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国内リート厳選投資アクティブ(258A)の株価時系列情報

SMT ETF国内リート厳選投資アクティブ(258A)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 2,155 2,208 2,155 2,208 16
2026/03/26 2,275 2,275 2,205 2,205 346
2026/03/25 2,276 2,276 2,221 2,225 808
2026/03/24 2,250 2,250 2,225 2,226 5,109
2026/03/23 2,302 2,302 2,200 2,200 35
2026/03/19 2,297 2,297 2,258 2,258 82
2026/03/18 2,296 2,299 2,279 2,284 2,137
2026/03/17 2,260 2,283 2,259 2,280 883
2026/03/16 2,220 2,269 2,220 2,269 1,233
2026/03/13 2,297 2,297 2,253 2,255 506
2026/03/12 2,230 2,261 2,230 2,261 542
2026/03/11 2,256 2,280 2,256 2,280 4,332
2026/03/10 2,324 2,324 2,248 2,257 27,961
2026/03/09 2,345 2,345 2,250 2,250 1,470
2026/03/06 2,324 2,324 2,269 2,269 35
2026/03/05 2,369 2,369 2,281 2,285 663
2026/03/04 2,224 2,261 2,224 2,248 10,030
2026/03/03 2,338 2,338 2,284 2,284 4,838
2026/03/02 2,336 2,336 2,290 2,315 55
2026/02/27 2,336 2,336 2,310 2,310 56
2026/02/26 2,333 2,337 2,323 2,329 612
2026/02/25 2,332 2,332 2,308 2,319 140
2026/02/24 2,322 2,322 2,292 2,312 682
2026/02/20 2,328 2,328 2,284 2,292 104
2026/02/19 2,337 2,337 2,281 2,282 184
2026/02/18 2,299 2,310 2,284 2,310 215
2026/02/17 2,310 2,310 2,266 2,271 72
2026/02/16 2,268 2,299 2,267 2,299 962
2026/02/13 2,309 2,348 2,267 2,268 588
2026/02/12 2,291 2,291 2,283 2,287 6,133
2026/02/10 2,312 2,312 2,283 2,291 377
2026/02/09 2,325 2,325 2,280 2,288 71
2026/02/06 2,301 2,301 2,279 2,285 241
2026/02/05 2,383 2,383 2,293 2,298 541
2026/02/04 2,297 2,297 2,274 2,284 255
2026/02/03 2,314 2,349 2,268 2,285 125
2026/02/02 2,350 2,350 2,261 2,264 723
2026/01/30 2,292 2,292 2,261 2,266 121
2026/01/29 2,346 2,346 2,246 2,252 357
2026/01/28 2,285 2,285 2,245 2,246 107
2026/01/27 2,299 2,299 2,250 2,250 48
2026/01/26 2,275 2,275 2,253 2,261 582
2026/01/23 2,324 2,324 2,273 2,278 520
2026/01/22 2,339 2,375 2,282 2,295 178
2026/01/21 2,348 2,348 2,275 2,281 353
2026/01/20 2,376 2,376 2,324 2,324 280
2026/01/19 2,380 2,380 2,334 2,334 1,346
2026/01/16 2,357 2,357 2,330 2,350 72
2026/01/15 2,375 2,375 2,328 2,336 56
2026/01/14 2,302 2,332 2,302 2,325 266
2026/01/13 2,442 2,442 2,305 2,321 7,021
2026/01/09 2,449 2,449 2,320 2,418 577
2026/01/08 2,499 2,499 2,310 2,316 787
2026/01/07 2,400 2,400 2,349 2,365 492
2026/01/06 2,384 2,384 2,345 2,357 7
2026/01/05 2,394 2,394 2,336 2,347 408
2025/12/30 2,359 2,360 2,346 2,346 7
2025/12/29 2,360 2,360 2,340 2,340 64
2025/12/26 2,349 2,349 2,333 2,340 504
2025/12/25 2,336 2,360 2,332 2,340 899
2025/12/24 2,320 2,321 2,320 2,321 2
2025/12/23 2,358 2,358 2,317 2,320 12
2025/12/22 2,340 2,340 2,312 2,318 114
2025/12/19 2,325 2,335 2,325 2,328 6
