ＳＭＴ ＥＴＦ国内リート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 | 1,999 | 2,009 | 1,999 | 2,009 | +15 | +0.8% | 435 |
| 2025/05/01 | 1,979 | 1,995 | 1,975 | 1,994 | +28 | +1.4% | 355 |
| 2025/04/30 | 1,973 | 1,973 | 1,953 | 1,966 | +23 | +1.2% | 65 |
| 2025/04/28 | 1,943 | 1,958 | 1,943 | 1,943 | -2 | -0.1% | 65 |
| 2025/04/25 | 1,957 | 1,957 | 1,945 | 1,945 | -11 | -0.6% | 76 |
| 2025/04/24 | 1,983 | 1,983 | 1,956 | 1,956 | -77 | -3.8% | 626 |
| 2025/04/23 | 1,991 | 2,033 | 1,963 | 2,033 | +61 | +3.1% | 1,586 |
| 2025/04/22 | 1,980 | 1,980 | 1,972 | 1,972 | +9 | +0.5% | 40 |
| 2025/04/21 | 1,972 | 1,972 | 1,962 | 1,963 | +2 | +0.1% | 209 |
| 2025/04/18 | 1,999 | 1,999 | 1,961 | 1,961 | +2 | +0.1% | 85 |
| 2025/04/17 | 1,972 | 1,972 | 1,959 | 1,959 | +5 | +0.3% | 338 |
| 2025/04/16 | 1,990 | 1,990 | 1,948 | 1,954 | +4 | +0.2% | 132 |
| 2025/04/15 | 1,979 | 1,979 | 1,942 | 1,950 | -20 | -1% | 447 |
| 2025/04/14 | 1,956 | 1,974 | 1,956 | 1,970 | +14 | +0.7% | 327 |
| 2025/04/11 | 1,970 | 1,970 | 1,919 | 1,956 | -4 | -0.2% | 167 |
| 2025/04/10 | 2,265 | 2,265 | 1,932 | 1,960 | +65 | +3.4% | 200 |
| 2025/04/09 | 1,897 | 1,905 | 1,895 | 1,895 | -18 | -0.9% | 99 |
| 2025/04/08 | 1,894 | 1,915 | 1,894 | 1,913 | +25 | +1.3% | 1,719 |
| 2025/04/07 | 1,916 | 1,975 | 1,857 | 1,888 | -28 | -1.5% | 1,402 |
| 2025/04/04 | 1,889 | 1,928 | 1,889 | 1,916 | +7 | +0.4% | 1,282 |
| 2025/04/03 | 1,941 | 1,941 | 1,907 | 1,909 | -14 | -0.7% | 6 |
| 2025/04/02 | 1,946 | 1,946 | 1,923 | 1,923 | -17 | -0.9% | 751 |
| 2025/04/01 | 1,980 | 1,980 | 1,939 | 1,940 | ±0 | ±0% | 38 |
| 2025/03/31 | 1,980 | 1,980 | 1,940 | 1,940 | -17 | -0.9% | 66 |
| 2025/03/28 | 1,967 | 1,967 | 1,957 | 1,957 | -5 | -0.3% | 13 |
| 2025/03/27 | 1,963 | 1,963 | 1,960 | 1,962 | +7 | +0.4% | 154 |
| 2025/03/26 | 1,956 | 1,956 | 1,938 | 1,955 | -25 | -1.3% | 2,627 |
| 2025/03/25 | 1,945 | 1,980 | 1,945 | 1,980 | +37 | +1.9% | 1,644 |
| 2025/03/24 | 1,952 | 1,952 | 1,943 | 1,943 | +3 | +0.2% | 290 |
| 2025/03/21 | 1,945 | 1,947 | 1,940 | 1,940 | -3 | -0.2% | 100 |
| 2025/03/19 | 1,935 | 1,944 | 1,934 | 1,943 | +8 | +0.4% | 127 |
| 2025/03/18 | 1,922 | 1,935 | 1,922 | 1,935 | +14 | +0.7% | 633 |
| 2025/03/17 | 1,923 | 1,923 | 1,918 | 1,921 | +12 | +0.6% | 387 |
| 2025/03/14 | 1,905 | 1,909 | 1,904 | 1,909 | +5 | +0.3% | 110 |
| 2025/03/13 | 1,931 | 1,931 | 1,896 | 1,904 | +13 | +0.7% | 214 |
| 2025/03/12 | 1,921 | 1,921 | 1,884 | 1,891 | +14 | +0.7% | 113 |
| 2025/03/11 | 1,881 | 1,881 | 1,871 | 1,877 | -13 | -0.7% | 140 |
| 2025/03/10 | 1,896 | 1,896 | 1,890 | 1,890 | -46 | -2.4% | 172 |
| 2025/03/07 | 1,903 | 1,936 | 1,890 | 1,936 | +34 | +1.8% | 45 |
| 2025/03/06 | 1,909 | 1,909 | 1,902 | 1,902 | -7 | -0.4% | 177 |
| 2025/03/05 | 1,933 | 1,933 | 1,905 | 1,909 | -7 | -0.4% | 1,711 |
| 2025/03/04 | 1,930 | 1,930 | 1,913 | 1,916 | -20 | -1% | 35 |
| 2025/03/03 | 1,900 | 1,936 | 1,900 | 1,936 | +5 | +0.3% | 483 |
| 2025/02/28 | 1,952 | 1,952 | 1,931 | 1,931 | -6 | -0.3% | 45 |
| 2025/02/27 | 1,918 | 1,937 | 1,918 | 1,937 | +22 | +1.1% | 753 |
| 2025/02/26 | 1,910 | 1,915 | 1,904 | 1,915 | +7 | +0.4% | 339 |
| 2025/02/25 | 1,940 | 1,940 | 1,901 | 1,908 | +8 | +0.4% | 521 |
| 2025/02/21 | 1,920 | 1,920 | 1,895 | 1,900 | -2 | -0.1% | 354 |
| 2025/02/20 | 1,905 | 1,905 | 1,898 | 1,902 | +2 | +0.1% | 836 |
| 2025/02/19 | 1,937 | 1,937 | 1,900 | 1,900 | +3 | +0.2% | 1,996 |
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
