SMDAM Active ETF 日本高配当株式(2011)の株価時系列情報
SMDAM Active ETF 日本高配当株式(2011)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 | 588 | 591 | 587 | 588 | 177,340 |
| 2024/12/27 | 584 | 588 | 584 | 588 | 54,280 |
| 2024/12/26 | 574 | 583 | 574 | 583 | 42,940 |
| 2024/12/25 | 580 | 580 | 573 | 576 | 25,850 |
| 2024/12/24 | 576 | 580 | 576 | 577 | 20,980 |
| 2024/12/23 | 573 | 578 | 573 | 578 | 19,620 |
| 2024/12/20 | 575 | 578 | 575 | 575 | 31,710 |
| 2024/12/19 | 572 | 576 | 568 | 574 | 130,790 |
| 2024/12/18 | 576 | 577 | 573 | 573 | 11,530 |
| 2024/12/17 | 580 | 581 | 576 | 576 | 40,160 |
| 2024/12/16 | 576 | 582 | 576 | 579 | 24,070 |
| 2024/12/13 | 582 | 582 | 574 | 578 | 85,980 |
| 2024/12/12 | 580 | 583 | 580 | 582 | 118,970 |
| 2024/12/11 | 580 | 580 | 575 | 577 | 11,270 |
| 2024/12/10 | 583 | 583 | 570 | 576 | 57,170 |
| 2024/12/09 | 575 | 578 | 574 | 576 | 47,170 |
| 2024/12/06 | 572 | 580 | 571 | 573 | 18,760 |
| 2024/12/05 | 573 | 578 | 572 | 572 | 16,860 |
| 2024/12/04 | 585 | 585 | 572 | 572 | 36,840 |
| 2024/12/03 | 573 | 580 | 573 | 578 | 51,160 |
| 2024/12/02 | 572 | 573 | 568 | 573 | 136,370 |
| 2024/11/29 | 570 | 570 | 567 | 569 | 11,600 |
| 2024/11/28 | 565 | 570 | 563 | 567 | 86,370 |
| 2024/11/27 | 577 | 577 | 562 | 565 | 54,250 |
| 2024/11/26 | 576 | 579 | 568 | 570 | 183,070 |
| 2024/11/25 | 574 | 578 | 574 | 576 | 61,680 |
| 2024/11/22 | 571 | 575 | 570 | 575 | 94,000 |
| 2024/11/21 | 567 | 572 | 567 | 568 | 39,580 |
| 2024/11/20 | 571 | 574 | 570 | 572 | 5,900 |
| 2024/11/19 | 567 | 574 | 567 | 570 | 13,120 |
| 2024/11/18 | 580 | 580 | 577 | 577 | 87,990 |
| 2024/11/15 | 580 | 582 | 577 | 577 | 20,400 |
| 2024/11/14 | 581 | 581 | 577 | 577 | 52,180 |
| 2024/11/13 | 582 | 582 | 576 | 576 | 59,950 |
| 2024/11/12 | 579 | 582 | 576 | 582 | 8,780 |
| 2024/11/11 | 580 | 580 | 572 | 575 | 6,340 |
| 2024/11/08 | 580 | 582 | 575 | 579 | 29,420 |
| 2024/11/07 | 579 | 583 | 575 | 580 | 36,550 |
| 2024/11/06 | 575 | 575 | 566 | 573 | 86,490 |
| 2024/11/05 | 571 | 571 | 562 | 566 | 24,230 |
| 2024/11/01 | 565 | 568 | 561 | 562 | 65,660 |
| 2024/10/31 | 566 | 569 | 565 | 568 | 104,870 |
| 2024/10/30 | 563 | 568 | 563 | 566 | 18,900 |
| 2024/10/29 | 564 | 564 | 559 | 562 | 99,860 |
| 2024/10/28 | 553 | 560 | 551 | 560 | 118,990 |
| 2024/10/25 | 554 | 557 | 551 | 553 | 5,080 |
| 2024/10/24 | 558 | 558 | 552 | 556 | 106,620 |