2025/12/18 2,320 2,325 2,320 2,325 93
2025/12/17 2,319 2,319 2,302 2,308 8
2025/12/16 2,310 2,319 2,306 2,306 40
2025/12/15 2,309 2,309 2,301 2,304 706
2025/12/12 2,288 2,300 2,284 2,299 25
2025/12/11 2,299 2,299 2,260 2,275 86
2025/12/10 2,250 2,291 2,250 2,289 2,307
2025/12/09 2,300 2,300 2,261 2,274 65
2025/12/08 2,252 2,284 2,252 2,267 15
2025/12/05 2,310 2,310 2,284 2,284 167
2025/12/04 2,340 2,340 2,290 2,293 258
2025/12/03 2,335 2,335 2,299 2,303 464
2025/12/02 2,430 2,430 2,310 2,370 2,371
2025/12/01 2,351 2,380 2,294 2,380 28,099
2025/11/28 2,369 2,369 2,350 2,350 205
2025/11/27 2,399 2,399 2,355 2,362 193
2025/11/26 2,348 2,353 2,340 2,353 417
2025/11/25 2,373 2,373 2,322 2,342 424
2025/11/21 2,333 2,333 2,310 2,323 511
2025/11/20 2,347 2,347 2,305 2,306 179
2025/11/19 2,344 2,344 2,300 2,300 3
2025/11/18 2,374 2,374 2,300 2,300 918
2025/11/17 2,340 2,350 2,313 2,350 10,205
2025/11/14 2,312 2,327 2,312 2,322 28,908
2025/11/13 2,364 2,364 2,309 2,311 127
2025/11/12 2,349 2,349 2,319 2,319 1,382
2025/11/11 2,313 2,317 2,301 2,317 26,788
2025/11/10 2,320 2,320 2,291 2,293 27,989
2025/11/07 2,290 2,298 2,284 2,286 2,009
2025/11/06 2,279 2,289 2,275 2,285 284
2025/11/05 2,297 2,297 2,260 2,279 292
2025/11/04 2,315 2,315 2,261 2,274 258
2025/10/31 2,192 2,279 2,192 2,279 2,835
2025/10/30 2,314 2,314 2,170 2,170 320
2025/10/29 2,250 2,328 2,245 2,328 288
2025/10/28 2,291 2,291 2,263 2,264 288
2025/10/27 2,265 2,268 2,260 2,268 288
2025/10/24 2,300 2,300 2,256 2,256 8,847
2025/10/23 2,251 2,266 2,244 2,263 109
2025/10/22 2,245 2,254 2,238 2,252 28,225
2025/10/21 2,248 2,248 2,232 2,235 132
2025/10/20 2,215 2,235 2,215 2,225 2,110
2025/10/17 2,240 2,240 2,217 2,219 300
2025/10/16 2,244 2,244 2,208 2,223 180
2025/10/15 2,198 2,215 2,198 2,205 1,212
2025/10/14 2,209 2,209 2,182 2,197 743
2025/10/10 2,209 2,209 2,201 2,203 10
2025/10/09 2,213 2,213 2,201 2,208 75
2025/10/08 2,246 2,246 2,214 2,214 1,062
2025/10/07 2,248 2,248 2,216 2,218 2,172
2025/10/06 2,248 2,248 2,218 2,234 684
2025/10/03 2,219 2,219 2,190 2,193 435
2025/10/02 2,232 2,232 2,189 2,200 844
2025/10/01 2,212 2,212 2,183 2,192 65
2025/09/30 2,216 2,216 2,195 2,212 536
2025/09/29 2,242 2,242 2,204 2,204 281
2025/09/26 2,215 2,230 2,215 2,230 15
2025/09/25 2,242 2,242 2,212 2,215 87
2025/09/24 2,239 2,239 2,210 2,212 83
2025/09/22 2,207 2,223 2,206 2,211 1,638
2025/09/19 2,223 2,235 2,203 2,203 537
2025/09/18 2,242 2,242 2,222 2,222 1,191
2025/09/17 2,236 2,242 2,226 2,226 47
2025/09/16 2,235 2,236 2,218 2,236 1,150
2025/09/12 2,203 2,220 2,203 2,219 1,138
2025/09/11 2,191 2,200 2,191 2,199 91
2025/09/10 2,194 2,194 2,182 2,186 95
2025/09/09 2,196 2,196 2,181 2,193 46
