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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 560.3 | 576 | 560.2 | 570.3 | -10 | -1.7% | 93,640 |
| 2024/07/24 | 584.2 | 586.2 | 580.2 | 580.3 | -10.1 | -1.7% | 73,100 |
| 2024/07/23 | 588 | 591.6 | 587.8 | 590.4 | +4 | +0.7% | 71,930 |
| 2024/07/22 | 600 | 600 | 585.5 | 586.4 | -4 | -0.7% | 115,410 |
| 2024/07/19 | 593 | 593.4 | 587 | 590.4 | -3.7 | -0.6% | 3,140 |
| 2024/07/18 | 600 | 600 | 592.3 | 594.1 | -1.7 | -0.3% | 32,370 |
| 2024/07/17 | 600 | 600 | 594.2 | 595.8 | +3 | +0.5% | 82,770 |
| 2024/07/16 | 590 | 594.9 | 590 | 592.8 | +1.9 | +0.3% | 156,450 |
| 2024/07/12 | 585 | 594 | 585 | 590.9 | -1.8 | -0.3% | 10,680 |
| 2024/07/11 | 590 | 593.8 | 588.6 | 592.7 | +4.1 | +0.7% | 4,650 |
| 2024/07/10 | 588.3 | 589 | 585.5 | 588.6 | +0.3 | +0.1% | 2,750 |
| 2024/07/09 | 585.8 | 589 | 584.4 | 588.3 | +3.1 | +0.5% | 6,010 |
| 2024/07/08 | 590 | 590 | 583.6 | 585.2 | -3.3 | -0.6% | 28,450 |
| 2024/07/05 | 595 | 595 | 587.5 | 588.5 | -6.2 | -1% | 10,220 |
| 2024/07/04 | 590 | 594.7 | 590 | 594.7 | +5.1 | +0.9% | 6,430 |
| 2024/07/03 | 587.5 | 590.4 | 586.8 | 589.6 | +2.2 | +0.4% | 5,190 |
| 2024/07/02 | 584.9 | 588.8 | 584.1 | 587.4 | +3.1 | +0.5% | 8,890 |
| 2024/07/01 | 581 | 585.8 | 581 | 584.3 | +3.3 | +0.6% | 6,810 |
| 2024/06/28 | 579.9 | 582 | 578.5 | 581 | +2.7 | +0.5% | 18,550 |
| 2024/06/27 | 574 | 578.3 | 574 | 578.3 | +1.4 | +0.2% | 21,970 |
| 2024/06/26 | 573 | 578 | 573 | 576.9 | +1.9 | +0.3% | 19,570 |
| 2024/06/25 | 566 | 575 | 566 | 575 | +8.4 | +1.5% | 64,620 |
| 2024/06/24 | 560.1 | 567.1 | 560.1 | 566.6 | +2.9 | +0.5% | 14,580 |
| 2024/06/21 | 562 | 567.1 | 562 | 563.7 | +1 | +0.2% | 8,500 |
| 2024/06/20 | 562.9 | 563.3 | 559.4 | 562.7 | +0.2 | ±0% | 9,550 |
| 2024/06/19 | 559.6 | 564.3 | 559.6 | 562.5 | +2.6 | +0.5% | 10,340 |
| 2024/06/18 | 566.5 | 566.5 | 559.6 | 559.9 | +1.8 | +0.3% | 7,300 |
| 2024/06/17 | 558.1 | 562.5 | 556.2 | 558.1 | -6.5 | -1.2% | 13,110 |
| 2024/06/14 | 555.1 | 565.3 | 555.1 | 564.6 | +4.7 | +0.8% | 8,230 |
| 2024/06/13 | 573.5 | 573.5 | 559.8 | 559.9 | -7.1 | -1.3% | 7,480 |
| 2024/06/12 | 572.1 | 572.1 | 566.5 | 567 | -1.8 | -0.3% | 22,700 |
| 2024/06/11 | 569.7 | 573.8 | 568.8 | 568.8 | -2.6 | -0.5% | 12,250 |
| 2024/06/10 | 563.9 | 571.4 | 563.9 | 571.4 | +7.5 | +1.3% | 31,660 |
| 2024/06/07 | 562.1 | 564.5 | 562.1 | 563.9 | +0.8 | +0.1% | 12,730 |
| 2024/06/06 | 571.7 | 571.7 | 562.2 | 563.1 | -0.9 | -0.2% | 36,790 |
| 2024/06/05 | 575 | 575 | 563.3 | 564 | -8 | -1.4% | 15,420 |
| 2024/06/04 | 573 | 573.2 | 570.8 | 572 | -2.9 | -0.5% | 3,640 |
| 2024/06/03 | 574.8 | 576.8 | 573.7 | 574.9 | +4 | +0.7% | 17,660 |
| 2024/05/31 | 558.2 | 570.9 | 558.2 | 570.9 | +9.7 | +1.7% | 37,770 |
| 2024/05/30 | 551.6 | 562.2 | 551.6 | 561.2 | +0.1 | ±0% | 31,740 |
| 2024/05/29 | 565.9 | 568.2 | 560.6 | 561.1 | -5.3 | -0.9% | 29,770 |
| 2024/05/28 | 570 | 570 | 565.5 | 566.4 | +0.4 | +0.1% | 9,810 |
| 2024/05/27 | 562 | 566 | 562 | 566 | +3.3 | +0.6% | 86,120 |
| 2024/05/24 | 558.5 | 563.8 | 558 | 562.7 | +0.3 | +0.1% | 5,780 |
| 2024/05/23 | 560.1 | 563.3 | 555.6 | 562.4 | +1.4 | +0.2% | 24,160 |
| 2024/05/22 | 567.6 | 567.7 | 561 | 561 | -4.8 | -0.8% | 7,860 |
| 2024/05/21 | 560.4 | 570.4 | 560.4 | 565.8 | -0.4 | -0.1% | 37,920 |
| 2024/05/20 | 559.4 | 568.9 | 559.4 | 566.2 | +4.4 | +0.8% | 12,270 |
| 2024/05/17 | 564.9 | 564.9 | 557.4 | 561.8 | -6.3 | -1.1% | 55,000 |
| 2024/05/16 | 572 | 572 | 565.2 | 568.1 | -2.6 | -0.5% | 36,350 |
201～
250
件表示中 / 361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