| 2024/10/23 | 564 | 564 | 558 | 558 | 100,530 |
| 2024/10/22 | 569 | 569 | 558 | 560 | 55,070 |
| 2024/10/21 | 569 | 570 | 566 | 566 | 30,980 |
| 2024/10/18 | 571 | 574 | 568 | 570 | 33,820 |
| 2024/10/17 | 571 | 572 | 568 | 568 | 25,290 |
| 2024/10/16 | 572 | 578 | 567 | 569 | 64,940 |
| 2024/10/15 | 578 | 578 | 572 | 573 | 23,830 |
| 2024/10/11 | 575 | 575 | 570 | 570 | 27,280 |
| 2024/10/10 | 578 | 578 | 570 | 573 | 26,740 |
| 2024/10/09 | 575 | 576 | 571 | 572 | 38,840 |
| 2024/10/08 | 578 | 578 | 571 | 572 | 71,040 |
| 2024/10/07 | 583 | 583 | 579 | 580 | 54,430 |
| 2024/10/04 | 572 | 575 | 572 | 575 | 96,860 |
| 2024/10/03 | 575 | 575 | 565 | 570 | 188,510 |
| 2024/10/02 | 562 | 571 | 562 | 565 | 41,840 |
| 2024/10/01 | 575 | 575 | 565 | 571 | 191,200 |
| 2024/09/30 | 551 | 567 | 551 | 565 | 47,600 |
| 2024/09/27 | 565 | 575 | 565 | 574 | 70,380 |
| 2024/09/26 | 564 | 571 | 562 | 571 | 32,770 |
| 2024/09/25 | 562 | 564 | 557 | 559 | 34,480 |
| 2024/09/24 | 559 | 564 | 559 | 562 | 40,880 |
| 2024/09/20 | 559 | 562 | 557 | 558 | 21,770 |
| 2024/09/19 | 559 | 559 | 550 | 556 | 2,300 |
| 2024/09/18 | 554 | 554 | 547 | 549 | 4,650 |
| 2024/09/17 | 545 | 551 | 540 | 548 | 79,940 |
| 2024/09/13 | 553 | 553 | 546 | 547 | 47,780 |
| 2024/09/12 | 554 | 557 | 548 | 553 | 122,660 |
| 2024/09/11 | 553 | 557 | 540 | 544 | 71,040 |
| 2024/09/10 | 563 | 563 | 553 | 553 | 6,300 |
| 2024/09/09 | 534 | 554 | 525 | 553 | 51,470 |
| 2024/09/06 | 552 | 560 | 552 | 558 | 19,110 |
| 2024/09/05 | 565 | 565 | 555 | 560 | 11,490 |
| 2024/09/04 | 569 | 570 | 559 | 560 | 28,070 |
| 2024/09/03 | 570 | 575 | 570 | 575 | 32,190 |
| 2024/09/02 | 571 | 573 | 565 | 569 | 33,370 |
| 2024/08/30 | 575 | 579 | 568 | 571 | 7,760 |
| 2024/08/29 | 561 | 573 | 561 | 567 | 20,570 |
| 2024/08/28 | 567 | 569 | 564 | 567 | 7,950 |
| 2024/08/27 | 560 | 567 | 560 | 567 | 5,410 |
| 2024/08/26 | 562 | 562 | 558 | 559 | 2,100 |
| 2024/08/23 | 559 | 564 | 559 | 564 | 9,990 |
| 2024/08/22 | 560 | 561 | 558 | 561 | 4,670 |
| 2024/08/21 | 559 | 560 | 556 | 560 | 19,280 |
| 2024/08/20 | 555 | 562 | 555 | 561 | 13,240 |
| 2024/08/19 | 560 | 570 | 554 | 555 | 13,170 |
| 2024/08/16 | 558 | 560 | 553 | 560 | 25,040 |
| 2024/08/15 | 545 | 555 | 543 | 548 | 59,810 |
| 2024/08/14 | 545 | 545 | 538 | 541 | 51,390 |
| 2024/08/13 | 534 | 538 | 531 | 538 | 29,380 |