2025/09/08 2,174 2,185 2,174 2,184 105
2025/09/05 2,197 2,197 2,165 2,173 344
2025/09/04 2,189 2,189 2,170 2,176 165
2025/09/03 2,250 2,261 2,184 2,184 3,618
2025/09/02 2,216 2,216 2,204 2,214 2,106
2025/09/01 2,204 2,219 2,204 2,212 840
2025/08/29 2,201 2,207 2,201 2,205 1,539
2025/08/28 2,220 2,220 2,200 2,200 205
2025/08/27 2,182 2,208 2,182 2,208 39
2025/08/26 2,199 2,199 2,181 2,181 75
2025/08/25 2,188 2,189 2,188 2,189 23
2025/08/22 2,194 2,194 2,189 2,189 67
2025/08/21 2,215 2,215 2,196 2,196 1,492
2025/08/20 2,200 2,209 2,196 2,205 116
2025/08/19 2,190 2,193 2,172 2,192 3,720
2025/08/18 2,220 2,220 2,166 2,170 730
2025/08/15 2,152 2,170 2,152 2,170 21
2025/08/14 2,200 2,200 2,151 2,151 717
2025/08/13 2,154 2,171 2,154 2,157 25
2025/08/12 2,249 2,249 2,152 2,154 182
2025/08/08 2,180 2,180 2,154 2,154 37
2025/08/07 2,178 2,178 2,158 2,162 744
2025/08/06 2,164 2,164 2,144 2,159 215
2025/08/05 2,142 2,151 2,134 2,151 273
2025/08/04 2,135 2,135 2,126 2,128 35
2025/08/01 2,120 2,126 2,116 2,126 135
2025/07/31 2,130 2,130 2,119 2,119 496
2025/07/30 2,100 2,130 2,100 2,130 118
2025/07/29 2,099 2,099 2,089 2,089 73
2025/07/28 2,092 2,104 2,082 2,097 332
2025/07/25 2,080 2,085 2,076 2,085 120
2025/07/24 2,094 2,094 2,076 2,080 1,115
2025/07/23 2,077 2,083 2,071 2,072 310
2025/07/22 2,074 2,077 2,059 2,077 1,255
2025/07/18 2,073 2,073 2,065 2,065 2,102
2025/07/17 2,074 2,074 2,064 2,072 121
2025/07/16 2,055 2,065 2,055 2,062 27
2025/07/15 2,069 2,069 2,052 2,055 1,133
2025/07/14 2,062 2,062 2,044 2,056 244
2025/07/11 2,044 2,070 2,044 2,070 1,113
2025/07/10 2,096 2,096 2,027 2,050 54,932
2025/07/09 2,099 2,099 2,064 2,098 148
2025/07/08 2,099 2,100 2,070 2,100 82
2025/07/07 2,117 2,117 2,075 2,099 434
2025/07/04 2,084 2,084 2,066 2,067 20,088
2025/07/03 2,092 2,092 2,070 2,080 430
2025/07/02 2,080 2,090 2,063 2,090 129
2025/07/01 2,090 2,090 2,057 2,088 81
2025/06/30 2,082 2,090 2,061 2,090 2,358
2025/06/27 2,091 2,099 2,060 2,099 223
2025/06/26 2,085 2,088 2,060 2,088 11,400
2025/06/25 2,088 2,088 2,072 2,085 223
2025/06/24 2,072 2,098 2,071 2,098 511
2025/06/23 2,076 2,080 2,069 2,072 12
2025/06/20 2,083 2,083 2,058 2,079 666
2025/06/19 2,099 2,099 2,064 2,081 120
2025/06/18 2,080 2,082 2,066 2,082 19
2025/06/17 2,072 2,081 2,050 2,081 53
2025/06/16 2,072 2,084 2,053 2,071 438
2025/06/13 2,045 2,096 2,034 2,096 21
2025/06/12 2,073 2,073 2,043 2,056 103
2025/06/11 2,036 2,037 2,027 2,037 36
2025/06/10 2,026 2,029 2,013 2,029 2,005
2025/06/09 2,029 2,029 2,020 2,020 8
2025/06/06 2,025 2,025 2,024 2,025 206
2025/06/05 2,021 2,025 2,010 2,025 634
2025/06/04 2,024 2,024 2,011 2,015 51
2025/06/03 2,009 2,012 2,009 2,012 3

このページの先頭へ