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
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
2025/05/27 2,162 2,168 2,162 2,168 1,010
2025/05/26 2,153 2,157 2,153 2,157 25
2025/05/23 2,119 2,143 2,119 2,143 13
2025/05/22 2,118 2,118 2,118 2,118 5
2025/05/21 2,137 2,137 2,136 2,136 6
2025/05/20 2,145 2,145 2,144 2,144 11
2025/05/19 2,170 2,170 2,116 2,121 36
2025/05/16 2,115 2,121 2,115 2,121 11
2025/05/15 2,116 2,125 2,114 2,114 51
2025/05/14 2,134 2,137 2,115 2,132 283
2025/05/13 2,130 2,134 2,118 2,118 37
2025/05/12 2,090 2,090 2,083 2,089 356
2025/05/09 2,050 2,069 2,050 2,069 6
2025/05/08 2,020 2,050 2,020 2,050 7
2025/05/07 2,019 2,019 2,017 2,019 8
2025/05/02 2,009 2,018 2,009 2,018 12
2025/05/01 1,987 2,010 1,987 2,010 10,007
2025/04/30 1,985 1,990 1,978 1,986 29
2025/04/28 1,956 1,985 1,956 1,979 7
2025/04/25 1,938 1,960 1,938 1,956 26
2025/04/24 1,911 1,917 1,911 1,917 12
2025/04/23 1,899 1,900 1,889 1,889 16
2025/04/22 1,855 1,855 1,855 1,855 10
2025/04/21 1,881 1,881 1,860 1,864 105
2025/04/18 1,909 1,909 1,864 1,882 22
2025/04/17 1,878 1,878 1,838 1,869 224
2025/04/16 1,866 1,866 1,838 1,838 16
2025/04/15 1,868 1,874 1,861 1,865 14
2025/04/14 1,845 1,867 1,845 1,862 11
2025/04/11 1,806 1,827 1,779 1,827 6,743
2025/04/10 1,770 1,883 1,770 1,881 67
2025/04/09 1,792 1,792 1,700 1,722 6,695
2025/04/08 1,778 1,877 1,778 1,791 102
2025/04/07 1,750 1,804 1,650 1,691 995
2025/04/04 1,906 1,906 1,799 1,830 174
2025/04/03 1,884 1,926 1,884 1,907 510
2025/04/02 1,994 1,994 1,970 1,981 23
2025/04/01 2,022 2,022 1,993 1,993 16
2025/03/31 2,069 2,069 1,989 1,998 233
2025/03/28 2,098 2,098 2,070 2,070 85
2025/03/27 2,091 2,093 2,090 2,093 6
2025/03/26 2,115 2,115 2,107 2,115 6
2025/03/25 2,127 2,127 2,108 2,108 12
2025/03/24 2,111 2,111 2,109 2,109 2
2025/03/21 2,119 2,119 2,098 2,110 474
2025/03/19 2,106 2,109 2,102 2,102 3,155
2025/03/18 2,105 2,111 2,098 2,107 626
2025/03/17 2,072 2,088 2,072 2,085 350
2025/03/14 2,079 2,079 2,028 2,058 62
2025/03/13 2,052 2,058 2,029 2,029 552
2025/03/12 2,000 2,030 2,000 2,030 15
2025/03/11 1,980 2,000 1,951 2,000 56
2025/03/10 2,031 2,031 2,015 2,024 97
2025/03/07 2,072 2,072 2,029 2,030 2,336
2025/03/06 2,053 2,075 2,053 2,075 6
2025/03/05 2,036 2,054 2,034 2,046 6,701
2025/03/04 2,041 2,041 2,002 2,016 1,876
2025/03/03 2,060 2,060 2,032 2,051 1,069
2025/02/28 2,100 2,100 2,003 2,010 1,618
2025/02/27 2,065 2,082 2,065 2,082 533
2025/02/26 2,051 2,062 2,043 2,062 1,065
2025/02/25 2,059 2,082 2,054 2,081 2,375
2025/02/21 2,127 2,127 2,101 2,102 149
2025/02/20 2,148 2,148 2,104 2,119 137
2025/02/19 2,145 2,147 2,142 2,147 382
2025/02/18 2,148 2,159 2,148 2,157 44
2025/02/17 2,124 2,139 2,124 2,137 103
2025/02/14 2,220 2,220 2,124 2,124 79
2025/02/13 2,124 2,124 2,124 2,124 1
2025/02/12 2,208 2,208 2,108 2,115 489
2025/02/10 2,117 2,117 2,103 2,108 14
2025/02/07 2,118 2,118 2,108 2,116 399
2025/02/06 2,125 2,125 2,114 2,114 55
2025/02/05 2,122 2,130 2,120 2,120 3,021
2025/02/04 2,153 2,153 2,121 2,121 10,409
2025/02/03 2,118 2,118 2,099 2,103 12,100
2025/01/31 2,161 2,161 2,160 2,160 101
2025/01/30 2,161 2,162 2,161 2,162 4
2025/01/29 2,093 2,163 2,093 2,158 8,024
2025/01/28 2,212 2,212 2,117 2,140 168
2025/01/27 2,235 2,235 2,200 2,200 6,780
2025/01/24 2,202 2,202 2,185 2,185 7,416
2025/01/23 2,200 2,200 2,192 2,196 382
2025/01/22 2,196 2,196 2,167 2,167 11
2025/01/21 2,150 2,160 2,146 2,146 13
2025/01/20 2,166 2,166 2,148 2,149 8,612
2025/01/17 2,100 2,116 2,090 2,116 54
2025/01/16 2,155 2,155 2,123 2,123 8,756
2025/01/15 2,117 2,119 2,107 2,107 2,590
2025/01/14 2,178 2,178 2,116 2,116 18,017
2025/01/10 2,168 2,174 2,168 2,168 37
2025/01/09 2,197 2,197 2,183 2,183 28,249
2025/01/08 2,211 2,211 2,195 2,198 36
2025/01/07 2,185 2,217 2,185 2,212 12
2025/01/06 2,209 2,209 2,163 2,163 19

このページの先頭へ