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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,045 | 2,061 | 2,039 | 2,041 | 14,447 |
| 2024/12/27 | 2,040 | 2,053 | 2,036 | 2,046 | 5,675 |
| 2024/12/26 | 1,988 | 2,025 | 1,988 | 2,023 | 4,964 |
| 2024/12/25 | 1,999 | 1,999 | 1,980 | 1,987 | 158 |
| 2024/12/24 | 1,990 | 1,998 | 1,990 | 1,994 | 21 |
| 2024/12/23 | 1,978 | 1,990 | 1,978 | 1,989 | 9,012 |
| 2024/12/20 | 1,983 | 1,990 | 1,976 | 1,976 | 325 |
| 2024/12/19 | 1,980 | 1,980 | 1,953 | 1,974 | 1,806 |
| 2024/12/18 | 1,993 | 1,993 | 1,983 | 1,983 | 106 |
| 2024/12/17 | 2,013 | 2,013 | 1,985 | 1,985 | 41 |
| 2024/12/16 | 2,018 | 2,018 | 1,996 | 1,998 | 277 |
| 2024/12/13 | 2,029 | 2,029 | 1,996 | 2,018 | 3,289 |
| 2024/12/12 | 2,007 | 2,029 | 2,007 | 2,026 | 6,309 |
| 2024/12/11 | 2,007 | 2,007 | 1,996 | 1,997 | 39 |
| 2024/12/10 | 2,006 | 2,018 | 1,994 | 1,995 | 56 |
| 2024/12/09 | 1,975 | 2,000 | 1,975 | 1,995 | 130 |
| 2024/12/06 | 2,008 | 2,008 | 1,982 | 1,985 | 153 |
| 2024/12/05 | 2,013 | 2,013 | 2,001 | 2,001 | 7 |
| 2024/12/04 | 2,017 | 2,017 | 1,997 | 2,002 | 35 |
| 2024/12/03 | 2,001 | 2,017 | 1,997 | 2,013 | 533 |
| 2024/12/02 | 1,967 | 1,983 | 1,963 | 1,981 | 2,710 |
| 2024/11/29 | 1,970 | 1,970 | 1,945 | 1,954 | 142 |
| 2024/11/28 | 1,935 | 1,956 | 1,933 | 1,952 | 1,538 |
| 2024/11/27 | 1,961 | 1,961 | 1,932 | 1,934 | 13,900 |
| 2024/11/26 | 1,999 | 1,999 | 1,949 | 1,958 | 68,814 |
| 2024/11/25 | 1,990 | 1,991 | 1,979 | 1,980 | 74,330 |
| 2024/11/22 | 1,963 | 1,973 | 1,963 | 1,973 | 277 |
| 2024/11/21 | 2,000 | 2,000 | 1,955 | 1,955 | 3,461 |
| 2024/11/20 | 1,994 | 2,000 | 1,962 | 2,000 | 397 |
| 2024/11/19 | 1,978 | 1,997 | 1,969 | 1,982 | 277 |
| 2024/11/18 | 1,994 | 1,994 | 1,970 | 1,970 | 1,581 |
| 2024/11/15 | 1,988 | 1,988 | 1,984 | 1,984 | 19 |
| 2024/11/14 | 1,980 | 1,988 | 1,977 | 1,977 | 26 |
| 2024/11/13 | 2,019 | 2,019 | 1,972 | 1,979 | 3,033 |
| 2024/11/12 | 1,988 | 2,010 | 1,988 | 1,988 | 108 |
| 2024/11/11 | 1,999 | 1,999 | 1,978 | 1,981 | 3,035 |
| 2024/11/08 | 2,028 | 2,028 | 1,981 | 1,985 | 322 |
| 2024/11/07 | 1,983 | 2,005 | 1,971 | 1,994 | 542 |
| 2024/11/06 | 1,948 | 1,974 | 1,948 | 1,964 | 282 |
| 2024/11/05 | 1,922 | 1,948 | 1,922 | 1,934 | 89 |
| 2024/11/01 | 1,910 | 1,928 | 1,910 | 1,912 | 6,111 |
| 2024/10/31 | 1,939 | 1,947 | 1,932 | 1,946 | 174 |
| 2024/10/30 | 1,938 | 1,962 | 1,938 | 1,952 | 255 |
| 2024/10/29 | 1,923 | 1,936 | 1,915 | 1,934 | 15,344 |
| 2024/10/28 | 1,900 | 1,919 | 1,885 | 1,919 | 1,608 |
| 2024/10/25 | 1,913 | 1,913 | 1,886 | 1,893 | 294 |
| 2024/10/24 | 1,911 | 1,913 | 1,888 | 1,910 | 184 |
