日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

SMT ETF日本好配当株アクティブ(170A)の株価時系列情報

SMT ETF日本好配当株アクティブ(170A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 2,821 2,840 2,801 2,840 48
2026/03/26 2,854 2,854 2,810 2,824 488
2026/03/25 2,773 2,848 2,773 2,845 192
2026/03/24 2,748 2,764 2,746 2,758 224
2026/03/23 2,810 2,810 2,664 2,698 701
2026/03/19 2,811 2,856 2,785 2,792 6,156
2026/03/18 2,806 2,862 2,806 2,855 182
2026/03/17 2,811 2,812 2,779 2,784 28
2026/03/16 2,740 2,787 2,740 2,773 95
2026/03/13 2,722 2,800 2,722 2,790 118
2026/03/12 2,751 2,806 2,751 2,800 2,283
2026/03/11 2,847 2,879 2,801 2,801 223
2026/03/10 2,800 2,840 2,799 2,822 440
2026/03/09 2,905 2,905 2,690 2,760 1,332
2026/03/06 2,857 2,857 2,820 2,855 211
2026/03/05 2,898 2,907 2,850 2,857 290
2026/03/04 2,827 2,866 2,767 2,798 9,844
2026/03/03 3,100 3,100 2,900 2,900 1,044
2026/03/02 3,015 3,015 2,931 2,984 7,117
2026/02/27 2,984 3,021 2,984 3,020 520
2026/02/26 2,977 2,998 2,977 2,984 87
2026/02/25 2,948 2,965 2,932 2,956 773
2026/02/24 2,950 2,950 2,912 2,941 534
2026/02/20 2,973 2,973 2,914 2,921 20
2026/02/19 2,935 2,953 2,935 2,953 408
2026/02/18 2,910 2,920 2,902 2,905 215
2026/02/17 2,925 2,925 2,852 2,860 1,020
2026/02/16 2,979 2,979 2,790 2,875 290
2026/02/13 2,988 2,988 2,903 2,903 386
2026/02/12 2,937 2,958 2,933 2,958 1,068
2026/02/10 2,910 2,988 2,910 2,937 563
2026/02/09 2,841 2,929 2,841 2,894 3,925
2026/02/06 2,827 2,830 2,776 2,830 172
2026/02/05 2,813 2,814 2,788 2,788 5,974
2026/02/04 2,761 2,789 2,759 2,789 206
2026/02/03 2,640 2,761 2,640 2,761 608
2026/02/02 2,792 2,792 2,669 2,669 969
2026/01/30 2,635 2,694 2,635 2,692 120
2026/01/29 2,641 2,674 2,640 2,674 63
2026/01/28 2,688 2,688 2,662 2,667 186
2026/01/27 2,678 2,684 2,670 2,680 169
2026/01/26 2,720 2,720 2,674 2,678 619
2026/01/23 2,699 2,749 2,699 2,738 145
2026/01/22 2,738 2,738 2,729 2,733 276
2026/01/21 2,720 2,720 2,692 2,709 469
2026/01/20 2,800 2,800 2,729 2,732 1,192
2026/01/19 2,799 2,850 2,733 2,790 6,712
2026/01/16 2,833 2,833 2,759 2,772 1,114
2026/01/15 2,796 2,832 2,748 2,832 511
2026/01/14 2,713 2,772 2,713 2,746 453
2026/01/13 2,921 2,921 2,702 2,713 4,442
2026/01/09 2,630 2,649 2,628 2,648 338
2026/01/08 2,740 2,740 2,622 2,622 791
2026/01/07 2,760 2,760 2,643 2,647 1,042
2026/01/06 2,917 3,117 2,657 2,660 1,529
2026/01/05 2,621 2,621 2,600 2,617 305
2025/12/30 2,565 2,577 2,565 2,568 1,515
2025/12/29 2,620 2,620 2,570 2,572 808
2025/12/26 2,561 2,681 2,561 2,566 569
2025/12/25 2,604 2,604 2,562 2,569 407
2025/12/24 2,609 2,609 2,559 2,559 255
2025/12/23 2,604 2,604 2,573 2,573 85
2025/12/22 2,599 2,599 2,564 2,564 57
