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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 2024/05/15 | 572.6 | 574 | 570 | 570.7 | -2.3 | -0.4% | 50,760 |
| 2024/05/14 | 576 | 576 | 568.9 | 573 | -2.9 | -0.5% | 30,570 |
| 2024/05/13 | 579.9 | 579.9 | 572.9 | 575.9 | -1.8 | -0.3% | 33,370 |
| 2024/05/10 | 580 | 582.4 | 576 | 577.7 | +0.8 | +0.1% | 101,190 |
| 2024/05/09 | 576.9 | 580.1 | 575 | 576.9 | +4.6 | +0.8% | 10,850 |
| 2024/05/08 | 576 | 577 | 570.4 | 572.3 | -3.4 | -0.6% | 13,720 |
| 2024/05/07 | 579.8 | 579.8 | 572.4 | 575.7 | +3.2 | +0.6% | 17,530 |
| 2024/05/02 | 574.8 | 574.8 | 570.8 | 572.5 | +0.1 | ±0% | 79,500 |
| 2024/05/01 | 575 | 575 | 570.2 | 572.4 | -3.5 | -0.6% | 9,230 |
| 2024/04/30 | 568.5 | 576 | 568.5 | 575.9 | +8.7 | +1.5% | 14,770 |
| 2024/04/26 | 571.5 | 571.5 | 562.3 | 567.2 | +0.8 | +0.1% | 59,460 |
| 2024/04/25 | 563.5 | 574 | 563.5 | 566.4 | -4.8 | -0.8% | 13,730 |
| 2024/04/24 | 574.3 | 574.3 | 567.5 | 571.2 | +5 | +0.9% | 6,350 |
| 2024/04/23 | 572.4 | 574.9 | 564.6 | 566.2 | +1.7 | +0.3% | 15,070 |
| 2024/04/22 | 556 | 567.1 | 556 | 564.5 | +7.7 | +1.4% | 21,490 |
251～
300
件表示中 / 396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
