ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本高配当株式の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 865 | 870 | 858.4 | 870 | +5.9 | +0.7% | 25,860 |
| 2026/08/14 | 852.7 | 864.7 | 852.7 | 864.1 | +7.5 | +0.9% | 50,770 |
| 2026/08/13 | 859.5 | 859.5 | 850.2 | 856.6 | +5.1 | +0.6% | 3,420 |
| 2026/08/12 | 860 | 860 | 848.8 | 851.5 | +2.5 | +0.3% | 34,440 |
| 2026/08/10 | 855.5 | 855.5 | 844.4 | 849 | -1 | -0.1% | 39,230 |
| 2026/08/07 | 848.7 | 850 | 835 | 850 | +2.2 | +0.3% | 2,180 |
| 2026/08/06 | 840 | 848 | 839.9 | 847.8 | +11.2 | +1.3% | 12,140 |
| 2026/08/05 | 849.4 | 849.4 | 831.6 | 836.6 | +2.2 | +0.3% | 51,040 |
| 2026/08/04 | 831 | 834.4 | 825.6 | 834.4 | +5 | +0.6% | 47,220 |
| 2026/08/03 | 847 | 847 | 817.4 | 829.4 | -17.2 | -2% | 207,810 |
| 2026/07/31 | 845 | 847 | 841 | 846.6 | +5.5 | +0.7% | 2,010 |
| 2026/07/30 | 845 | 845 | 837.2 | 841.1 | -6.4 | -0.8% | 152,370 |
| 2026/07/29 | 846 | 847.5 | 838.5 | 847.5 | +10.8 | +1.3% | 257,930 |
| 2026/07/28 | 850 | 850 | 836.7 | 836.7 | -3.6 | -0.4% | 72,790 |
| 2026/07/27 | 848.8 | 849.7 | 840.2 | 840.3 | +6.5 | +0.8% | 129,810 |
| 2026/07/24 | 836.4 | 837.9 | 828.6 | 833.8 | -2.6 | -0.3% | 17,740 |
| 2026/07/23 | 835.8 | 840 | 834.1 | 836.4 | +0.6 | +0.1% | 17,300 |
| 2026/07/22 | 834 | 840 | 830.6 | 835.8 | -0.3 | ±0% | 58,240 |
| 2026/07/21 | 828.4 | 836.1 | 823.3 | 836.1 | +22.7 | +2.8% | 58,750 |
| 2026/07/17 | 824 | 835.3 | 811 | 813.4 | -12.4 | -1.5% | 205,320 |
| 2026/07/16 | 836.9 | 836.9 | 825.8 | 825.8 | -11.1 | -1.3% | 12,650 |
| 2026/07/15 | 830 | 836.9 | 827.7 | 836.9 | +10.3 | +1.2% | 128,770 |
| 2026/07/14 | 823.5 | 829.5 | 819.4 | 826.6 | +7.8 | +1% | 200,130 |
| 2026/07/13 | 833 | 833 | 818.8 | 818.8 | -4.6 | -0.6% | 37,020 |
| 2026/07/10 | 834.8 | 834.8 | 822 | 823.4 | +3.2 | +0.4% | 26,770 |
| 2026/07/09 | 827 | 827 | 820 | 820.2 | -6.9 | -0.8% | 51,870 |
| 2026/07/08 | 840.9 | 840.9 | 827.1 | 827.1 | -4 | -0.5% | 44,380 |
| 2026/07/07 | 848.8 | 848.8 | 830.8 | 831.1 | -13 | -1.5% | 142,330 |
| 2026/07/06 | 830 | 844.1 | 828.4 | 844.1 | +19.3 | +2.3% | 265,550 |
| 2026/07/03 | 820 | 824.8 | 819.6 | 824.8 | +12.4 | +1.5% | 83,390 |
| 2026/07/02 | 814 | 819.3 | 810.8 | 812.4 | +14.4 | +1.8% | 126,980 |
| 2026/07/01 | 819.8 | 819.8 | 798 | 798 | -6.8 | -0.8% | 570 |
| 2026/06/30 | 815.7 | 816.5 | 804.8 | 804.8 | -3.1 | -0.4% | 8,540 |
| 2026/06/29 | 798.2 | 817.5 | 798.2 | 807.9 | +24.7 | +3.2% | 134,810 |
| 2026/06/26 | 814 | 814 | 783.2 | 783.2 | -24.4 | -3% | 271,030 |
| 2026/06/25 | 811.7 | 811.7 | 803 | 807.6 | +10.9 | +1.4% | 3,250 |
| 2026/06/24 | 815 | 815 | 796.7 | 796.7 | -8.6 | -1.1% | 68,850 |
| 2026/06/23 | 821 | 821 | 805.3 | 805.3 | -10.5 | -1.3% | 128,840 |
| 2026/06/22 | 810.2 | 815.9 | 810.2 | 815.8 | +5.7 | +0.7% | 4,420 |
| 2026/06/19 | 811.4 | 820 | 810.1 | 810.1 | -0.1 | ±0% | 3,470 |
| 2026/06/18 | 810 | 817.4 | 810 | 810.2 | +0.3 | ±0% | 9,260 |
| 2026/06/17 | 800.1 | 812.7 | 800.1 | 809.9 | +6 | +0.7% | 8,850 |
| 2026/06/16 | 804.9 | 806 | 801.2 | 803.9 | +13.9 | +1.8% | 64,890 |
| 2026/06/15 | 805.9 | 818 | 790 | 790 | -5.3 | -0.7% | 63,280 |
| 2026/06/12 | 802.5 | 805.6 | 795.3 | 795.3 | -3.9 | -0.5% | 131,590 |
| 2026/06/11 | 781.4 | 799.2 | 780.1 | 799.2 | +2.8 | +0.4% | 32,920 |
| 2026/06/10 | 799.7 | 805 | 792.4 | 796.4 | +3.8 | +0.5% | 81,590 |
| 2026/06/09 | 787.3 | 799.8 | 787.3 | 792.6 | +6.4 | +0.8% | 15,900 |
| 2026/06/08 | 792 | 792 | 782.6 | 786.2 | -11 | -1.4% | 65,270 |
| 2026/06/05 | 799 | 800.2 | 796.9 | 797.2 | +6.2 | +0.8% | 77,360 |
1～
50
件表示中 / 662件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
