ＳＭＴ ＥＴＦ日本株厳選投資アクティブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,009 | 2,018 | 2,009 | 2,018 | +8 | +0.4% | 12 |
| 2025/05/01 | 1,987 | 2,010 | 1,987 | 2,010 | +24 | +1.2% | 10,007 |
| 2025/04/30 | 1,985 | 1,990 | 1,978 | 1,986 | +7 | +0.4% | 29 |
| 2025/04/28 | 1,956 | 1,985 | 1,956 | 1,979 | +23 | +1.2% | 7 |
| 2025/04/25 | 1,938 | 1,960 | 1,938 | 1,956 | +39 | +2% | 26 |
| 2025/04/24 | 1,911 | 1,917 | 1,911 | 1,917 | +28 | +1.5% | 12 |
| 2025/04/23 | 1,899 | 1,900 | 1,889 | 1,889 | +34 | +1.8% | 16 |
| 2025/04/22 | 1,855 | 1,855 | 1,855 | 1,855 | -9 | -0.5% | 10 |
| 2025/04/21 | 1,881 | 1,881 | 1,860 | 1,864 | -18 | -1% | 105 |
| 2025/04/18 | 1,909 | 1,909 | 1,864 | 1,882 | +13 | +0.7% | 22 |
| 2025/04/17 | 1,878 | 1,878 | 1,838 | 1,869 | +31 | +1.7% | 224 |
| 2025/04/16 | 1,866 | 1,866 | 1,838 | 1,838 | -27 | -1.4% | 16 |
| 2025/04/15 | 1,868 | 1,874 | 1,861 | 1,865 | +3 | +0.2% | 14 |
| 2025/04/14 | 1,845 | 1,867 | 1,845 | 1,862 | +35 | +1.9% | 11 |
| 2025/04/11 | 1,806 | 1,827 | 1,779 | 1,827 | -54 | -2.9% | 6,743 |
| 2025/04/10 | 1,770 | 1,883 | 1,770 | 1,881 | +159 | +9.2% | 67 |
| 2025/04/09 | 1,792 | 1,792 | 1,700 | 1,722 | -69 | -3.9% | 6,695 |
| 2025/04/08 | 1,778 | 1,877 | 1,778 | 1,791 | +100 | +5.9% | 102 |
| 2025/04/07 | 1,750 | 1,804 | 1,650 | 1,691 | -139 | -7.6% | 995 |
| 2025/04/04 | 1,906 | 1,906 | 1,799 | 1,830 | -77 | -4% | 174 |
| 2025/04/03 | 1,884 | 1,926 | 1,884 | 1,907 | -74 | -3.7% | 510 |
| 2025/04/02 | 1,994 | 1,994 | 1,970 | 1,981 | -12 | -0.6% | 23 |
| 2025/04/01 | 2,022 | 2,022 | 1,993 | 1,993 | -5 | -0.3% | 16 |
| 2025/03/31 | 2,069 | 2,069 | 1,989 | 1,998 | -72 | -3.5% | 233 |
| 2025/03/28 | 2,098 | 2,098 | 2,070 | 2,070 | -23 | -1.1% | 85 |
| 2025/03/27 | 2,091 | 2,093 | 2,090 | 2,093 | -22 | -1% | 6 |
| 2025/03/26 | 2,115 | 2,115 | 2,107 | 2,115 | +7 | +0.3% | 6 |
| 2025/03/25 | 2,127 | 2,127 | 2,108 | 2,108 | -1 | ±0% | 12 |
| 2025/03/24 | 2,111 | 2,111 | 2,109 | 2,109 | -1 | ±0% | 2 |
| 2025/03/21 | 2,119 | 2,119 | 2,098 | 2,110 | +8 | +0.4% | 474 |
| 2025/03/19 | 2,106 | 2,109 | 2,102 | 2,102 | -5 | -0.2% | 3,155 |
| 2025/03/18 | 2,105 | 2,111 | 2,098 | 2,107 | +22 | +1.1% | 626 |
| 2025/03/17 | 2,072 | 2,088 | 2,072 | 2,085 | +27 | +1.3% | 350 |
| 2025/03/14 | 2,079 | 2,079 | 2,028 | 2,058 | +29 | +1.4% | 62 |
| 2025/03/13 | 2,052 | 2,058 | 2,029 | 2,029 | -1 | ±0% | 552 |
| 2025/03/12 | 2,000 | 2,030 | 2,000 | 2,030 | +30 | +1.5% | 15 |
| 2025/03/11 | 1,980 | 2,000 | 1,951 | 2,000 | -24 | -1.2% | 56 |
| 2025/03/10 | 2,031 | 2,031 | 2,015 | 2,024 | -6 | -0.3% | 97 |
| 2025/03/07 | 2,072 | 2,072 | 2,029 | 2,030 | -45 | -2.2% | 2,336 |
| 2025/03/06 | 2,053 | 2,075 | 2,053 | 2,075 | +29 | +1.4% | 6 |
| 2025/03/05 | 2,036 | 2,054 | 2,034 | 2,046 | +30 | +1.5% | 6,701 |
| 2025/03/04 | 2,041 | 2,041 | 2,002 | 2,016 | -35 | -1.7% | 1,876 |
| 2025/03/03 | 2,060 | 2,060 | 2,032 | 2,051 | +41 | +2% | 1,069 |
| 2025/02/28 | 2,100 | 2,100 | 2,003 | 2,010 | -72 | -3.5% | 1,618 |
| 2025/02/27 | 2,065 | 2,082 | 2,065 | 2,082 | +20 | +1% | 533 |
| 2025/02/26 | 2,051 | 2,062 | 2,043 | 2,062 | -19 | -0.9% | 1,065 |
| 2025/02/25 | 2,059 | 2,082 | 2,054 | 2,081 | -21 | -1% | 2,375 |
| 2025/02/21 | 2,127 | 2,127 | 2,101 | 2,102 | -17 | -0.8% | 149 |
| 2025/02/20 | 2,148 | 2,148 | 2,104 | 2,119 | -28 | -1.3% | 137 |
| 2025/02/19 | 2,145 | 2,147 | 2,142 | 2,147 | -10 | -0.5% | 382 |
1～
50
件表示中 / 148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
