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日本株厳選投資アクティブ(257A)の株価時系列情報

SMT ETF日本株厳選投資アクティブ(257A)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 2,919 2,967 2,919 2,960 216
2026/03/26 3,005 3,006 2,956 2,956 134
2026/03/25 2,914 3,014 2,914 3,014 187
2026/03/24 2,827 2,894 2,827 2,893 65
2026/03/23 2,951 2,951 2,845 2,855 479
2026/03/19 3,017 3,050 3,015 3,015 47
2026/03/18 3,162 3,162 3,036 3,051 320
2026/03/17 3,018 3,018 2,965 2,972 193
2026/03/16 3,039 3,039 2,950 2,974 174
2026/03/13 3,039 3,039 2,960 2,997 800
2026/03/12 3,052 3,052 2,994 3,048 277
2026/03/11 2,976 3,101 2,976 3,052 146
2026/03/10 2,935 3,039 2,876 2,876 517
2026/03/09 3,100 3,100 2,852 2,935 665
2026/03/06 3,089 3,089 3,030 3,083 155
2026/03/05 3,054 3,134 3,050 3,064 318
2026/03/04 3,101 3,101 2,952 2,981 1,437
2026/03/03 3,214 3,214 3,112 3,116 293
2026/03/02 3,172 3,215 2,912 3,214 599
2026/02/27 3,210 3,235 3,102 3,102 29
2026/02/26 3,190 3,225 3,190 3,201 31
2026/02/25 3,148 3,205 3,148 3,155 3,796
2026/02/24 3,141 3,143 3,128 3,135 144
2026/02/20 3,102 3,114 3,100 3,114 332
2026/02/19 3,096 3,141 3,096 3,135 3,877
2026/02/18 3,045 3,148 3,045 3,148 247
2026/02/17 3,070 3,072 3,034 3,045 158
2026/02/16 3,174 3,174 3,070 3,070 14,452
2026/02/13 3,175 3,175 3,090 3,104 1,771
2026/02/12 3,212 3,212 3,131 3,145 485
2026/02/10 3,050 3,198 3,050 3,131 748
2026/02/09 3,000 3,100 2,999 3,046 3,424
2026/02/06 2,910 2,941 2,900 2,940 146
2026/02/05 2,949 2,949 2,911 2,911 100
2026/02/04 2,930 2,949 2,913 2,949 986
2026/02/03 2,855 2,925 2,845 2,888 10,662
2026/02/02 2,898 2,976 2,842 2,842 10,770
2026/01/30 2,863 2,863 2,844 2,853 110
2026/01/29 2,866 2,869 2,858 2,861 344
2026/01/28 2,880 2,899 2,855 2,866 1,328
2026/01/27 2,898 2,900 2,871 2,900 149
2026/01/26 2,879 2,899 2,868 2,898 2,838
2026/01/23 2,922 2,959 2,823 2,884 10,463
2026/01/22 2,918 2,962 2,918 2,918 1,045
2026/01/21 2,950 2,971 2,902 2,916 2,970
2026/01/20 2,997 2,998 2,938 2,950 7,385
2026/01/19 4,850 6,270 2,970 2,980 34,131
2026/01/16 3,470 3,470 3,470 3,470 197
2026/01/15 3,250 3,250 2,946 2,970 496
2026/01/14 2,905 2,942 2,905 2,941 218
2026/01/13 2,821 2,900 2,821 2,898 409
2026/01/09 2,721 2,804 2,721 2,804 10
2026/01/08 2,810 2,810 2,771 2,771 206
2026/01/07 2,829 2,829 2,811 2,812 306
2026/01/06 2,799 2,820 2,799 2,820 112
2026/01/05 2,723 2,800 2,723 2,772 495
2025/12/30 2,695 2,704 2,689 2,695 126
2025/12/29 2,728 2,728 2,700 2,700 177
2025/12/26 2,727 2,727 2,703 2,714 772
2025/12/25 2,725 2,725 2,692 2,694 54
2025/12/24 2,707 2,707 2,698 2,698 53
2025/12/23 2,704 2,707 2,701 2,701 5
2025/12/22 2,729 2,729 2,697 2,697 106