2025/12/19 2,569 2,569 2,535 2,549 3,239
2025/12/18 2,574 2,580 2,510 2,520 611
2025/12/17 2,520 2,524 2,506 2,524 76
2025/12/16 2,578 2,578 2,526 2,528 903
2025/12/15 2,563 2,575 2,550 2,575 869
2025/12/12 2,534 2,563 2,534 2,563 118
2025/12/11 2,549 2,549 2,520 2,520 40
2025/12/10 2,544 2,546 2,532 2,535 653
2025/12/09 2,540 2,540 2,521 2,525 11
2025/12/08 2,545 2,545 2,502 2,523 188
2025/12/05 2,572 2,572 2,490 2,495 153
2025/12/04 2,462 2,524 2,462 2,524 269
2025/12/03 2,539 2,539 2,485 2,495 151
2025/12/02 2,499 2,499 2,488 2,492 26
2025/12/01 2,548 2,548 2,478 2,479 43
2025/11/28 2,504 2,504 2,495 2,498 12
2025/11/27 2,498 2,506 2,496 2,496 364
2025/11/26 2,476 2,490 2,476 2,490 10,331
2025/11/25 2,500 2,500 2,442 2,445 430
2025/11/21 2,445 2,445 2,418 2,443 26
2025/11/20 2,440 2,462 2,440 2,446 98
2025/11/19 2,410 2,424 2,400 2,413 354
2025/11/18 2,462 2,462 2,410 2,410 173
2025/11/17 2,499 2,499 2,466 2,473 64
2025/11/14 2,679 2,778 2,465 2,467 293
2025/11/13 2,412 2,491 2,412 2,479 543
2025/11/12 2,406 2,452 2,406 2,443 321
2025/11/11 2,430 2,440 2,426 2,426 299
2025/11/10 2,409 2,430 2,409 2,430 222
2025/11/07 2,420 2,420 2,397 2,408 38
2025/11/06 2,398 2,428 2,398 2,426 84
2025/11/05 2,385 2,396 2,337 2,377 12,266
2025/11/04 2,410 2,443 2,410 2,421 141
2025/10/31 2,480 2,480 2,402 2,410 767
2025/10/30 2,325 2,388 2,325 2,388 8,398
2025/10/29 2,397 2,397 2,361 2,363 2,587
2025/10/28 2,398 2,398 2,355 2,355 54
2025/10/27 2,308 2,386 2,308 2,383 77
2025/10/24 2,339 2,351 2,339 2,350 22
2025/10/23 2,341 2,341 2,327 2,338 23
2025/10/22 2,321 2,342 2,321 2,342 82
2025/10/21 2,282 2,338 2,282 2,322 24
2025/10/20 2,297 2,318 2,297 2,318 186
2025/10/17 2,304 2,304 2,271 2,271 1,532
2025/10/16 2,288 2,309 2,288 2,305 46
2025/10/15 2,282 2,287 2,273 2,287 3,649
2025/10/14 2,320 2,320 2,245 2,320 947
2025/10/10 2,350 2,350 2,294 2,296 123
2025/10/09 2,374 2,374 2,334 2,339 21
2025/10/08 2,373 2,374 2,360 2,360 10,070
2025/10/07 2,383 2,383 2,345 2,345 13
2025/10/06 2,389 2,389 2,344 2,351 362
2025/10/03 2,290 2,292 2,274 2,292 48
2025/10/02 2,275 2,275 2,260 2,275 63
2025/10/01 2,323 2,323 2,265 2,275 17,929
2025/09/30 2,309 2,310 2,297 2,310 136
2025/09/29 2,340 2,340 2,308 2,308 29
2025/09/26 2,314 2,335 2,314 2,330 2,062
2025/09/25 2,305 2,323 2,305 2,315 412
2025/09/24 2,318 2,318 2,304 2,304 1,010
2025/09/22 2,314 2,314 2,307 2,307 50
2025/09/19 2,304 2,320 2,295 2,295 244
2025/09/18 2,289 2,299 2,287 2,299 121
2025/09/17 2,309 2,309 2,283 2,289 452
2025/09/16 2,305 2,309 2,298 2,303 30
2025/09/12 2,291 2,301 2,291 2,294 97
2025/09/11 2,299 2,299 2,276 2,283 137
2025/09/10 2,279 2,294 2,279 2,294 551
2025/09/09 2,299 2,301 2,271 2,271 227
