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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,915 | 1,915 | 1,899 | 1,901 | 718 |
| 2024/12/27 | 1,907 | 1,912 | 1,900 | 1,900 | 449 |
| 2024/12/26 | 1,877 | 1,891 | 1,877 | 1,886 | 4,849 |
| 2024/12/25 | 1,898 | 1,898 | 1,876 | 1,876 | 24 |
| 2024/12/24 | 1,888 | 1,888 | 1,872 | 1,877 | 289 |
| 2024/12/23 | 1,898 | 1,898 | 1,857 | 1,861 | 3,144 |
| 2024/12/20 | 1,848 | 1,862 | 1,848 | 1,860 | 3,160 |
| 2024/12/19 | 1,854 | 1,859 | 1,842 | 1,847 | 1,164 |
| 2024/12/18 | 1,865 | 1,866 | 1,855 | 1,855 | 4,489 |
| 2024/12/17 | 1,858 | 1,866 | 1,858 | 1,858 | 9 |
| 2024/12/16 | 1,908 | 1,908 | 1,857 | 1,857 | 17 |
| 2024/12/13 | 1,872 | 1,872 | 1,867 | 1,868 | 3,325 |
| 2024/12/12 | 1,870 | 1,874 | 1,870 | 1,873 | 3 |
| 2024/12/11 | 1,905 | 1,905 | 1,857 | 1,868 | 142 |
| 2024/12/10 | 1,915 | 1,915 | 1,864 | 1,865 | 74 |
| 2024/12/09 | 1,908 | 1,908 | 1,865 | 1,865 | 661 |
| 2024/12/06 | 1,908 | 1,908 | 1,877 | 1,877 | 99 |
| 2024/12/05 | 1,881 | 1,893 | 1,881 | 1,890 | 3,515 |
| 2024/12/04 | 1,963 | 1,963 | 1,890 | 1,890 | 30,609 |
| 2024/12/03 | 1,893 | 1,893 | 1,886 | 1,886 | 1,102 |
| 2024/12/02 | 1,939 | 1,939 | 1,894 | 1,894 | 84 |
| 2024/11/29 | 1,916 | 1,916 | 1,910 | 1,910 | 42 |
| 2024/11/28 | 1,906 | 1,917 | 1,906 | 1,917 | 12 |
| 2024/11/27 | 1,924 | 1,924 | 1,905 | 1,905 | 45 |
| 2024/11/26 | 1,964 | 1,964 | 1,911 | 1,914 | 6,415 |
| 2024/11/25 | 1,956 | 1,956 | 1,926 | 1,926 | 53 |
| 2024/11/22 | 1,944 | 1,944 | 1,908 | 1,916 | 62 |
| 2024/11/21 | 1,920 | 1,920 | 1,906 | 1,908 | 53,790 |
| 2024/11/20 | 1,955 | 1,955 | 1,921 | 1,921 | 60 |
| 2024/11/19 | 1,917 | 1,927 | 1,917 | 1,927 | 69 |
| 2024/11/18 | 1,900 | 1,916 | 1,892 | 1,916 | 14 |
| 2024/11/15 | 1,930 | 1,930 | 1,900 | 1,900 | 199 |
| 2024/11/14 | 1,902 | 1,902 | 1,890 | 1,890 | 69 |
| 2024/11/13 | 1,928 | 1,928 | 1,902 | 1,902 | 46 |
| 2024/11/12 | 1,916 | 1,916 | 1,916 | 1,916 | 11 |
| 2024/11/11 | 1,953 | 1,953 | 1,910 | 1,913 | 55 |
| 2024/11/08 | 1,915 | 1,917 | 1,913 | 1,913 | 29 |
| 2024/11/07 | 1,918 | 1,918 | 1,910 | 1,910 | 971 |
| 2024/11/06 | 1,955 | 1,955 | 1,925 | 1,934 | 65 |
| 2024/11/05 | 1,955 | 1,955 | 1,910 | 1,920 | 21 |
| 2024/11/01 | 1,964 | 1,964 | 1,926 | 1,933 | 9,899 |
| 2024/10/31 | 1,934 | 1,935 | 1,930 | 1,933 | 25 |
| 2024/10/30 | 1,965 | 1,965 | 1,937 | 1,946 | 32 |
| 2024/10/29 | 1,929 | 1,932 | 1,921 | 1,931 | 27,030 |
| 2024/10/28 | 1,905 | 1,930 | 1,905 | 1,930 | 130 |
| 2024/10/25 | 1,959 | 1,959 | 1,915 | 1,919 | 165 |
| 2024/10/24 | 1,927 | 1,927 | 1,922 | 1,922 | 12 |
| 2024/10/23 | 1,931 | 1,933 | 1,910 | 1,933 | 81 |
| 2024/10/22 | 1,964 | 1,964 | 1,918 | 1,925 | 45 |
| 2024/10/21 | 1,969 | 1,969 | 1,929 | 1,934 | 5,047 |
| 2024/10/18 | 1,938 | 1,938 | 1,926 | 1,932 | 8 |
| 2024/10/17 | 1,936 | 1,936 | 1,930 | 1,930 | 52 |
| 2024/10/16 | 1,970 | 1,970 | 1,925 | 1,930 | 2,030 |
| 2024/10/15 | 1,948 | 1,948 | 1,933 | 1,933 | 1,271 |
| 2024/10/11 | 1,944 | 1,945 | 1,937 | 1,945 | 61 |
| 2024/10/10 | 1,945 | 1,950 | 1,945 | 1,950 | 16 |
| 2024/10/09 | 1,952 | 1,952 | 1,951 | 1,952 | 180 |
| 2024/10/08 | 1,990 | 1,990 | 1,948 | 1,948 | 19 |
| 2024/10/07 | 1,975 | 1,975 | 1,947 | 1,951 | 1,254 |
| 2024/10/04 | 2,014 | 2,014 | 1,968 | 1,970 | 16 |
| 2024/10/03 | 1,969 | 1,974 | 1,967 | 1,974 | 152 |
| 2024/10/02 | 2,010 | 2,010 | 1,957 | 1,962 | 314 |
| 2024/10/01 | 1,995 | 1,995 | 1,965 | 1,970 | 600 |
| 2024/09/30 | 2,052 | 2,052 | 1,977 | 1,993 | 975 |
| 2024/09/27 | 2,010 | 2,010 | 2,002 | 2,002 | 13 |
| 2024/09/26 | 2,040 | 2,040 | 1,989 | 2,010 | 236 |
| 2024/09/25 | 2,047 | 2,114 | 1,983 | 2,000 | 2,573 |
| 2024/09/24 | 2,003 | 2,047 | 1,989 | 2,047 | 590 |