2025/12/19 2,668 2,684 2,668 2,684 163
2025/12/18 2,650 2,653 2,644 2,653 6
2025/12/17 2,732 2,732 2,651 2,674 70
2025/12/16 2,730 2,732 2,673 2,732 222
2025/12/15 2,725 2,734 2,721 2,733 126
2025/12/12 2,723 2,732 2,723 2,726 345
2025/12/11 2,730 2,730 2,695 2,698 87
2025/12/10 2,744 2,749 2,719 2,719 61
2025/12/09 2,707 2,738 2,707 2,727 214
2025/12/08 2,711 2,723 2,706 2,723 59
2025/12/05 2,749 2,749 2,701 2,711 57
2025/12/04 2,689 2,733 2,689 2,733 465
2025/12/03 2,679 2,693 2,677 2,692 281
2025/12/02 2,698 2,698 2,677 2,678 29
2025/12/01 2,738 2,738 2,677 2,677 24
2025/11/28 2,790 2,790 2,688 2,688 17
2025/11/27 2,700 2,700 2,690 2,690 80
2025/11/26 2,658 2,679 2,658 2,679 151
2025/11/25 2,718 2,718 2,627 2,630 66
2025/11/21 2,607 2,633 2,600 2,618 94
2025/11/20 2,654 2,668 2,647 2,647 231
2025/11/19 2,601 2,618 2,580 2,604 290
2025/11/18 2,719 2,719 2,608 2,608 291
2025/11/17 2,804 2,804 2,669 2,669 689
2025/11/14 2,741 2,801 2,697 2,801 198
2025/11/13 2,847 2,847 2,727 2,746 560
2025/11/12 2,697 2,724 2,696 2,704 165
2025/11/11 2,800 2,800 2,684 2,684 127
2025/11/10 2,683 2,713 2,683 2,713 31
2025/11/07 2,888 2,888 2,650 2,683 1,039
2025/11/06 3,050 3,050 2,659 2,688 814
2025/11/05 2,939 2,939 2,580 2,730 302
2025/11/04 3,050 3,050 2,700 2,704 931
2025/10/31 2,718 2,723 2,712 2,723 312
2025/10/30 2,657 2,680 2,657 2,678 550
2025/10/29 2,648 2,657 2,642 2,657 18
2025/10/28 2,667 2,667 2,636 2,636 206
2025/10/27 2,623 2,673 2,623 2,666 864
2025/10/24 2,627 2,627 2,610 2,623 4
2025/10/23 2,590 2,599 2,590 2,599 65
2025/10/22 2,595 2,620 2,595 2,620 13
2025/10/21 2,656 2,656 2,600 2,603 120
2025/10/20 2,592 2,607 2,592 2,607 87
2025/10/17 2,678 2,678 2,555 2,555 41
2025/10/16 2,606 2,606 2,593 2,593 24
2025/10/15 2,549 2,586 2,549 2,586 120
2025/10/14 2,900 2,900 2,536 2,541 208
2025/10/10 2,642 2,642 2,597 2,602 265
2025/10/09 2,635 2,640 2,630 2,640 375
2025/10/08 2,664 2,664 2,581 2,622 768
2025/10/07 3,570 3,570 2,604 2,653 2,481
2025/10/06 3,010 3,010 3,010 3,010 151
2025/10/03 2,499 2,511 2,499 2,510 22
2025/10/02 2,477 2,482 2,477 2,482 87
2025/10/01 2,640 2,640 2,459 2,466 406
2025/09/30 2,552 2,552 2,502 2,507 50
2025/09/29 2,600 2,600 2,496 2,502 42
2025/09/26 2,522 2,522 2,512 2,513 16
2025/09/25 2,525 2,525 2,516 2,520 16
2025/09/24 2,520 2,520 2,492 2,500 68
2025/09/22 2,535 2,535 2,506 2,507 130
2025/09/19 2,502 2,523 2,474 2,485 425
2025/09/18 2,480 2,502 2,480 2,502 44
2025/09/17 2,550 2,550 2,474 2,474 1,292
2025/09/16 2,533 2,533 2,491 2,491 57
2025/09/12 2,478 2,483 2,478 2,483 253
2025/09/11 2,461 2,461 2,461 2,461 5
2025/09/10 2,440 2,455 2,440 2,455 1,164