| 2024/08/09 | 529 | 531 | 520 | 527 | 125,400 |
| 2024/08/08 | 523 | 530 | 519 | 521 | 118,110 |
| 2024/08/07 | 511 | 534 | 507 | 533 | 38,450 |
| 2024/08/06 | 521 | 527 | 502 | 513 | 41,590 |
| 2024/08/05 | 517 | 523 | 472 | 490 | 68,340 |
| 2024/08/02 | 560 | 560 | 537 | 537 | 61,770 |
| 2024/08/01 | 584 | 584 | 567 | 568 | 99,880 |
| 2024/07/31 | 576 | 590 | 576 | 590 | 4,370 |
| 2024/07/30 | 581 | 581 | 577 | 578 | 27,880 |
| 2024/07/29 | 581 | 586 | 576 | 581 | 57,180 |
| 2024/07/26 | 570 | 575 | 568 | 572 | 66,030 |
| 2024/07/25 | 560 | 576 | 560 | 570 | 93,640 |
| 2024/07/24 | 584 | 586 | 580 | 580 | 73,100 |
| 2024/07/23 | 588 | 592 | 588 | 590 | 71,930 |
| 2024/07/22 | 600 | 600 | 586 | 586 | 115,410 |
| 2024/07/19 | 593 | 593 | 587 | 590 | 3,140 |
| 2024/07/18 | 600 | 600 | 592 | 594 | 32,370 |
| 2024/07/17 | 600 | 600 | 594 | 596 | 82,770 |
| 2024/07/16 | 590 | 595 | 590 | 593 | 156,450 |
| 2024/07/12 | 585 | 594 | 585 | 591 | 10,680 |
| 2024/07/11 | 590 | 594 | 589 | 593 | 4,650 |
| 2024/07/10 | 588 | 589 | 586 | 589 | 2,750 |
| 2024/07/09 | 586 | 589 | 584 | 588 | 6,010 |
| 2024/07/08 | 590 | 590 | 584 | 585 | 28,450 |
| 2024/07/05 | 595 | 595 | 588 | 589 | 10,220 |
| 2024/07/04 | 590 | 595 | 590 | 595 | 6,430 |
| 2024/07/03 | 588 | 590 | 587 | 590 | 5,190 |
| 2024/07/02 | 585 | 589 | 584 | 587 | 8,890 |
| 2024/07/01 | 581 | 586 | 581 | 584 | 6,810 |
| 2024/06/28 | 580 | 582 | 579 | 581 | 18,550 |
| 2024/06/27 | 574 | 578 | 574 | 578 | 21,970 |
| 2024/06/26 | 573 | 578 | 573 | 577 | 19,570 |
| 2024/06/25 | 566 | 575 | 566 | 575 | 64,620 |
| 2024/06/24 | 560 | 567 | 560 | 567 | 14,580 |
| 2024/06/21 | 562 | 567 | 562 | 564 | 8,500 |
| 2024/06/20 | 563 | 563 | 559 | 563 | 9,550 |
| 2024/06/19 | 560 | 564 | 560 | 563 | 10,340 |
| 2024/06/18 | 567 | 567 | 560 | 560 | 7,300 |
| 2024/06/17 | 558 | 563 | 556 | 558 | 13,110 |
| 2024/06/14 | 555 | 565 | 555 | 565 | 8,230 |
| 2024/06/13 | 574 | 574 | 560 | 560 | 7,480 |
| 2024/06/12 | 572 | 572 | 567 | 567 | 22,700 |
| 2024/06/11 | 570 | 574 | 569 | 569 | 12,250 |
| 2024/06/10 | 564 | 571 | 564 | 571 | 31,660 |
| 2024/06/07 | 562 | 565 | 562 | 564 | 12,730 |
| 2024/06/06 | 572 | 572 | 562 | 563 | 36,790 |
| 2024/06/05 | 575 | 575 | 563 | 564 | 15,420 |
| 2024/06/04 | 573 | 573 | 571 | 572 | 3,640 |
| 2024/06/03 | 575 | 577 | 574 | 575 | 17,660 |
| 2024/05/31 | 558 | 571 | 558 | 571 | 37,770 |
