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
2026/06/17 3,120 3,120 3,091 3,109 264
2026/06/16 3,200 3,201 3,081 3,083 9,514
2026/06/15 3,084 3,113 3,084 3,087 2,178
2026/06/12 2,995 3,033 2,995 3,014 2,150
2026/06/11 2,957 2,990 2,917 2,990 54
2026/06/10 3,085 3,085 2,970 2,971 119
2026/06/09 3,070 3,070 2,991 3,019 277
2026/06/08 3,066 3,071 2,961 3,071 6,544
2026/06/05 3,027 3,070 3,027 3,066 162
2026/06/04 3,052 3,064 3,051 3,064 411
2026/06/03 3,044 3,106 3,044 3,050 8,005
2026/06/02 3,036 3,036 2,980 3,018 2,558
2026/06/01 3,090 3,090 3,030 3,036 52
2026/05/29 3,050 3,071 2,986 2,986 1,042
2026/05/28 3,048 3,048 2,989 3,009 72
2026/05/27 2,962 3,040 2,962 3,005 225
2026/05/26 3,014 3,016 3,002 3,015 95
2026/05/25 3,035 3,035 3,008 3,028 182
2026/05/22 2,958 2,987 2,958 2,985 383
2026/05/21 2,910 2,975 2,910 2,958 115
2026/05/20 2,921 2,933 2,894 2,921 458
2026/05/19 2,959 2,969 2,959 2,965 127
2026/05/18 3,025 3,025 2,954 2,959 55
2026/05/15 3,000 3,045 2,977 2,987 599
2026/05/14 3,077 3,077 3,010 3,049 5,842
2026/05/13 2,981 3,035 2,981 3,035 55
2026/05/12 2,903 3,010 2,903 2,998 967
2026/05/11 2,975 2,975 2,901 2,901 888
2026/05/08 2,906 2,972 2,906 2,972 241
2026/05/07 2,950 2,956 2,914 2,956 982
2026/05/01 2,891 2,948 2,850 2,948 264
2026/04/30 2,842 2,873 2,842 2,872 181
2026/04/28 2,891 2,892 2,872 2,892 240
2026/04/27 2,896 2,896 2,827 2,858 1,064
2026/04/24 2,897 2,897 2,844 2,852 131
2026/04/23 2,855 2,862 2,820 2,848 4,217
2026/04/22 2,928 2,928 2,853 2,866 457
2026/04/21 2,960 2,960 2,884 2,884 211
2026/04/20 2,878 2,898 2,878 2,882 247
2026/04/17 2,957 2,957 2,883 2,892 204
2026/04/16 2,883 2,915 2,883 2,907 425
2026/04/15 2,898 2,901 2,881 2,885 2,715
2026/04/14 2,946 2,946 2,870 2,881 752
2026/04/13 2,991 2,991 2,860 2,896 448
2026/04/10 2,942 2,942 2,885 2,891 391
2026/04/09 2,941 2,941 2,883 2,892 603
2026/04/08 2,885 2,950 2,885 2,932 386
2026/04/07 2,874 2,874 2,837 2,847 6,178
2026/04/06 2,857 2,875 2,850 2,850 127
2026/04/03 2,868 2,868 2,842 2,855 15
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

このページの先頭へ