2025/09/09 2,456 2,460 2,430 2,430 104
2025/09/08 2,453 2,453 2,418 2,437 35
2025/09/05 2,392 2,403 2,392 2,403 12
2025/09/04 2,373 2,375 2,373 2,375 8
2025/09/03 2,372 2,372 2,349 2,349 19
2025/09/02 2,419 2,419 2,373 2,373 40
2025/09/01 2,430 2,430 2,356 2,369 29
2025/08/29 2,404 2,404 2,404 2,404 3
2025/08/28 2,439 2,439 2,398 2,410 1,042
2025/08/27 2,389 2,389 2,389 2,389 3
2025/08/26 2,450 2,450 2,384 2,384 51
2025/08/25 2,420 2,420 2,420 2,420 1
2025/08/21 2,391 2,407 2,385 2,407 1,128
2025/08/19 2,475 2,475 2,441 2,441 85
2025/08/18 2,492 2,492 2,446 2,453 28
2025/08/15 2,549 2,549 2,421 2,442 1,468
2025/08/14 2,397 2,499 2,393 2,499 628
2025/08/13 2,440 2,442 2,438 2,439 29
2025/08/12 2,432 2,432 2,409 2,409 61
2025/08/08 2,364 2,403 2,364 2,382 213
2025/08/07 2,390 2,390 2,341 2,362 135
2025/08/06 2,333 2,340 2,333 2,340 105
2025/08/05 2,354 2,354 2,323 2,325 155
2025/08/04 2,289 2,304 2,285 2,304 185
2025/08/01 2,390 2,390 2,331 2,331 28
2025/07/31 2,341 2,346 2,341 2,346 27
2025/07/30 2,315 2,318 2,315 2,318 27
2025/07/29 2,377 2,377 2,302 2,307 128
2025/07/28 2,391 2,391 2,326 2,327 134
2025/07/25 2,350 2,350 2,341 2,341 10
2025/07/24 2,376 2,382 2,376 2,380 82
2025/07/23 2,312 2,346 2,312 2,338 30
2025/07/22 2,316 2,316 2,273 2,273 117
2025/07/18 2,277 2,277 2,266 2,266 10
2025/07/17 2,305 2,305 2,253 2,271 27
2025/07/16 2,261 2,261 2,255 2,255 60
2025/07/15 2,248 2,248 2,243 2,246 77
2025/07/14 2,231 2,244 2,228 2,244 19
2025/07/10 2,232 2,232 2,230 2,230 15
2025/07/09 2,259 2,259 2,253 2,254 16
2025/07/08 2,261 2,265 2,261 2,265 10
2025/07/07 2,243 2,245 2,243 2,245 26
2025/07/04 2,258 2,258 2,256 2,256 45
2025/07/03 2,306 2,306 2,249 2,249 100
2025/07/02 2,254 2,256 2,245 2,256 35
2025/07/01 2,341 2,341 2,274 2,274 32
2025/06/30 2,300 2,314 2,290 2,291 21
2025/06/27 2,284 2,296 2,284 2,287 346
2025/06/26 2,233 2,250 2,233 2,250 150
2025/06/25 2,210 2,210 2,210 2,210 5
2025/06/24 2,215 2,215 2,213 2,213 10
2025/06/23 2,209 2,209 2,182 2,182 25
2025/06/20 2,214 2,214 2,209 2,209 7
2025/06/18 2,224 2,229 2,224 2,229 10
2025/06/17 2,240 2,240 2,215 2,217 1,103
2025/06/16 2,224 2,224 2,195 2,202 53
2025/06/13 2,178 2,180 2,174 2,174 22
2025/06/12 2,208 2,208 2,208 2,208 20
2025/06/11 2,204 2,215 2,204 2,208 15
2025/06/10 2,219 2,219 2,201 2,201 80
2025/06/09 2,198 2,198 2,198 2,198 5
2025/06/06 2,183 2,183 2,178 2,178 2
2025/06/05 2,193 2,193 2,171 2,171 6
2025/06/04 2,181 2,193 2,181 2,193 11
2025/06/03 2,177 2,177 2,177 2,177 1
2025/06/02 2,167 2,178 2,167 2,176 1,158
2025/05/30 2,213 2,213 2,189 2,197 34
2025/05/29 2,200 2,214 2,200 2,214 50
2025/05/28 2,193 2,197 2,175 2,175 438

このページの先頭へ