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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,166 | 2,166 | 2,148 | 2,149 | +33 | +1.6% | 8,612 |
| 2025/01/17 | 2,100 | 2,116 | 2,090 | 2,116 | -7 | -0.3% | 54 |
| 2025/01/16 | 2,155 | 2,155 | 2,123 | 2,123 | +16 | +0.8% | 8,756 |
| 2025/01/15 | 2,117 | 2,119 | 2,107 | 2,107 | -9 | -0.4% | 2,590 |
| 2025/01/14 | 2,178 | 2,178 | 2,116 | 2,116 | -52 | -2.4% | 18,017 |
| 2025/01/10 | 2,168 | 2,174 | 2,168 | 2,168 | -15 | -0.7% | 37 |
| 2025/01/09 | 2,197 | 2,197 | 2,183 | 2,183 | -15 | -0.7% | 28,249 |
| 2025/01/08 | 2,211 | 2,211 | 2,195 | 2,198 | -14 | -0.6% | 36 |
| 2025/01/07 | 2,185 | 2,217 | 2,185 | 2,212 | +49 | +2.3% | 12 |
| 2025/01/06 | 2,209 | 2,209 | 2,163 | 2,163 | -17 | -0.8% | 19 |
| 2024/12/30 | 2,259 | 2,259 | 2,180 | 2,180 | -29 | -1.3% | 625 |
| 2024/12/27 | 2,200 | 2,209 | 2,183 | 2,209 | +37 | +1.7% | 101 |
| 2024/12/26 | 2,158 | 2,172 | 2,158 | 2,172 | +45 | +2.1% | 2,023 |
| 2024/12/25 | 2,125 | 2,127 | 2,125 | 2,127 | +3 | +0.1% | 2 |
| 2024/12/24 | 2,129 | 2,129 | 2,124 | 2,124 | -4 | -0.2% | 2,602 |
| 2024/12/23 | 2,112 | 2,128 | 2,112 | 2,128 | +17 | +0.8% | 31 |
| 2024/12/20 | 2,122 | 2,122 | 2,111 | 2,111 | -10 | -0.5% | 4 |
| 2024/12/19 | 2,074 | 2,121 | 2,073 | 2,121 | -3 | -0.1% | 129 |
| 2024/12/18 | 2,126 | 2,129 | 2,124 | 2,124 | -3 | -0.1% | 202 |
| 2024/12/17 | 2,129 | 2,129 | 2,127 | 2,127 | -1 | ±0% | 7 |
| 2024/12/16 | 2,166 | 2,166 | 2,128 | 2,128 | -1 | ±0% | 19 |
| 2024/12/13 | 2,200 | 2,200 | 2,127 | 2,129 | -37 | -1.7% | 542 |
| 2024/12/12 | 2,163 | 2,171 | 2,163 | 2,166 | +28 | +1.3% | 77 |
| 2024/12/11 | 2,132 | 2,138 | 2,121 | 2,138 | +16 | +0.8% | 35 |
| 2024/12/10 | 2,125 | 2,173 | 2,122 | 2,122 | -2 | -0.1% | 14 |
| 2024/12/09 | 2,121 | 2,124 | 2,117 | 2,124 | +4 | +0.2% | 13 |
| 2024/12/06 | 2,137 | 2,137 | 2,120 | 2,120 | -16 | -0.7% | 13 |
| 2024/12/05 | 2,187 | 2,187 | 2,136 | 2,136 | -1 | ±0% | 1,217 |
| 2024/12/04 | 2,118 | 2,137 | 2,118 | 2,137 | +19 | +0.9% | 88 |
| 2024/12/03 | 2,110 | 2,124 | 2,110 | 2,118 | +43 | +2.1% | 26 |
| 2024/12/02 | 2,090 | 2,090 | 2,061 | 2,075 | +28 | +1.4% | 24 |
| 2024/11/29 | 2,109 | 2,109 | 2,046 | 2,047 | -12 | -0.6% | 63 |
| 2024/11/28 | 2,041 | 2,059 | 2,037 | 2,059 | +17 | +0.8% | 6,007 |
| 2024/11/27 | 2,097 | 2,097 | 2,040 | 2,042 | -5 | -0.2% | 32 |
| 2024/11/26 | 2,152 | 2,152 | 2,047 | 2,047 | -55 | -2.6% | 123 |
| 2024/11/25 | 2,138 | 2,138 | 2,102 | 2,102 | +14 | +0.7% | 82 |
| 2024/11/22 | 2,078 | 2,089 | 2,078 | 2,088 | +11 | +0.5% | 1,045 |
| 2024/11/21 | 2,086 | 2,086 | 2,077 | 2,077 | -10 | -0.5% | 21 |
| 2024/11/20 | 2,098 | 2,099 | 2,087 | 2,087 | -11 | -0.5% | 8 |
| 2024/11/19 | 2,083 | 2,103 | 2,083 | 2,098 | +21 | +1% | 28 |
| 2024/11/18 | 2,078 | 2,082 | 2,077 | 2,077 | -35 | -1.7% | 43 |
| 2024/11/15 | 2,116 | 2,126 | 2,112 | 2,112 | -3 | -0.1% | 24 |
| 2024/11/14 | 2,153 | 2,153 | 2,115 | 2,115 | +12 | +0.6% | 9 |
| 2024/11/13 | 2,137 | 2,137 | 2,100 | 2,103 | -35 | -1.6% | 216 |
| 2024/11/12 | 2,152 | 2,152 | 2,138 | 2,138 | -1 | ±0% | 8 |
| 2024/11/11 | 2,152 | 2,152 | 2,139 | 2,139 | +4 | +0.2% | 35 |
| 2024/11/08 | 2,150 | 2,150 | 2,135 | 2,135 | +15 | +0.7% | 20 |
| 2024/11/07 | 2,140 | 2,140 | 2,120 | 2,120 | -3 | -0.1% | 240 |
| 2024/11/06 | 2,096 | 2,123 | 2,096 | 2,123 | +61 | +3% | 7 |
| 2024/11/05 | 2,180 | 2,180 | 2,050 | 2,062 | +22 | +1.1% | 1,216 |
101～
150
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
