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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,907 | 1,907 | 1,897 | 1,897 | ±0 | ±0% | 603 |
| 2025/02/17 | 1,937 | 1,937 | 1,894 | 1,897 | ±0 | ±0% | 2,895 |
| 2025/02/14 | 1,937 | 1,937 | 1,896 | 1,897 | ±0 | ±0% | 124 |
| 2025/02/13 | 1,890 | 1,897 | 1,887 | 1,897 | +14 | +0.7% | 82 |
| 2025/02/12 | 1,899 | 1,899 | 1,878 | 1,883 | +3 | +0.2% | 182 |
| 2025/02/10 | 1,899 | 1,899 | 1,876 | 1,880 | -14 | -0.7% | 471 |
| 2025/02/07 | 1,909 | 1,909 | 1,894 | 1,894 | -14 | -0.7% | 325 |
| 2025/02/06 | 1,903 | 1,914 | 1,903 | 1,908 | +3 | +0.2% | 227 |
| 2025/02/05 | 1,923 | 1,923 | 1,905 | 1,905 | -5 | -0.3% | 238 |
| 2025/02/04 | 1,921 | 1,921 | 1,910 | 1,910 | -6 | -0.3% | 217 |
| 2025/02/03 | 1,933 | 1,933 | 1,916 | 1,916 | -18 | -0.9% | 25,521 |
| 2025/01/31 | 1,941 | 1,941 | 1,926 | 1,934 | +2 | +0.1% | 18 |
| 2025/01/30 | 1,957 | 1,957 | 1,927 | 1,932 | -4 | -0.2% | 20,179 |
| 2025/01/29 | 1,975 | 1,975 | 1,936 | 1,936 | +1 | +0.1% | 464 |
| 2025/01/28 | 1,865 | 1,939 | 1,865 | 1,935 | +30 | +1.6% | 2,294 |
| 2025/01/27 | 1,920 | 1,920 | 1,885 | 1,905 | -25 | -1.3% | 120 |
| 2025/01/24 | 1,855 | 1,930 | 1,851 | 1,930 | +82 | +4.4% | 124 |
| 2025/01/23 | 1,857 | 1,857 | 1,839 | 1,848 | -1 | -0.1% | 1,502 |
| 2025/01/22 | 1,859 | 1,859 | 1,849 | 1,849 | ±0 | ±0% | 317 |
| 2025/01/21 | 1,851 | 1,854 | 1,849 | 1,849 | -1 | -0.1% | 287 |
| 2025/01/20 | 1,860 | 1,860 | 1,849 | 1,850 | -8 | -0.4% | 186 |
| 2025/01/17 | 1,875 | 1,875 | 1,852 | 1,858 | +3 | +0.2% | 41,372 |
| 2025/01/16 | 1,890 | 1,890 | 1,853 | 1,855 | -75 | -3.9% | 302 |
| 2025/01/15 | 1,893 | 1,930 | 1,849 | 1,930 | +72 | +3.9% | 192 |
| 2025/01/14 | 1,870 | 1,875 | 1,858 | 1,858 | -4 | -0.2% | 229 |
| 2025/01/10 | 1,869 | 1,869 | 1,862 | 1,862 | -6 | -0.3% | 118 |
| 2025/01/09 | 1,993 | 1,993 | 1,857 | 1,868 | -27 | -1.4% | 432 |
| 2025/01/08 | 1,899 | 1,904 | 1,895 | 1,895 | -5 | -0.3% | 2,289 |
| 2025/01/07 | 1,944 | 1,944 | 1,900 | 1,900 | -18 | -0.9% | 2,812 |
| 2025/01/06 | 1,932 | 1,932 | 1,910 | 1,918 | +17 | +0.9% | 1,267 |
| 2024/12/30 | 1,915 | 1,915 | 1,899 | 1,901 | +1 | +0.1% | 718 |
| 2024/12/27 | 1,907 | 1,912 | 1,900 | 1,900 | +14 | +0.7% | 449 |
| 2024/12/26 | 1,877 | 1,891 | 1,877 | 1,886 | +10 | +0.5% | 4,849 |
| 2024/12/25 | 1,898 | 1,898 | 1,876 | 1,876 | -1 | -0.1% | 24 |
| 2024/12/24 | 1,888 | 1,888 | 1,872 | 1,877 | +16 | +0.9% | 289 |
| 2024/12/23 | 1,898 | 1,898 | 1,857 | 1,861 | +1 | +0.1% | 3,144 |
| 2024/12/20 | 1,848 | 1,862 | 1,848 | 1,860 | +13 | +0.7% | 3,160 |
| 2024/12/19 | 1,854 | 1,859 | 1,842 | 1,847 | -8 | -0.4% | 1,164 |
| 2024/12/18 | 1,865 | 1,866 | 1,855 | 1,855 | -3 | -0.2% | 4,489 |
| 2024/12/17 | 1,858 | 1,866 | 1,858 | 1,858 | +1 | +0.1% | 9 |
| 2024/12/16 | 1,908 | 1,908 | 1,857 | 1,857 | -11 | -0.6% | 17 |
| 2024/12/13 | 1,872 | 1,872 | 1,867 | 1,868 | -5 | -0.3% | 3,325 |
| 2024/12/12 | 1,870 | 1,874 | 1,870 | 1,873 | +5 | +0.3% | 3 |
| 2024/12/11 | 1,905 | 1,905 | 1,857 | 1,868 | +3 | +0.2% | 142 |
| 2024/12/10 | 1,915 | 1,915 | 1,864 | 1,865 | ±0 | ±0% | 74 |
| 2024/12/09 | 1,908 | 1,908 | 1,865 | 1,865 | -12 | -0.6% | 661 |
| 2024/12/06 | 1,908 | 1,908 | 1,877 | 1,877 | -13 | -0.7% | 99 |
| 2024/12/05 | 1,881 | 1,893 | 1,881 | 1,890 | ±0 | ±0% | 3,515 |
| 2024/12/04 | 1,963 | 1,963 | 1,890 | 1,890 | +4 | +0.2% | 30,609 |
| 2024/12/03 | 1,893 | 1,893 | 1,886 | 1,886 | -8 | -0.4% | 1,102 |
51～
100
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
