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

このページの先頭へ