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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 563 | 563 | 550 | 556.8 | -7.3 | -1.3% | 32,800 |
| 2024/04/18 | 560 | 565.6 | 558.7 | 564.1 | +3.6 | +0.6% | 9,350 |
| 2024/04/17 | 567.7 | 567.7 | 558.5 | 560.5 | -7 | -1.2% | 7,910 |
| 2024/04/16 | 577.2 | 577.2 | 565.6 | 567.5 | -10.2 | -1.8% | 29,260 |
| 2024/04/15 | 570 | 578.2 | 570 | 577.7 | -0.7 | -0.1% | 11,850 |
| 2024/04/12 | 575 | 579.9 | 575 | 578.4 | +2.8 | +0.5% | 8,620 |
| 2024/04/11 | 573 | 576.6 | 570.2 | 575.6 | +1 | +0.2% | 21,930 |
| 2024/04/10 | 575.7 | 576 | 574 | 574.6 | +0.3 | +0.1% | 12,400 |
| 2024/04/09 | 574.8 | 574.8 | 571.2 | 574.3 | +3.8 | +0.7% | 7,890 |
| 2024/04/08 | 575.8 | 575.8 | 567.9 | 570.5 | +4.4 | +0.8% | 18,360 |
| 2024/04/05 | 566.9 | 570 | 560 | 566.1 | -1.7 | -0.3% | 15,130 |
| 2024/04/04 | 569.8 | 570.2 | 566.9 | 567.8 | +3.2 | +0.6% | 15,970 |
| 2024/04/03 | 563.2 | 566 | 559.4 | 564.6 | +1.4 | +0.2% | 23,410 |
| 2024/04/02 | 569.7 | 569.7 | 561.3 | 563.2 | -2.2 | -0.4% | 14,170 |
| 2024/04/01 | 583 | 583 | 564.8 | 565.4 | -9 | -1.6% | 37,110 |
| 2024/03/29 | 580 | 580 | 569.9 | 574.4 | -3.6 | -0.6% | 27,870 |
| 2024/03/28 | 572 | 578 | 567.3 | 578 | +5.4 | +0.9% | 35,040 |
| 2024/03/27 | 572 | 574 | 570.8 | 572.6 | +4.5 | +0.8% | 10,700 |
| 2024/03/26 | 565.5 | 568.1 | 564.3 | 568.1 | +0.8 | +0.1% | 12,660 |
| 2024/03/25 | 573.9 | 573.9 | 567 | 567.3 | -5.1 | -0.9% | 8,560 |
| 2024/03/22 | 575 | 575 | 568.5 | 572.4 | +3.4 | +0.6% | 35,880 |
| 2024/03/21 | 566.2 | 569 | 565.6 | 569 | +8 | +1.4% | 14,930 |
| 2024/03/19 | 558.7 | 561.9 | 556 | 561 | +3.9 | +0.7% | 15,710 |
| 2024/03/18 | 550.1 | 557.1 | 550.1 | 557.1 | +7.1 | +1.3% | 18,280 |
| 2024/03/15 | 543 | 552.7 | 543 | 550 | +2.9 | +0.5% | 15,730 |
| 2024/03/14 | 544 | 547.1 | 543 | 547.1 | +4 | +0.7% | 5,320 |
| 2024/03/13 | 551.5 | 551.5 | 540.3 | 543.1 | -2.2 | -0.4% | 9,960 |
| 2024/03/12 | 544.5 | 545.3 | 536.8 | 545.3 | -0.9 | -0.2% | 34,910 |
| 2024/03/11 | 553 | 556.9 | 541.1 | 546.2 | -11.8 | -2.1% | 37,780 |
| 2024/03/08 | 555 | 559.8 | 550.2 | 558 | +3.8 | +0.7% | 20,370 |
| 2024/03/07 | 558.9 | 559.5 | 553.2 | 554.2 | -1.4 | -0.3% | 15,690 |
| 2024/03/06 | 550 | 555.9 | 550 | 555.6 | +5.2 | +0.9% | 154,010 |
| 2024/03/05 | 549.5 | 551.8 | 546.1 | 550.4 | +0.9 | +0.2% | 19,410 |
| 2024/03/04 | 554 | 554 | 548.6 | 549.5 | -2.5 | -0.5% | 36,120 |
| 2024/03/01 | 549.1 | 552.4 | 549.1 | 552 | +2.1 | +0.4% | 32,390 |
| 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 |
301～
350
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
