483.8
+1.1 (+0.23%)
株価：2025/05/02 15:22
15分ディレイ
ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本グロース株式の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 485.9 | 486.1 | 481.2 | 483.8 | +1.1 | +0.2% | 45,830 |
| 2025/05/01 | 481.4 | 483 | 477 | 482.7 | +1.3 | +0.3% | 47,840 |
| 2025/04/30 | 482 | 482 | 478.8 | 481.4 | +4.4 | +0.9% | 47,610 |
| 2025/04/28 | 474.9 | 477 | 474 | 477 | +5.8 | +1.2% | 1,320 |
| 2025/04/25 | 474 | 474 | 468.4 | 471.2 | +7.6 | +1.6% | 42,870 |
| 2025/04/24 | 466 | 466 | 463.6 | 463.6 | -1.4 | -0.3% | 29,180 |
| 2025/04/23 | 472 | 472 | 461 | 465 | +6.4 | +1.4% | 83,360 |
| 2025/04/22 | 458.6 | 458.6 | 458.6 | 458.6 | +0.7 | +0.2% | 400 |
| 2025/04/21 | 460.7 | 461.2 | 457.5 | 457.9 | -4.8 | -1% | 28,050 |
| 2025/04/18 | 459 | 463.5 | 459 | 462.7 | +8.1 | +1.8% | 31,050 |
| 2025/04/17 | 449 | 454.9 | 449 | 454.6 | +3.3 | +0.7% | 1,820 |
| 2025/04/16 | 452 | 452.6 | 447 | 451.3 | -0.5 | -0.1% | 43,060 |
| 2025/04/15 | 451 | 455 | 451 | 451.8 | +3.8 | +0.8% | 28,910 |
| 2025/04/14 | 449 | 457 | 448 | 448 | +3 | +0.7% | 29,610 |
| 2025/04/11 | 467 | 469 | 434.7 | 445 | -10.4 | -2.3% | 116,470 |
| 2025/04/10 | 470 | 470 | 454 | 455.4 | +33.4 | +7.9% | 1,230 |
| 2025/04/09 | 446 | 446 | 416 | 422 | -17 | -3.9% | 131,700 |
| 2025/04/08 | 436 | 441 | 426 | 439 | +4 | +0.9% | 930 |
| 2025/04/07 | 420 | 435 | 387 | 435 | -10 | -2.2% | 3,550 |
| 2025/04/04 | 452 | 452.5 | 436.7 | 445 | -15 | -3.3% | 45,340 |
| 2025/04/03 | 469 | 469 | 459 | 460 | -17 | -3.6% | 2,920 |
| 2025/04/02 | 483 | 483 | 474.9 | 477 | -3 | -0.6% | 20,740 |
| 2025/04/01 | 486.2 | 487 | 479 | 480 | -4 | -0.8% | 267,500 |
| 2025/03/31 | 489.9 | 489.9 | 480 | 484 | -13.9 | -2.8% | 5,880 |
| 2025/03/28 | 503 | 505 | 495.2 | 497.9 | - | - | 15,120 |
1～
25
件表示中 / 25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
