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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,939 | 1,939 | 1,894 | 1,894 | -16 | -0.8% | 84 |
| 2024/11/29 | 1,916 | 1,916 | 1,910 | 1,910 | -7 | -0.4% | 42 |
| 2024/11/28 | 1,906 | 1,917 | 1,906 | 1,917 | +12 | +0.6% | 12 |
| 2024/11/27 | 1,924 | 1,924 | 1,905 | 1,905 | -9 | -0.5% | 45 |
| 2024/11/26 | 1,964 | 1,964 | 1,911 | 1,914 | -12 | -0.6% | 6,415 |
| 2024/11/25 | 1,956 | 1,956 | 1,926 | 1,926 | +10 | +0.5% | 53 |
| 2024/11/22 | 1,944 | 1,944 | 1,908 | 1,916 | +8 | +0.4% | 62 |
| 2024/11/21 | 1,920 | 1,920 | 1,906 | 1,908 | -13 | -0.7% | 53,790 |
| 2024/11/20 | 1,955 | 1,955 | 1,921 | 1,921 | -6 | -0.3% | 60 |
| 2024/11/19 | 1,917 | 1,927 | 1,917 | 1,927 | +11 | +0.6% | 69 |
| 2024/11/18 | 1,900 | 1,916 | 1,892 | 1,916 | +16 | +0.8% | 14 |
| 2024/11/15 | 1,930 | 1,930 | 1,900 | 1,900 | +10 | +0.5% | 199 |
| 2024/11/14 | 1,902 | 1,902 | 1,890 | 1,890 | -12 | -0.6% | 69 |
| 2024/11/13 | 1,928 | 1,928 | 1,902 | 1,902 | -14 | -0.7% | 46 |
| 2024/11/12 | 1,916 | 1,916 | 1,916 | 1,916 | +3 | +0.2% | 11 |
| 2024/11/11 | 1,953 | 1,953 | 1,910 | 1,913 | ±0 | ±0% | 55 |
| 2024/11/08 | 1,915 | 1,917 | 1,913 | 1,913 | +3 | +0.2% | 29 |
| 2024/11/07 | 1,918 | 1,918 | 1,910 | 1,910 | -24 | -1.2% | 971 |
| 2024/11/06 | 1,955 | 1,955 | 1,925 | 1,934 | +14 | +0.7% | 65 |
| 2024/11/05 | 1,955 | 1,955 | 1,910 | 1,920 | -13 | -0.7% | 21 |
| 2024/11/01 | 1,964 | 1,964 | 1,926 | 1,933 | ±0 | ±0% | 9,899 |
| 2024/10/31 | 1,934 | 1,935 | 1,930 | 1,933 | -13 | -0.7% | 25 |
| 2024/10/30 | 1,965 | 1,965 | 1,937 | 1,946 | +15 | +0.8% | 32 |
| 2024/10/29 | 1,929 | 1,932 | 1,921 | 1,931 | +1 | +0.1% | 27,030 |
| 2024/10/28 | 1,905 | 1,930 | 1,905 | 1,930 | +11 | +0.6% | 130 |
| 2024/10/25 | 1,959 | 1,959 | 1,915 | 1,919 | -3 | -0.2% | 165 |
| 2024/10/24 | 1,927 | 1,927 | 1,922 | 1,922 | -11 | -0.6% | 12 |
| 2024/10/23 | 1,931 | 1,933 | 1,910 | 1,933 | +8 | +0.4% | 81 |
| 2024/10/22 | 1,964 | 1,964 | 1,918 | 1,925 | -9 | -0.5% | 45 |
| 2024/10/21 | 1,969 | 1,969 | 1,929 | 1,934 | +2 | +0.1% | 5,047 |
| 2024/10/18 | 1,938 | 1,938 | 1,926 | 1,932 | +2 | +0.1% | 8 |
| 2024/10/17 | 1,936 | 1,936 | 1,930 | 1,930 | ±0 | ±0% | 52 |
| 2024/10/16 | 1,970 | 1,970 | 1,925 | 1,930 | -3 | -0.2% | 2,030 |
| 2024/10/15 | 1,948 | 1,948 | 1,933 | 1,933 | -12 | -0.6% | 1,271 |
| 2024/10/11 | 1,944 | 1,945 | 1,937 | 1,945 | -5 | -0.3% | 61 |
| 2024/10/10 | 1,945 | 1,950 | 1,945 | 1,950 | -2 | -0.1% | 16 |
| 2024/10/09 | 1,952 | 1,952 | 1,951 | 1,952 | +4 | +0.2% | 180 |
| 2024/10/08 | 1,990 | 1,990 | 1,948 | 1,948 | -3 | -0.2% | 19 |
| 2024/10/07 | 1,975 | 1,975 | 1,947 | 1,951 | -19 | -1% | 1,254 |
| 2024/10/04 | 2,014 | 2,014 | 1,968 | 1,970 | -4 | -0.2% | 16 |
| 2024/10/03 | 1,969 | 1,974 | 1,967 | 1,974 | +12 | +0.6% | 152 |
| 2024/10/02 | 2,010 | 2,010 | 1,957 | 1,962 | -8 | -0.4% | 314 |
| 2024/10/01 | 1,995 | 1,995 | 1,965 | 1,970 | -23 | -1.2% | 600 |
| 2024/09/30 | 2,052 | 2,052 | 1,977 | 1,993 | -9 | -0.4% | 975 |
| 2024/09/27 | 2,010 | 2,010 | 2,002 | 2,002 | -8 | -0.4% | 13 |
| 2024/09/26 | 2,040 | 2,040 | 1,989 | 2,010 | +10 | +0.5% | 236 |
| 2024/09/25 | 2,047 | 2,114 | 1,983 | 2,000 | -47 | -2.3% | 2,573 |
| 2024/09/24 | 2,003 | 2,047 | 1,989 | 2,047 | - | - | 590 |
101～
148
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