| 2024/10/23 | 1,922 | 1,922 | 1,905 | 1,910 | 475 |
| 2024/10/22 | 1,943 | 1,943 | 1,904 | 1,914 | 3,379 |
| 2024/10/21 | 1,945 | 1,945 | 1,930 | 1,933 | 146 |
| 2024/10/18 | 1,955 | 1,955 | 1,940 | 1,944 | 105 |
| 2024/10/17 | 1,955 | 1,958 | 1,946 | 1,949 | 94 |
| 2024/10/16 | 1,966 | 1,966 | 1,930 | 1,947 | 145 |
| 2024/10/15 | 1,960 | 1,972 | 1,960 | 1,966 | 617 |
| 2024/10/11 | 1,982 | 1,982 | 1,951 | 1,951 | 342 |
| 2024/10/10 | 1,990 | 1,990 | 1,955 | 1,957 | 721 |
| 2024/10/09 | 1,996 | 1,996 | 1,968 | 1,975 | 995 |
| 2024/10/08 | 2,001 | 2,001 | 1,975 | 1,980 | 562 |
| 2024/10/07 | 2,000 | 2,016 | 2,000 | 2,008 | 4,386 |
| 2024/10/04 | 1,970 | 1,978 | 1,970 | 1,974 | 1,654 |
| 2024/10/03 | 1,953 | 1,986 | 1,953 | 1,965 | 368 |
| 2024/10/02 | 1,974 | 1,974 | 1,940 | 1,941 | 1,352 |
| 2024/10/01 | 1,974 | 1,974 | 1,957 | 1,969 | 2,433 |
| 2024/09/30 | 1,930 | 1,948 | 1,926 | 1,931 | 4,106 |
| 2024/09/27 | 1,970 | 2,000 | 1,970 | 2,000 | 7,961 |
| 2024/09/26 | 1,935 | 1,965 | 1,935 | 1,965 | 449 |
| 2024/09/25 | 1,935 | 1,935 | 1,923 | 1,927 | 150 |
| 2024/09/24 | 1,949 | 1,949 | 1,936 | 1,936 | 608 |
| 2024/09/20 | 1,918 | 1,936 | 1,918 | 1,925 | 301 |
| 2024/09/19 | 1,868 | 1,915 | 1,868 | 1,905 | 1,588 |
| 2024/09/18 | 1,868 | 1,878 | 1,855 | 1,865 | 115 |
| 2024/09/17 | 1,900 | 1,900 | 1,834 | 1,858 | 3,323 |
| 2024/09/13 | 1,905 | 1,905 | 1,869 | 1,875 | 107 |
| 2024/09/12 | 1,865 | 1,899 | 1,865 | 1,891 | 229 |
| 2024/09/11 | 1,847 | 1,886 | 1,835 | 1,853 | 421 |
| 2024/09/10 | 1,886 | 1,907 | 1,886 | 1,887 | 126 |
| 2024/09/09 | 1,802 | 1,887 | 1,802 | 1,885 | 1,273 |
| 2024/09/06 | 1,948 | 1,948 | 1,897 | 1,905 | 2,273 |
| 2024/09/05 | 1,912 | 1,938 | 1,895 | 1,924 | 199 |
| 2024/09/04 | 1,996 | 1,996 | 1,918 | 1,919 | 984 |
| 2024/09/03 | 1,986 | 2,002 | 1,986 | 1,997 | 5,545 |
| 2024/09/02 | 1,999 | 1,999 | 1,970 | 1,980 | 199 |
| 2024/08/30 | 1,959 | 1,973 | 1,959 | 1,973 | 127 |
| 2024/08/29 | 1,953 | 1,957 | 1,951 | 1,957 | 55 |
| 2024/08/28 | 1,956 | 1,956 | 1,943 | 1,952 | 469 |
| 2024/08/27 | 1,928 | 1,944 | 1,928 | 1,944 | 44 |
| 2024/08/26 | 1,957 | 1,957 | 1,927 | 1,927 | 536 |
| 2024/08/23 | 1,940 | 1,954 | 1,938 | 1,948 | 8,019 |
| 2024/08/22 | 1,941 | 1,941 | 1,930 | 1,933 | 214 |
| 2024/08/21 | 1,925 | 1,941 | 1,919 | 1,935 | 238 |
| 2024/08/20 | 1,963 | 1,963 | 1,940 | 1,955 | 638 |
| 2024/08/19 | 1,976 | 1,976 | 1,929 | 1,929 | 550 |
| 2024/08/16 | 1,935 | 1,960 | 1,935 | 1,960 | 10,716 |
| 2024/08/15 | 1,851 | 1,918 | 1,851 | 1,903 | 554 |
| 2024/08/14 | 1,860 | 1,898 | 1,860 | 1,887 | 171 |