| 2024/05/30 | 552 | 562 | 552 | 561 | 31,740 |
| 2024/05/29 | 566 | 568 | 561 | 561 | 29,770 |
| 2024/05/28 | 570 | 570 | 566 | 566 | 9,810 |
| 2024/05/27 | 562 | 566 | 562 | 566 | 86,120 |
| 2024/05/24 | 559 | 564 | 558 | 563 | 5,780 |
| 2024/05/23 | 560 | 563 | 556 | 562 | 24,160 |
| 2024/05/22 | 568 | 568 | 561 | 561 | 7,860 |
| 2024/05/21 | 560 | 570 | 560 | 566 | 37,920 |
| 2024/05/20 | 559 | 569 | 559 | 566 | 12,270 |
| 2024/05/17 | 565 | 565 | 557 | 562 | 55,000 |
| 2024/05/16 | 572 | 572 | 565 | 568 | 36,350 |
| 2024/05/15 | 573 | 574 | 570 | 571 | 50,760 |
| 2024/05/14 | 576 | 576 | 569 | 573 | 30,570 |
| 2024/05/13 | 580 | 580 | 573 | 576 | 33,370 |
| 2024/05/10 | 580 | 582 | 576 | 578 | 101,190 |
| 2024/05/09 | 577 | 580 | 575 | 577 | 10,850 |
| 2024/05/08 | 576 | 577 | 570 | 572 | 13,720 |
| 2024/05/07 | 580 | 580 | 572 | 576 | 17,530 |
| 2024/05/02 | 575 | 575 | 571 | 573 | 79,500 |
| 2024/05/01 | 575 | 575 | 570 | 572 | 9,230 |
| 2024/04/30 | 569 | 576 | 569 | 576 | 14,770 |
| 2024/04/26 | 572 | 572 | 562 | 567 | 59,460 |
| 2024/04/25 | 564 | 574 | 564 | 566 | 13,730 |
| 2024/04/24 | 574 | 574 | 568 | 571 | 6,350 |
| 2024/04/23 | 572 | 575 | 565 | 566 | 15,070 |
| 2024/04/22 | 556 | 567 | 556 | 565 | 21,490 |
| 2024/04/19 | 563 | 563 | 550 | 557 | 32,800 |
| 2024/04/18 | 560 | 566 | 559 | 564 | 9,350 |
| 2024/04/17 | 568 | 568 | 559 | 561 | 7,910 |
| 2024/04/16 | 577 | 577 | 566 | 568 | 29,260 |
| 2024/04/15 | 570 | 578 | 570 | 578 | 11,850 |
| 2024/04/12 | 575 | 580 | 575 | 578 | 8,620 |
| 2024/04/11 | 573 | 577 | 570 | 576 | 21,930 |
| 2024/04/10 | 576 | 576 | 574 | 575 | 12,400 |
| 2024/04/09 | 575 | 575 | 571 | 574 | 7,890 |
| 2024/04/08 | 576 | 576 | 568 | 571 | 18,360 |
| 2024/04/05 | 567 | 570 | 560 | 566 | 15,130 |
| 2024/04/04 | 570 | 570 | 567 | 568 | 15,970 |
| 2024/04/03 | 563 | 566 | 559 | 565 | 23,410 |
| 2024/04/02 | 570 | 570 | 561 | 563 | 14,170 |
| 2024/04/01 | 583 | 583 | 565 | 565 | 37,110 |
| 2024/03/29 | 580 | 580 | 570 | 574 | 27,870 |
| 2024/03/28 | 572 | 578 | 567 | 578 | 35,040 |
| 2024/03/27 | 572 | 574 | 571 | 573 | 10,700 |
| 2024/03/26 | 566 | 568 | 564 | 568 | 12,660 |
| 2024/03/25 | 574 | 574 | 567 | 567 | 8,560 |
| 2024/03/22 | 575 | 575 | 569 | 572 | 35,880 |
| 2024/03/21 | 566 | 569 | 566 | 569 | 14,930 |
| 2024/03/19 | 559 | 562 | 556 | 561 | 15,710 |
| 2024/03/18 | 550 | 557 | 550 | 557 | 18,280 |
