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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,240 | 2,240 | 2,215 | 2,217 | +15 | +0.7% | 1,103 |
| 2025/06/16 | 2,224 | 2,224 | 2,195 | 2,202 | +28 | +1.3% | 53 |
| 2025/06/13 | 2,178 | 2,180 | 2,174 | 2,174 | -34 | -1.5% | 22 |
| 2025/06/12 | 2,208 | 2,208 | 2,208 | 2,208 | ±0 | ±0% | 20 |
| 2025/06/11 | 2,204 | 2,215 | 2,204 | 2,208 | +7 | +0.3% | 15 |
| 2025/06/10 | 2,219 | 2,219 | 2,201 | 2,201 | +3 | +0.1% | 80 |
| 2025/06/09 | 2,198 | 2,198 | 2,198 | 2,198 | +20 | +0.9% | 5 |
| 2025/06/06 | 2,183 | 2,183 | 2,178 | 2,178 | +7 | +0.3% | 2 |
| 2025/06/05 | 2,193 | 2,193 | 2,171 | 2,171 | -22 | -1% | 6 |
| 2025/06/04 | 2,181 | 2,193 | 2,181 | 2,193 | +16 | +0.7% | 11 |
| 2025/06/03 | 2,177 | 2,177 | 2,177 | 2,177 | +1 | ±0% | 1 |
| 2025/06/02 | 2,167 | 2,178 | 2,167 | 2,176 | -21 | -1% | 1,158 |
| 2025/05/30 | 2,213 | 2,213 | 2,189 | 2,197 | -17 | -0.8% | 34 |
| 2025/05/29 | 2,200 | 2,214 | 2,200 | 2,214 | +39 | +1.8% | 50 |
| 2025/05/28 | 2,193 | 2,197 | 2,175 | 2,175 | +7 | +0.3% | 438 |
| 2025/05/27 | 2,162 | 2,168 | 2,162 | 2,168 | +11 | +0.5% | 1,010 |
| 2025/05/26 | 2,153 | 2,157 | 2,153 | 2,157 | +14 | +0.7% | 25 |
| 2025/05/23 | 2,119 | 2,143 | 2,119 | 2,143 | +25 | +1.2% | 13 |
| 2025/05/22 | 2,118 | 2,118 | 2,118 | 2,118 | -18 | -0.8% | 5 |
| 2025/05/21 | 2,137 | 2,137 | 2,136 | 2,136 | -8 | -0.4% | 6 |
| 2025/05/20 | 2,145 | 2,145 | 2,144 | 2,144 | +23 | +1.1% | 11 |
| 2025/05/19 | 2,170 | 2,170 | 2,116 | 2,121 | ±0 | ±0% | 36 |
| 2025/05/16 | 2,115 | 2,121 | 2,115 | 2,121 | +7 | +0.3% | 11 |
| 2025/05/15 | 2,116 | 2,125 | 2,114 | 2,114 | -18 | -0.8% | 51 |
| 2025/05/14 | 2,134 | 2,137 | 2,115 | 2,132 | +14 | +0.7% | 283 |
| 2025/05/13 | 2,130 | 2,134 | 2,118 | 2,118 | +29 | +1.4% | 37 |
| 2025/05/12 | 2,090 | 2,090 | 2,083 | 2,089 | +20 | +1% | 356 |
| 2025/05/09 | 2,050 | 2,069 | 2,050 | 2,069 | +19 | +0.9% | 6 |
| 2025/05/08 | 2,020 | 2,050 | 2,020 | 2,050 | +31 | +1.5% | 7 |
| 2025/05/07 | 2,019 | 2,019 | 2,017 | 2,019 | +1 | ±0% | 8 |
| 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 |
1～
50
件表示中 / 178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