| 2024/08/13 | 1,894 | 1,894 | 1,845 | 1,866 | 274 |
| 2024/08/09 | 1,857 | 1,857 | 1,790 | 1,814 | 209 |
| 2024/08/08 | 1,868 | 1,868 | 1,790 | 1,798 | 146 |
| 2024/08/07 | 1,755 | 1,868 | 1,754 | 1,868 | 6,667 |
| 2024/08/06 | 1,800 | 1,885 | 1,745 | 1,755 | 2,502 |
| 2024/08/05 | 1,878 | 1,910 | 1,620 | 1,620 | 2,664 |
| 2024/08/02 | 1,961 | 1,961 | 1,838 | 1,838 | 3,163 |
| 2024/08/01 | 2,049 | 2,049 | 1,949 | 1,964 | 7,068 |
| 2024/07/31 | 1,962 | 2,031 | 1,962 | 2,029 | 342 |
| 2024/07/30 | 2,005 | 2,005 | 1,987 | 1,996 | 100 |
| 2024/07/29 | 1,975 | 2,005 | 1,975 | 2,001 | 167 |
| 2024/07/26 | 1,999 | 1,999 | 1,954 | 1,963 | 232 |
| 2024/07/25 | 2,065 | 2,065 | 1,962 | 1,965 | 851 |
| 2024/07/24 | 2,089 | 2,089 | 2,022 | 2,022 | 187 |
| 2024/07/23 | 2,078 | 2,078 | 2,050 | 2,052 | 107 |
| 2024/07/22 | 2,068 | 2,068 | 2,041 | 2,046 | 256 |
| 2024/07/19 | 2,109 | 2,109 | 2,060 | 2,068 | 80 |
| 2024/07/18 | 2,120 | 2,120 | 2,070 | 2,078 | 232 |
| 2024/07/17 | 2,105 | 2,114 | 2,100 | 2,100 | 121 |
| 2024/07/16 | 2,105 | 2,105 | 2,093 | 2,098 | 44 |
| 2024/07/12 | 2,120 | 2,120 | 2,078 | 2,079 | 1,386 |
| 2024/07/11 | 2,110 | 2,120 | 2,095 | 2,112 | 442 |
| 2024/07/10 | 2,125 | 2,125 | 2,083 | 2,101 | 476 |
| 2024/07/09 | 2,100 | 2,117 | 2,093 | 2,112 | 469 |
| 2024/07/08 | 2,133 | 2,133 | 2,095 | 2,097 | 463 |
| 2024/07/05 | 2,123 | 2,123 | 2,104 | 2,104 | 2,351 |
| 2024/07/04 | 2,107 | 2,123 | 2,107 | 2,123 | 373 |
| 2024/07/03 | 2,108 | 2,108 | 2,089 | 2,102 | 395 |
| 2024/07/02 | 2,073 | 2,095 | 2,072 | 2,091 | 3,208 |
| 2024/07/01 | 2,049 | 2,068 | 2,049 | 2,060 | 515 |
| 2024/06/28 | 2,035 | 2,051 | 2,035 | 2,040 | 541 |
| 2024/06/27 | 2,040 | 2,040 | 2,020 | 2,027 | 55 |
| 2024/06/26 | 2,007 | 2,031 | 2,007 | 2,028 | 420 |
| 2024/06/25 | 2,000 | 2,022 | 2,000 | 2,022 | 1,538 |
| 2024/06/24 | 2,010 | 2,010 | 1,975 | 1,985 | 69 |
| 2024/06/21 | 1,983 | 1,987 | 1,971 | 1,971 | 935 |
| 2024/06/20 | 1,970 | 1,973 | 1,959 | 1,973 | 95 |
| 2024/06/19 | 1,988 | 1,988 | 1,972 | 1,973 | 70 |
| 2024/06/18 | 1,950 | 1,969 | 1,950 | 1,965 | 217 |
| 2024/06/17 | 2,001 | 2,001 | 1,948 | 1,953 | 1,598 |
| 2024/06/14 | 2,014 | 2,014 | 1,969 | 1,986 | 1,038 |
| 2024/06/13 | 2,040 | 2,040 | 1,977 | 1,977 | 210 |
| 2024/06/12 | 2,035 | 2,035 | 1,996 | 2,000 | 160 |
| 2024/06/11 | 2,040 | 2,040 | 2,008 | 2,009 | 629 |
| 2024/06/10 | 2,007 | 2,012 | 2,003 | 2,012 | 253 |
| 2024/06/07 | 1,975 | 1,997 | 1,975 | 1,994 | 71 |
| 2024/06/06 | 1,970 | 2,003 | 1,970 | 1,996 | 558 |
| 2024/06/05 | 2,015 | 2,015 | 1,980 | 1,983 | 979 |
| 2024/06/04 | 2,032 | 2,032 | 2,009 | 2,020 | 1,166 |