2025/09/08 2,299 2,299 2,279 2,284 167
2025/09/05 2,289 2,289 2,259 2,268 96
2025/09/04 2,262 2,262 2,240 2,248 21
2025/09/03 2,255 2,255 2,224 2,224 66
2025/09/02 2,241 2,255 2,237 2,255 176
2025/09/01 2,731 2,731 2,223 2,226 986
2025/08/29 2,240 2,240 2,231 2,231 5
2025/08/28 2,263 2,263 2,225 2,238 6
2025/08/27 2,235 2,264 2,226 2,264 19
2025/08/26 2,238 2,244 2,229 2,235 396
2025/08/25 2,268 2,270 2,255 2,255 36
2025/08/22 2,250 2,256 2,239 2,256 401
2025/08/21 2,234 2,249 2,234 2,249 19
2025/08/20 2,267 2,267 2,219 2,251 272
2025/08/19 2,263 2,265 2,257 2,259 143
2025/08/18 2,238 2,267 2,238 2,263 122
2025/08/15 2,221 2,254 2,221 2,254 463
2025/08/14 2,216 2,225 2,216 2,220 43
2025/08/13 2,249 2,249 2,237 2,238 23
2025/08/12 2,217 2,241 2,217 2,225 1,917
2025/08/08 2,189 2,209 2,189 2,196 1,358
2025/08/07 2,162 2,185 2,162 2,175 135
2025/08/06 2,149 2,165 2,149 2,161 140
2025/08/05 2,147 2,150 2,134 2,150 468
2025/08/04 2,113 2,127 2,110 2,127 145
2025/08/01 2,148 2,160 2,145 2,151 6,513
2025/07/31 2,125 2,148 2,125 2,148 206
2025/07/30 2,107 2,125 2,107 2,125 52
2025/07/29 2,108 2,110 2,106 2,106 36
2025/07/28 2,142 2,142 2,129 2,129 115
2025/07/25 2,161 2,161 2,141 2,141 15
2025/07/24 2,148 2,165 2,148 2,161 281
2025/07/23 2,090 2,135 2,090 2,128 2,390
2025/07/22 2,076 2,084 2,068 2,068 56
2025/07/18 2,075 2,076 2,069 2,069 248
2025/07/17 2,058 2,070 2,058 2,070 302
2025/07/16 2,060 2,063 2,056 2,059 167
2025/07/15 2,060 2,068 2,059 2,059 320
2025/07/14 2,054 2,054 2,047 2,054 91
2025/07/11 2,038 2,061 2,038 2,050 177
2025/07/10 2,000 2,043 2,000 2,038 122
2025/07/09 2,040 2,055 2,040 2,052 964
2025/07/08 2,041 2,042 2,036 2,042 410
2025/07/07 2,041 2,049 2,041 2,041 368
2025/07/04 2,049 2,060 2,048 2,048 262
2025/07/03 2,049 2,049 2,040 2,049 456
2025/07/02 2,042 2,052 2,042 2,049 46
2025/07/01 2,069 2,069 2,044 2,047 19
2025/06/30 2,074 2,074 2,054 2,070 320
2025/06/27 2,029 2,054 2,029 2,054 332
2025/06/26 2,004 2,020 2,004 2,020 21
2025/06/25 2,008 2,013 2,004 2,004 40
2025/06/24 2,000 2,019 2,000 2,008 124
2025/06/23 2,019 2,019 1,994 1,999 335
2025/06/20 2,025 2,026 2,016 2,016 316
2025/06/19 2,029 2,029 2,021 2,025 124
2025/06/18 2,018 2,030 2,013 2,030 17
2025/06/17 2,012 2,014 2,010 2,014 215
2025/06/16 2,021 2,021 2,004 2,004 55
2025/06/13 2,011 2,011 1,990 1,990 1,013
2025/06/12 2,011 2,011 2,009 2,011 27
2025/06/11 2,024 2,024 2,011 2,015 11
2025/06/10 2,017 2,024 2,014 2,014 20
2025/06/09 2,027 2,027 2,016 2,019 23
2025/06/06 2,028 2,028 2,010 2,010 21
2025/06/05 2,029 2,029 1,999 2,001 37
2025/06/04 2,024 2,024 2,020 2,022 4,436
2025/06/03 2,007 2,013 2,007 2,013 5

このページの先頭へ