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
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
2025/06/02 1,997 2,021 1,996 2,008 9,043
2025/05/30 2,002 2,004 2,002 2,004 5
2025/05/29 2,029 2,029 2,001 2,003 5,171
2025/05/28 2,018 2,018 1,999 2,008 140
2025/05/27 1,999 1,999 1,991 1,994 33
2025/05/26 1,997 1,997 1,989 1,989 76
2025/05/23 1,970 1,981 1,970 1,981 122
2025/05/22 1,980 1,980 1,969 1,969 175
2025/05/21 1,988 1,988 1,970 1,975 33,463
2025/05/20 1,999 1,999 1,972 1,973 151
2025/05/19 1,987 1,987 1,976 1,979 80
2025/05/16 1,992 1,993 1,982 1,986 7,388
2025/05/15 2,002 2,002 1,987 1,992 124
2025/05/14 1,992 1,992 1,979 1,992 62
2025/05/13 2,053 2,053 1,980 1,986 169
2025/05/12 1,999 2,003 1,999 2,003 405
2025/05/09 1,985 1,985 1,978 1,978 224
2025/05/08 2,006 2,006 1,985 1,985 128
2025/05/07 2,038 2,038 1,990 1,990 1,247
2025/05/02 1,999 2,009 1,999 2,009 435
2025/05/01 1,979 1,995 1,975 1,994 355
2025/04/30 1,973 1,973 1,953 1,966 65
2025/04/28 1,943 1,958 1,943 1,943 65
2025/04/25 1,957 1,957 1,945 1,945 76
2025/04/24 1,983 1,983 1,956 1,956 626
2025/04/23 1,991 2,033 1,963 2,033 1,586
2025/04/22 1,980 1,980 1,972 1,972 40
2025/04/21 1,972 1,972 1,962 1,963 209
2025/04/18 1,999 1,999 1,961 1,961 85
2025/04/17 1,972 1,972 1,959 1,959 338
2025/04/16 1,990 1,990 1,948 1,954 132
2025/04/15 1,979 1,979 1,942 1,950 447
2025/04/14 1,956 1,974 1,956 1,970 327
2025/04/11 1,970 1,970 1,919 1,956 167
2025/04/10 2,265 2,265 1,932 1,960 200
2025/04/09 1,897 1,905 1,895 1,895 99
2025/04/08 1,894 1,915 1,894 1,913 1,719
2025/04/07 1,916 1,975 1,857 1,888 1,402
2025/04/04 1,889 1,928 1,889 1,916 1,282
2025/04/03 1,941 1,941 1,907 1,909 6
2025/04/02 1,946 1,946 1,923 1,923 751
2025/04/01 1,980 1,980 1,939 1,940 38
2025/03/31 1,980 1,980 1,940 1,940 66
2025/03/28 1,967 1,967 1,957 1,957 13
2025/03/27 1,963 1,963 1,960 1,962 154
2025/03/26 1,956 1,956 1,938 1,955 2,627
2025/03/25 1,945 1,980 1,945 1,980 1,644
2025/03/24 1,952 1,952 1,943 1,943 290
2025/03/21 1,945 1,947 1,940 1,940 100
2025/03/19 1,935 1,944 1,934 1,943 127
2025/03/18 1,922 1,935 1,922 1,935 633
2025/03/17 1,923 1,923 1,918 1,921 387
2025/03/14 1,905 1,909 1,904 1,909 110
2025/03/13 1,931 1,931 1,896 1,904 214
2025/03/12 1,921 1,921 1,884 1,891 113
2025/03/11 1,881 1,881 1,871 1,877 140
2025/03/10 1,896 1,896 1,890 1,890 172
2025/03/07 1,903 1,936 1,890 1,936 45
2025/03/06 1,909 1,909 1,902 1,902 177
2025/03/05 1,933 1,933 1,905 1,909 1,711
2025/03/04 1,930 1,930 1,913 1,916 35
2025/03/03 1,900 1,936 1,900 1,936 483
2025/02/28 1,952 1,952 1,931 1,931 45
2025/02/27 1,918 1,937 1,918 1,937 753
2025/02/26 1,910 1,915 1,904 1,915 339
2025/02/25 1,940 1,940 1,901 1,908 521
2025/02/21 1,920 1,920 1,895 1,900 354
2025/02/20 1,905 1,905 1,898 1,902 836
2025/02/19 1,937 1,937 1,900 1,900 1,996
2025/02/18 1,907 1,907 1,897 1,897 603
2025/02/17 1,937 1,937 1,894 1,897 2,895
2025/02/14 1,937 1,937 1,896 1,897 124
2025/02/13 1,890 1,897 1,887 1,897 82
2025/02/12 1,899 1,899 1,878 1,883 182
2025/02/10 1,899 1,899 1,876 1,880 471
2025/02/07 1,909 1,909 1,894 1,894 325
2025/02/06 1,903 1,914 1,903 1,908 227
2025/02/05 1,923 1,923 1,905 1,905 238
2025/02/04 1,921 1,921 1,910 1,910 217
2025/02/03 1,933 1,933 1,916 1,916 25,521
2025/01/31 1,941 1,941 1,926 1,934 18
2025/01/30 1,957 1,957 1,927 1,932 20,179
2025/01/29 1,975 1,975 1,936 1,936 464
2025/01/28 1,865 1,939 1,865 1,935 2,294
2025/01/27 1,920 1,920 1,885 1,905 120
2025/01/24 1,855 1,930 1,851 1,930 124
2025/01/23 1,857 1,857 1,839 1,848 1,502
2025/01/22 1,859 1,859 1,849 1,849 317
2025/01/21 1,851 1,854 1,849 1,849 287
2025/01/20 1,860 1,860 1,849 1,850 186
2025/01/17 1,875 1,875 1,852 1,858 41,372
2025/01/16 1,890 1,890 1,853 1,855 302
2025/01/15 1,893 1,930 1,849 1,930 192
2025/01/14 1,870 1,875 1,858 1,858 229
2025/01/10 1,869 1,869 1,862 1,862 118
2025/01/09 1,993 1,993 1,857 1,868 432
2025/01/08 1,899 1,904 1,895 1,895 2,289
2025/01/07 1,944 1,944 1,900 1,900 2,812
2025/01/06 1,932 1,932 1,910 1,918 1,267

このページの先頭へ