863.7
+14.1 (+1.66%)
株価：2026/10/16 15:22
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2026/10/16 | 857.3 | 864 | 857.3 | 863.7 | +14.1 | +1.7% | 81,480 |
| 2026/10/15 | 862.3 | 862.3 | 847.6 | 849.6 | -9.3 | -1.1% | 48,460 |
| 2026/10/14 | 862.7 | 864.9 | 857.6 | 858.9 | -3.8 | -0.4% | 31,480 |
| 2026/10/13 | 862.7 | 862.7 | 855.7 | 862.7 | +12.2 | +1.4% | 23,360 |
| 2026/10/09 | 854.8 | 855 | 850.2 | 850.5 | +6.2 | +0.7% | 6,770 |
| 2026/10/08 | 850.8 | 850.8 | 844.3 | 844.3 | -12.9 | -1.5% | 82,360 |
| 2026/10/07 | 853.8 | 864.6 | 853.8 | 857.2 | -4.2 | -0.5% | 23,650 |
| 2026/10/06 | 855 | 862.1 | 855 | 861.4 | +6.2 | +0.7% | 29,590 |
| 2026/10/05 | 869.5 | 869.5 | 850 | 855.2 | -14.3 | -1.6% | 28,160 |
| 2026/10/02 | 864.5 | 869.5 | 846.7 | 869.5 | +1.9 | +0.2% | 9,400 |
| 2026/10/01 | 858.8 | 867.6 | 851.3 | 867.6 | -1.9 | -0.2% | 16,080 |
| 2026/09/30 | 860 | 869.5 | 852.4 | 869.5 | +21.9 | +2.6% | 14,790 |
| 2026/09/29 | 869.9 | 869.9 | 847.6 | 847.6 | -21.4 | -2.5% | 3,320 |
| 2026/09/28 | 870 | 870 | 860.9 | 869 | +5.8 | +0.7% | 15,250 |
| 2026/09/25 | 866.5 | 867 | 860.2 | 863.2 | +2.1 | +0.2% | 22,990 |
| 2026/09/24 | 861.1 | 861.1 | 858.9 | 861.1 | +5.2 | +0.6% | 1,760 |
| 2026/09/18 | 864.8 | 871 | 855.9 | 855.9 | -8.9 | -1% | 18,810 |
| 2026/09/17 | 856.9 | 865 | 856.9 | 864.8 | +7.9 | +0.9% | 21,160 |
| 2026/09/16 | 848.2 | 859.3 | 848.2 | 856.9 | +6.4 | +0.8% | 20,670 |
| 2026/09/15 | 858 | 858 | 847.8 | 850.5 | -4.2 | -0.5% | 19,460 |
| 2026/09/14 | 846.5 | 855.5 | 844.2 | 854.7 | +12.4 | +1.5% | 19,890 |
| 2026/09/11 | 836.4 | 848 | 832.6 | 842.3 | +0.6 | +0.1% | 37,130 |
| 2026/09/10 | 847 | 847 | 837 | 841.7 | -2.9 | -0.3% | 60,660 |
| 2026/09/09 | 861.2 | 861.2 | 841.9 | 844.6 | -1.6 | -0.2% | 74,240 |
| 2026/09/08 | 874.9 | 874.9 | 846.2 | 846.2 | -13.7 | -1.6% | 46,090 |
| 2026/09/07 | 867 | 870.1 | 858.9 | 859.9 | -3.2 | -0.4% | 9,120 |
| 2026/09/04 | 869.5 | 876 | 858 | 863.1 | -5.3 | -0.6% | 24,690 |
| 2026/09/03 | 877.7 | 883.5 | 865.6 | 868.4 | +0.7 | +0.1% | 18,760 |
| 2026/09/02 | 871.6 | 877 | 863.9 | 867.7 | -12.8 | -1.5% | 31,740 |
| 2026/09/01 | 868.8 | 888 | 868.8 | 880.5 | +11.2 | +1.3% | 21,010 |
| 2026/08/31 | 862 | 870.4 | 860.2 | 869.3 | +7.3 | +0.8% | 249,660 |
| 2026/08/28 | 868 | 868 | 860.6 | 862 | -0.1 | ±0% | 3,070 |
| 2026/08/27 | 868 | 868 | 858.9 | 862.1 | +0.6 | +0.1% | 4,020 |
| 2026/08/26 | 855.2 | 863.5 | 855.2 | 861.5 | +6.3 | +0.7% | 7,410 |
| 2026/08/25 | 859.7 | 859.7 | 852.8 | 855.2 | -1.6 | -0.2% | 11,180 |
| 2026/08/24 | 856.8 | 860 | 850.9 | 856.8 | +4 | +0.5% | 12,570 |
| 2026/08/21 | 850 | 861.9 | 841.7 | 852.8 | -0.2 | ±0% | 24,280 |
| 2026/08/20 | 851.3 | 853 | 842.1 | 853 | +16.7 | +2% | 16,840 |
| 2026/08/19 | 848 | 848 | 836.3 | 836.3 | -20.6 | -2.4% | 81,220 |
| 2026/08/18 | 855 | 860.9 | 854.3 | 856.9 | -13.1 | -1.5% | 203,770 |
| 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 |
1～
50
件表示中 / 702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