| 2024/03/15 | 543 | 553 | 543 | 550 | 15,730 |
| 2024/03/14 | 544 | 547 | 543 | 547 | 5,320 |
| 2024/03/13 | 552 | 552 | 540 | 543 | 9,960 |
| 2024/03/12 | 545 | 545 | 537 | 545 | 34,910 |
| 2024/03/11 | 553 | 557 | 541 | 546 | 37,780 |
| 2024/03/08 | 555 | 560 | 550 | 558 | 20,370 |
| 2024/03/07 | 559 | 560 | 553 | 554 | 15,690 |
| 2024/03/06 | 550 | 556 | 550 | 556 | 154,010 |
| 2024/03/05 | 550 | 552 | 546 | 550 | 19,410 |
| 2024/03/04 | 554 | 554 | 549 | 550 | 36,120 |
| 2024/03/01 | 549 | 552 | 549 | 552 | 32,390 |
| 2024/02/29 | 549 | 551 | 546 | 550 | 17,150 |
| 2024/02/28 | 553 | 553 | 548 | 549 | 18,310 |
| 2024/02/27 | 550 | 552 | 547 | 549 | 27,290 |
| 2024/02/26 | 555 | 555 | 547 | 548 | 32,640 |
| 2024/02/22 | 553 | 553 | 545 | 547 | 26,470 |
| 2024/02/21 | 550 | 550 | 541 | 543 | 38,730 |
| 2024/02/20 | 550 | 550 | 543 | 545 | 57,560 |
| 2024/02/19 | 545 | 546 | 542 | 546 | 28,510 |
| 2024/02/16 | 539 | 543 | 533 | 541 | 123,060 |
| 2024/02/15 | 541 | 541 | 532 | 534 | 60,120 |
| 2024/02/14 | 540 | 540 | 531 | 535 | 44,640 |
| 2024/02/13 | 532 | 540 | 530 | 540 | 39,210 |
| 2024/02/09 | 529 | 535 | 527 | 532 | 25,370 |
| 2024/02/08 | 536 | 536 | 527 | 531 | 30,350 |
| 2024/02/07 | 532 | 534 | 530 | 533 | 33,840 |
| 2024/02/06 | 536 | 536 | 531 | 532 | 25,490 |
| 2024/02/05 | 540 | 540 | 534 | 536 | 40,050 |
| 2024/02/02 | 537 | 537 | 532 | 532 | 20,320 |
| 2024/02/01 | 535 | 535 | 529 | 532 | 65,360 |
| 2024/01/31 | 532 | 533 | 527 | 533 | 16,410 |
| 2024/01/30 | 535 | 535 | 529 | 529 | 45,300 |
| 2024/01/29 | 530 | 533 | 529 | 531 | 34,720 |
| 2024/01/26 | 534 | 534 | 525 | 525 | 55,190 |
| 2024/01/25 | 530 | 532 | 528 | 531 | 42,520 |
| 2024/01/24 | 528 | 539 | 527 | 528 | 46,390 |
| 2024/01/23 | 539 | 539 | 529 | 530 | 36,090 |
| 2024/01/22 | 535 | 535 | 526 | 531 | 66,950 |
| 2024/01/19 | 527 | 527 | 524 | 526 | 50,320 |
| 2024/01/18 | 524 | 525 | 521 | 523 | 93,100 |
| 2024/01/17 | 524 | 531 | 522 | 522 | 31,570 |
| 2024/01/16 | 533 | 533 | 523 | 524 | 59,980 |
| 2024/01/15 | 526 | 530 | 524 | 529 | 48,050 |
| 2024/01/12 | 530 | 530 | 520 | 521 | 85,940 |
| 2024/01/11 | 524 | 526 | 521 | 523 | 60,730 |
| 2024/01/10 | 514 | 519 | 513 | 518 | 63,200 |
| 2024/01/09 | 513 | 520 | 511 | 513 | 61,700 |
| 2024/01/05 | 510 | 513 | 509 | 509 | 86,850 |
| 2024/01/04 | 503 | 508 | 498 | 507 | 111,450 |