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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 569.9 | 570 | 559.6 | 570 | +2.7 | +0.5% | 5,460 |
| 2025/04/18 | 563.6 | 567.5 | 562.9 | 567.3 | +9.9 | +1.8% | 2,680 |
| 2025/04/17 | 552.5 | 565.3 | 552.5 | 557.4 | +5.4 | +1% | 7,460 |
| 2025/04/16 | 569.9 | 569.9 | 551 | 552 | -1 | -0.2% | 2,410 |
| 2025/04/15 | 553 | 562.6 | 553 | 553 | ±0 | ±0% | 1,730 |
| 2025/04/14 | 562 | 563.1 | 551 | 553 | +4.4 | +0.8% | 14,100 |
| 2025/04/11 | 544.6 | 550.1 | 533.5 | 548.6 | -6 | -1.1% | 124,700 |
| 2025/04/10 | 558 | 569 | 549 | 554.6 | +6.6 | +1.2% | 23,290 |
| 2025/04/09 | 553.8 | 553.8 | 521 | 548 | -5.8 | -1% | 234,000 |
| 2025/04/08 | 573.8 | 583.8 | 536.3 | 553.8 | +40 | +7.8% | 44,230 |
| 2025/04/07 | 530 | 560 | 500 | 513.8 | -46.2 | -8.3% | 194,760 |
| 2025/04/04 | 553.1 | 560 | 539.9 | 560 | -9.2 | -1.6% | 204,360 |
| 2025/04/03 | 574.7 | 574.7 | 560.6 | 569.2 | -15.5 | -2.7% | 196,940 |
| 2025/04/02 | 599 | 599 | 582 | 584.7 | -4.3 | -0.7% | 76,790 |
| 2025/04/01 | 592.2 | 596.7 | 587.7 | 589 | -2.1 | -0.4% | 142,040 |
| 2025/03/31 | 605 | 605 | 585.6 | 591.1 | -23.9 | -3.9% | 230,630 |
| 2025/03/28 | 608 | 615 | 602.9 | 615 | +8.5 | +1.4% | 90,900 |
| 2025/03/27 | 600 | 606.5 | 600 | 606.5 | +1.7 | +0.3% | 76,910 |
| 2025/03/26 | 602.9 | 605.7 | 601.8 | 604.8 | +2.7 | +0.4% | 60,060 |
| 2025/03/25 | 603.5 | 603.5 | 599.2 | 602.1 | +0.9 | +0.1% | 64,280 |
| 2025/03/24 | 603 | 603.1 | 599.6 | 601.2 | -1.5 | -0.2% | 52,800 |
| 2025/03/21 | 600.6 | 610 | 600 | 602.7 | +1.9 | +0.3% | 62,450 |
| 2025/03/19 | 597.3 | 603 | 597.3 | 600.8 | +3.5 | +0.6% | 40,890 |
| 2025/03/18 | 595.6 | 599 | 595 | 597.3 | +6.8 | +1.2% | 19,390 |
| 2025/03/17 | 587.8 | 591 | 587.8 | 590.5 | +4.4 | +0.8% | 54,330 |
| 2025/03/14 | 584 | 586.1 | 581.6 | 586.1 | +2.6 | +0.4% | 43,330 |
| 2025/03/13 | 587.2 | 588.7 | 582.1 | 583.5 | +1.4 | +0.2% | 148,870 |
| 2025/03/12 | 573 | 582.1 | 573 | 582.1 | +6.2 | +1.1% | 28,060 |
| 2025/03/11 | 582 | 582 | 568.8 | 575.9 | -8 | -1.4% | 82,470 |
| 2025/03/10 | 590 | 590 | 583.2 | 583.9 | -2.2 | -0.4% | 5,550 |
| 2025/03/07 | 587.5 | 587.6 | 579 | 586.1 | -2.8 | -0.5% | 167,440 |
| 2025/03/06 | 585.3 | 590 | 585.3 | 588.9 | +3.7 | +0.6% | 29,200 |
| 2025/03/05 | 581 | 585.6 | 581 | 585.2 | +3.1 | +0.5% | 153,410 |
| 2025/03/04 | 583.4 | 584.1 | 578.2 | 582.1 | -1.3 | -0.2% | 176,900 |
| 2025/03/03 | 589 | 589 | 580.5 | 583.4 | +6.4 | +1.1% | 57,830 |
| 2025/02/28 | 576.1 | 582 | 573.6 | 577 | -2.8 | -0.5% | 180,280 |
| 2025/02/27 | 575 | 586 | 575 | 579.8 | +5.8 | +1% | 40,840 |
| 2025/02/26 | 575 | 576 | 570.5 | 574 | -3.4 | -0.6% | 86,210 |
| 2025/02/25 | 569.2 | 586.7 | 569.2 | 577.4 | +2.5 | +0.4% | 135,220 |
| 2025/02/21 | 573.3 | 577 | 573.3 | 574.9 | +1.9 | +0.3% | 50,790 |
| 2025/02/20 | 582 | 583.6 | 573 | 573 | -10.6 | -1.8% | 67,230 |
| 2025/02/19 | 584 | 587 | 582.5 | 583.6 | -0.1 | ±0% | 53,160 |
| 2025/02/18 | 582 | 585.3 | 581.4 | 583.7 | +0.6 | +0.1% | 61,460 |
| 2025/02/17 | 583.1 | 586.5 | 582 | 583.1 | -0.7 | -0.1% | 6,340 |
| 2025/02/14 | 586.5 | 586.5 | 581.8 | 583.8 | -1.7 | -0.3% | 52,650 |
| 2025/02/13 | 580.6 | 585.5 | 580.6 | 585.5 | +7.8 | +1.4% | 26,650 |
| 2025/02/12 | 580 | 580 | 575.7 | 577.7 | +0.6 | +0.1% | 34,170 |
| 2025/02/10 | 580 | 580 | 576.3 | 577.1 | +0.4 | +0.1% | 3,910 |
| 2025/02/07 | 579.3 | 579.3 | 576.7 | 576.7 | -1.2 | -0.2% | 40,470 |
| 2025/02/06 | 575 | 578.1 | 575 | 577.9 | +3.1 | +0.5% | 74,760 |
101～
150
件表示中 / 440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
