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
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
2025/06/02 2,010 2,013 2,006 2,006 644
2025/05/30 2,004 2,034 2,004 2,034 56
2025/05/29 2,015 2,035 2,015 2,035 949
2025/05/28 2,014 2,019 2,005 2,011 447
2025/05/27 1,982 2,005 1,982 2,005 248
2025/05/26 2,003 2,003 1,980 1,999 242
2025/05/23 1,999 1,999 1,977 1,982 2,008
2025/05/22 1,981 1,981 1,966 1,968 23
2025/05/21 2,006 2,006 1,981 1,981 76
2025/05/20 2,006 2,006 1,980 1,980 109
2025/05/19 2,009 2,009 1,980 1,984 113
2025/05/16 2,006 2,006 1,976 1,983 5,679
2025/05/15 1,964 1,990 1,964 1,976 2,065
2025/05/14 2,017 2,017 1,985 1,993 126
2025/05/13 2,006 2,016 1,980 1,980 110
2025/05/12 1,991 1,991 1,973 1,981 6,353
2025/05/09 1,942 1,974 1,942 1,974 2,235
2025/05/08 1,960 1,960 1,935 1,941 2,063
2025/05/07 1,957 1,957 1,936 1,945 2,043
2025/05/02 1,926 1,945 1,926 1,931 6,130
2025/05/01 1,924 1,925 1,918 1,925 7,180
2025/04/30 1,921 1,933 1,918 1,923 109
2025/04/28 1,910 1,928 1,910 1,922 2,142
2025/04/25 1,890 1,904 1,890 1,899 77
2025/04/24 1,885 1,890 1,876 1,876 416
2025/04/23 1,856 1,874 1,856 1,865 28
2025/04/22 1,874 1,874 1,820 1,834 390
2025/04/21 1,895 1,895 1,826 1,834 713
2025/04/18 1,840 1,855 1,840 1,855 42
2025/04/17 1,815 1,838 1,815 1,838 32
2025/04/16 1,830 1,830 1,810 1,814 49
2025/04/15 1,890 1,890 1,825 1,825 94
2025/04/14 1,878 1,878 1,821 1,821 44
2025/04/11 1,884 1,884 1,756 1,798 15,160
2025/04/10 1,822 1,872 1,822 1,843 2,304
2025/04/09 1,834 1,834 1,726 1,751 2,353
2025/04/08 1,804 1,879 1,787 1,828 351
2025/04/07 1,800 1,800 1,664 1,700 1,793
2025/04/04 1,910 1,910 1,803 1,825 3,503
2025/04/03 1,941 1,941 1,880 1,909 762
2025/04/02 1,988 1,988 1,950 1,984 1,472
2025/04/01 1,999 1,999 1,971 1,971 813
2025/03/31 2,021 2,021 1,961 1,973 6,480
2025/03/28 2,045 2,047 2,030 2,037 227
2025/03/27 2,056 2,059 2,038 2,046 18
2025/03/26 2,046 2,057 2,045 2,057 405
2025/03/25 2,039 2,055 2,039 2,045 160
2025/03/24 2,074 2,074 2,040 2,040 97
2025/03/21 2,050 2,059 2,039 2,054 388
2025/03/19 2,043 2,050 2,038 2,050 667
2025/03/18 2,008 2,034 2,008 2,032 1,174
2025/03/17 1,988 2,006 1,988 2,006 188
2025/03/14 1,975 1,984 1,964 1,984 101
2025/03/13 1,975 1,981 1,974 1,974 114
2025/03/12 1,944 1,967 1,944 1,967 317
2025/03/11 1,957 1,957 1,915 1,943 848
2025/03/10 1,995 1,995 1,969 1,969 59
2025/03/07 2,008 2,008 1,966 1,976 355
2025/03/06 1,986 2,009 1,986 2,009 238
2025/03/05 1,999 1,999 1,978 1,986 2,011
2025/03/04 2,004 2,004 1,969 1,980 231
2025/03/03 1,999 2,000 1,994 2,000 118
2025/02/28 1,999 1,999 1,960 1,969 154
2025/02/27 1,978 1,999 1,978 1,999 57
2025/02/26 1,999 1,999 1,965 1,977 466
2025/02/25 1,992 1,997 1,980 1,995 99
2025/02/21 2,005 2,005 1,990 1,996 26
2025/02/20 2,015 2,015 1,993 1,999 38
2025/02/19 2,030 2,030 2,018 2,020 56
2025/02/18 2,026 2,027 2,025 2,027 123
2025/02/17 2,025 2,025 2,016 2,022 38
2025/02/14 2,025 2,028 2,018 2,018 540
2025/02/13 1,994 2,022 1,994 2,020 144
2025/02/12 2,010 2,010 1,986 1,986 35
2025/02/10 1,980 1,997 1,980 1,992 47
2025/02/07 2,020 2,020 1,990 1,990 20
2025/02/06 2,010 2,015 1,992 2,003 697
2025/02/05 2,006 2,013 1,994 2,002 22
2025/02/04 2,018 2,018 1,986 1,986 108
2025/02/03 2,020 2,020 1,964 1,980 483
2025/01/31 2,030 2,030 2,017 2,022 69
2025/01/30 1,981 2,020 1,981 2,020 413
2025/01/29 2,000 2,010 2,000 2,009 71
2025/01/28 1,987 2,012 1,950 2,001 155
2025/01/27 2,031 2,031 2,006 2,006 81
2025/01/24 2,005 2,015 1,977 2,004 2,044
2025/01/23 1,998 2,001 1,971 2,000 276
2025/01/22 1,978 1,994 1,978 1,992 68
2025/01/21 1,998 1,998 1,975 1,977 3,274
2025/01/20 1,982 1,986 1,978 1,981 322
2025/01/17 1,981 1,981 1,940 1,960 141
2025/01/16 1,970 1,980 1,969 1,974 1,492
2025/01/15 1,997 1,997 1,969 1,969 118
2025/01/14 1,996 1,996 1,960 1,960 4,097
2025/01/10 2,035 2,035 1,990 1,990 263
2025/01/09 2,018 2,023 2,007 2,007 507
2025/01/08 2,050 2,050 2,032 2,033 609
2025/01/07 2,043 2,054 2,026 2,048 18,910
2025/01/06 2,061 2,061 2,021 2,027 13,844

このページの先頭へ