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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/02/18 | 2,148 | 2,159 | 2,148 | 2,157 | +20 | +0.9% | 44 |
| 2025/02/17 | 2,124 | 2,139 | 2,124 | 2,137 | +13 | +0.6% | 103 |
| 2025/02/14 | 2,220 | 2,220 | 2,124 | 2,124 | ±0 | ±0% | 79 |
| 2025/02/13 | 2,124 | 2,124 | 2,124 | 2,124 | +9 | +0.4% | 1 |
| 2025/02/12 | 2,208 | 2,208 | 2,108 | 2,115 | +7 | +0.3% | 489 |
| 2025/02/10 | 2,117 | 2,117 | 2,103 | 2,108 | -8 | -0.4% | 14 |
| 2025/02/07 | 2,118 | 2,118 | 2,108 | 2,116 | +2 | +0.1% | 399 |
| 2025/02/06 | 2,125 | 2,125 | 2,114 | 2,114 | -6 | -0.3% | 55 |
| 2025/02/05 | 2,122 | 2,130 | 2,120 | 2,120 | -1 | ±0% | 3,021 |
| 2025/02/04 | 2,153 | 2,153 | 2,121 | 2,121 | +18 | +0.9% | 10,409 |
| 2025/02/03 | 2,118 | 2,118 | 2,099 | 2,103 | -57 | -2.6% | 12,100 |
| 2025/01/31 | 2,161 | 2,161 | 2,160 | 2,160 | -2 | -0.1% | 101 |
| 2025/01/30 | 2,161 | 2,162 | 2,161 | 2,162 | +4 | +0.2% | 4 |
| 2025/01/29 | 2,093 | 2,163 | 2,093 | 2,158 | +18 | +0.8% | 8,024 |
| 2025/01/28 | 2,212 | 2,212 | 2,117 | 2,140 | -60 | -2.7% | 168 |
| 2025/01/27 | 2,235 | 2,235 | 2,200 | 2,200 | +15 | +0.7% | 6,780 |
| 2025/01/24 | 2,202 | 2,202 | 2,185 | 2,185 | -11 | -0.5% | 7,416 |
| 2025/01/23 | 2,200 | 2,200 | 2,192 | 2,196 | +29 | +1.3% | 382 |
| 2025/01/22 | 2,196 | 2,196 | 2,167 | 2,167 | +21 | +1% | 11 |
| 2025/01/21 | 2,150 | 2,160 | 2,146 | 2,146 | -3 | -0.1% | 13 |
51～
100
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
