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

このページの先頭へ