841.6
-15.3 (-1.79%)
株価：2026/08/19 10:09
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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 799 | 800.2 | 796.9 | 797.2 | +6.2 | +0.8% | 77,360 |
| 2026/06/04 | 787 | 794.4 | 781 | 791 | -8.2 | -1% | 18,990 |
| 2026/06/03 | 800 | 800 | 790.3 | 799.2 | +11.3 | +1.4% | 340,120 |
| 2026/06/02 | 795 | 795 | 777.6 | 787.9 | -5.2 | -0.7% | 45,150 |
| 2026/06/01 | 808.5 | 808.5 | 785 | 793.1 | -11.9 | -1.5% | 7,770 |
| 2026/05/29 | 799.7 | 807 | 799.6 | 805 | +12.7 | +1.6% | 112,080 |
| 2026/05/28 | 800 | 800 | 791.6 | 792.3 | -7.1 | -0.9% | 2,950 |
| 2026/05/27 | 800.1 | 803.8 | 796.8 | 799.4 | -0.7 | -0.1% | 53,180 |
| 2026/05/26 | 797 | 801.5 | 794.9 | 800.1 | +0.5 | +0.1% | 8,710 |
| 2026/05/25 | 804.2 | 804.2 | 795.4 | 799.6 | +6.4 | +0.8% | 51,220 |
| 2026/05/22 | 799.7 | 799.7 | 793 | 793.2 | -7.1 | -0.9% | 1,010 |
| 2026/05/21 | 796.4 | 802.9 | 796 | 800.3 | +4.6 | +0.6% | 40,320 |
| 2026/05/20 | 810 | 810 | 779.5 | 795.7 | -9.4 | -1.2% | 3,340 |
| 2026/05/19 | 797.5 | 818.6 | 797.5 | 805.1 | -2.2 | -0.3% | 889,610 |
| 2026/05/18 | 823 | 823 | 805.6 | 807.3 | -0.7 | -0.1% | 5,970 |
| 2026/05/15 | 823 | 823 | 808 | 808 | -5.3 | -0.7% | 760 |
| 2026/05/14 | 821.1 | 827 | 812.5 | 813.3 | -4.8 | -0.6% | 1,470 |
| 2026/05/13 | 819.8 | 819.8 | 810.1 | 818.1 | +7.4 | +0.9% | 2,790 |
| 2026/05/12 | 809.7 | 816.3 | 798.3 | 810.7 | +3.9 | +0.5% | 1,730 |
| 2026/05/11 | 809.3 | 809.3 | 805 | 806.8 | +7.6 | +1% | 1,280 |
| 2026/05/08 | 807.3 | 807.3 | 794.5 | 799.2 | -8.1 | -1% | 38,630 |
| 2026/05/07 | 805.3 | 808.6 | 798 | 807.3 | +17 | +2.2% | 1,750 |
| 2026/05/01 | 804 | 804 | 785 | 790.3 | -3.3 | -0.4% | 7,670 |
| 2026/04/30 | 793.8 | 794 | 788.5 | 793.6 | -6.6 | -0.8% | 41,580 |
| 2026/04/28 | 790.5 | 800.2 | 787.1 | 800.2 | +16.4 | +2.1% | 1,420 |
| 2026/04/27 | 801 | 801 | 779.5 | 783.8 | -5.7 | -0.7% | 32,920 |
| 2026/04/24 | 791.3 | 791.3 | 784.6 | 789.5 | +3.4 | +0.4% | 930 |
| 2026/04/23 | 795 | 795 | 782.9 | 786.1 | -8.4 | -1.1% | 90,220 |
| 2026/04/22 | 803.9 | 803.9 | 794.5 | 794.5 | -11.1 | -1.4% | 1,830 |
| 2026/04/21 | 815 | 815 | 805 | 805.6 | -3 | -0.4% | 83,020 |
| 2026/04/20 | 808 | 812 | 804.8 | 808.6 | +2.6 | +0.3% | 610 |
| 2026/04/17 | 812 | 814.9 | 806 | 806 | -8.2 | -1% | 2,480 |
| 2026/04/16 | 820.4 | 820.4 | 812.1 | 814.2 | +4.5 | +0.6% | 142,270 |
| 2026/04/15 | 818.2 | 818.2 | 808.8 | 809.7 | -0.3 | ±0% | 3,320 |
| 2026/04/14 | 817.3 | 817.3 | 809.6 | 810 | +5.2 | +0.6% | 1,250 |
| 2026/04/13 | 818.5 | 818.9 | 804.8 | 804.8 | -9.4 | -1.2% | 980 |
| 2026/04/10 | 832.5 | 832.5 | 814.2 | 814.2 | -3.3 | -0.4% | 12,500 |
| 2026/04/09 | 823 | 829.3 | 817.5 | 817.5 | +4 | +0.5% | 2,710 |
| 2026/04/08 | 818.1 | 830 | 813.5 | 813.5 | +7.1 | +0.9% | 8,480 |
| 2026/04/07 | 804.5 | 808.2 | 802.1 | 806.4 | +1.4 | +0.2% | 3,650 |
| 2026/04/06 | 799 | 812 | 799 | 805 | +6.3 | +0.8% | 3,950 |
| 2026/04/03 | 788.6 | 807 | 788.6 | 798.7 | +25.1 | +3.2% | 17,010 |
| 2026/04/02 | 811.7 | 811.7 | 773.6 | 773.6 | -26.4 | -3.3% | 21,030 |
| 2026/04/01 | 807.2 | 807.2 | 790.9 | 800 | +23.4 | +3% | 13,250 |
| 2026/03/31 | 780.9 | 785.8 | 770.1 | 776.6 | -0.4 | -0.1% | 6,110 |
| 2026/03/30 | 761.5 | 778.9 | 761.5 | 777 | -14.5 | -1.8% | 7,420 |
| 2026/03/27 | 780.5 | 797.7 | 780.5 | 791.5 | +8.7 | +1.1% | 5,270 |
| 2026/03/26 | 800 | 800 | 782.8 | 782.8 | -7.6 | -1% | 49,310 |
| 2026/03/25 | 799.5 | 799.5 | 790 | 790.4 | +17.7 | +2.3% | 146,310 |
| 2026/03/24 | 767.1 | 778.7 | 767.1 | 772.7 | +14.8 | +2% | 3,520 |
51～
100
件表示中 / 663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
