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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 549 | 550.5 | 546.3 | 549.9 | +0.5 | +0.1% | 17,150 |
| 2024/02/28 | 552.5 | 552.5 | 547.8 | 549.4 | ±0 | ±0% | 18,310 |
| 2024/02/27 | 549.9 | 552 | 547.3 | 549.4 | +1.4 | +0.3% | 27,290 |
| 2024/02/26 | 554.8 | 554.8 | 547.3 | 548 | +1.1 | +0.2% | 32,640 |
| 2024/02/22 | 552.7 | 552.7 | 544.6 | 546.9 | +4.2 | +0.8% | 26,470 |
| 2024/02/21 | 550 | 550.1 | 541 | 542.7 | -1.8 | -0.3% | 38,730 |
| 2024/02/20 | 549.5 | 549.5 | 543 | 544.5 | -1.2 | -0.2% | 57,560 |
| 2024/02/19 | 544.7 | 545.7 | 541.7 | 545.7 | +4.9 | +0.9% | 28,510 |
| 2024/02/16 | 538.9 | 543.3 | 533.4 | 540.8 | +7.1 | +1.3% | 123,060 |
| 2024/02/15 | 540.6 | 540.6 | 531.7 | 533.7 | -1.1 | -0.2% | 60,120 |
| 2024/02/14 | 539.5 | 539.5 | 531 | 534.8 | -4.8 | -0.9% | 44,640 |
| 2024/02/13 | 531.6 | 539.6 | 530.2 | 539.6 | +8.1 | +1.5% | 39,210 |
| 2024/02/09 | 528.6 | 534.8 | 527 | 531.5 | +0.1 | ±0% | 25,370 |
| 2024/02/08 | 535.9 | 535.9 | 527.2 | 531.4 | -1.4 | -0.3% | 30,350 |
| 2024/02/07 | 531.9 | 534 | 530.3 | 532.8 | +0.8 | +0.2% | 33,840 |
| 2024/02/06 | 535.7 | 536 | 530.9 | 532 | -3.7 | -0.7% | 25,490 |
| 2024/02/05 | 539.9 | 539.9 | 533.6 | 535.7 | +3.8 | +0.7% | 40,050 |
| 2024/02/02 | 536.5 | 536.5 | 531.5 | 531.9 | +0.1 | ±0% | 20,320 |
| 2024/02/01 | 535 | 535 | 529 | 531.8 | -1.5 | -0.3% | 65,360 |
| 2024/01/31 | 532 | 533.3 | 527 | 533.3 | +4.3 | +0.8% | 16,410 |
| 2024/01/30 | 535 | 535 | 529 | 529 | -1.7 | -0.3% | 45,300 |
| 2024/01/29 | 530.2 | 533 | 529 | 530.7 | +5.7 | +1.1% | 34,720 |
| 2024/01/26 | 533.9 | 533.9 | 524.5 | 525 | -6.2 | -1.2% | 55,190 |
| 2024/01/25 | 529.9 | 531.6 | 527.5 | 531.2 | +3.2 | +0.6% | 42,520 |
| 2024/01/24 | 528 | 539 | 526.5 | 528 | -2.1 | -0.4% | 46,390 |
| 2024/01/23 | 539 | 539 | 529.2 | 530.1 | -0.9 | -0.2% | 36,090 |
| 2024/01/22 | 535.2 | 535.2 | 526.4 | 531 | +4.7 | +0.9% | 66,950 |
| 2024/01/19 | 526.9 | 526.9 | 523.9 | 526.3 | +3.5 | +0.7% | 50,320 |
| 2024/01/18 | 523.7 | 524.6 | 521.4 | 522.8 | +0.8 | +0.2% | 93,100 |
| 2024/01/17 | 524 | 531.4 | 522 | 522 | -2.1 | -0.4% | 31,570 |
| 2024/01/16 | 533 | 533 | 523.4 | 524.1 | -4.9 | -0.9% | 59,980 |
| 2024/01/15 | 525.8 | 530 | 524 | 529 | +7.9 | +1.5% | 48,050 |
| 2024/01/12 | 529.8 | 529.8 | 519.6 | 521.1 | -1.7 | -0.3% | 85,940 |
| 2024/01/11 | 523.7 | 525.8 | 521.4 | 522.8 | +5 | +1% | 60,730 |
| 2024/01/10 | 514 | 519 | 513.3 | 517.8 | +5.1 | +1% | 63,200 |
| 2024/01/09 | 513 | 520 | 510.7 | 512.7 | +3.4 | +0.7% | 61,700 |
| 2024/01/05 | 509.6 | 513 | 508.9 | 509.3 | +2 | +0.4% | 86,850 |
| 2024/01/04 | 503.4 | 507.6 | 498.3 | 507.3 | +6.4 | +1.3% | 111,450 |
| 2023/12/29 | 500 | 502.3 | 498.4 | 500.9 | +1.2 | +0.2% | 45,030 |
| 2023/12/28 | 499 | 499.9 | 497.7 | 499.7 | +0.7 | +0.1% | 46,000 |
| 2023/12/27 | 495 | 499.1 | 495 | 499 | +4.3 | +0.9% | 54,900 |
| 2023/12/26 | 495.5 | 495.8 | 492.5 | 494.7 | +1.2 | +0.2% | 35,240 |
| 2023/12/25 | 498.8 | 499 | 493.1 | 493.5 | -0.3 | -0.1% | 44,880 |
| 2023/12/22 | 495.9 | 495.9 | 493 | 493.8 | -1.2 | -0.2% | 27,080 |
| 2023/12/21 | 489.9 | 495 | 489.3 | 495 | +1.7 | +0.3% | 35,600 |
| 2023/12/20 | 494.8 | 496 | 492.1 | 493.3 | +2.3 | +0.5% | 78,290 |
| 2023/12/19 | 487.7 | 491 | 486 | 491 | +3.2 | +0.7% | 48,560 |
| 2023/12/18 | 491 | 491.5 | 482.3 | 487.8 | -3.2 | -0.7% | 140,310 |
| 2023/12/15 | 488.5 | 493.7 | 488.5 | 491 | -0.4 | -0.1% | 60,670 |
| 2023/12/14 | 500 | 500 | 489.1 | 491.4 | -6.9 | -1.4% | 175,210 |
301～
350
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