| 2024/06/03 | 2,014 | 2,034 | 2,014 | 2,031 | 2,608 |
| 2024/05/31 | 1,985 | 2,004 | 1,983 | 2,004 | 767 |
| 2024/05/30 | 2,000 | 2,000 | 1,950 | 1,970 | 591 |
| 2024/05/29 | 1,997 | 2,006 | 1,980 | 1,980 | 913 |
| 2024/05/28 | 1,987 | 1,994 | 1,987 | 1,993 | 668 |
| 2024/05/27 | 1,984 | 1,984 | 1,974 | 1,984 | 476 |
| 2024/05/24 | 1,983 | 1,983 | 1,945 | 1,964 | 734 |
| 2024/05/23 | 1,970 | 1,975 | 1,953 | 1,975 | 1,108 |
| 2024/05/22 | 1,995 | 1,995 | 1,969 | 1,969 | 1,119 |
| 2024/05/21 | 1,985 | 1,993 | 1,981 | 1,984 | 313 |
| 2024/05/20 | 1,958 | 1,984 | 1,958 | 1,974 | 1,052 |
| 2024/05/17 | 1,938 | 1,955 | 1,938 | 1,951 | 115 |
| 2024/05/16 | 1,969 | 1,969 | 1,935 | 1,950 | 646 |
| 2024/05/15 | 1,975 | 1,975 | 1,948 | 1,948 | 236 |
| 2024/05/14 | 1,941 | 1,959 | 1,937 | 1,947 | 621 |
| 2024/05/13 | 1,981 | 1,981 | 1,953 | 1,955 | 76 |
| 2024/05/10 | 1,940 | 1,985 | 1,940 | 1,963 | 1,478 |
| 2024/05/09 | 1,973 | 1,973 | 1,954 | 1,959 | 222 |
| 2024/05/08 | 1,979 | 1,979 | 1,946 | 1,947 | 374 |
| 2024/05/07 | 1,978 | 1,984 | 1,965 | 1,973 | 318 |
| 2024/05/02 | 1,983 | 1,983 | 1,955 | 1,964 | 87 |
| 2024/05/01 | 1,988 | 1,988 | 1,958 | 1,966 | 770 |
| 2024/04/30 | 1,960 | 1,981 | 1,960 | 1,976 | 1,066 |
| 2024/04/26 | 1,927 | 1,947 | 1,922 | 1,945 | 834 |
| 2024/04/25 | 1,952 | 1,953 | 1,927 | 1,927 | 1,094 |
| 2024/04/24 | 1,941 | 1,960 | 1,940 | 1,960 | 1,576 |
| 2024/04/23 | 1,910 | 1,940 | 1,910 | 1,926 | 737 |
| 2024/04/22 | 1,901 | 1,931 | 1,901 | 1,920 | 527 |
| 2024/04/19 | 1,946 | 1,946 | 1,875 | 1,899 | 6,756 |
| 2024/04/18 | 1,912 | 1,936 | 1,908 | 1,933 | 2,747 |
| 2024/04/17 | 1,950 | 1,950 | 1,919 | 1,922 | 5,408 |
| 2024/04/16 | 1,980 | 1,980 | 1,941 | 1,946 | 3,501 |
| 2024/04/15 | 2,020 | 2,020 | 1,973 | 1,993 | 333 |
| 2024/04/12 | 1,988 | 2,003 | 1,981 | 2,000 | 1,902 |
| 2024/04/11 | 1,970 | 1,992 | 1,970 | 1,990 | 482 |
| 2024/04/10 | 1,994 | 1,994 | 1,980 | 1,981 | 95 |
| 2024/04/09 | 1,986 | 1,990 | 1,976 | 1,990 | 3,823 |
| 2024/04/08 | 1,989 | 1,989 | 1,949 | 1,971 | 1,193 |
| 2024/04/05 | 1,968 | 1,968 | 1,935 | 1,949 | 3,603 |
| 2024/04/04 | 1,968 | 1,998 | 1,968 | 1,976 | 1,953 |
| 2024/04/03 | 1,957 | 1,961 | 1,938 | 1,956 | 1,510 |
| 2024/04/02 | 2,000 | 2,000 | 1,951 | 1,957 | 6,533 |
| 2024/04/01 | 2,000 | 2,001 | 1,970 | 1,979 | 2,632 |
| 2024/03/29 | 1,985 | 2,000 | 1,985 | 2,000 | 1,407 |
| 2024/03/28 | 2,000 | 2,000 | 1,985 | 1,985 | 765 |
| 2024/03/27 | 1,983 | 2,002 | 1,983 | 1,999 | 1,212 |
| 2024/03/26 | 2,001 | 2,001 | 1,986 | 1,994 | 2,798 |
| 2024/03/25 | 2,017 | 2,030 | 1,973 | 1,994 | 30,236 |