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
2026/10/23 1,930 1,955 1,930 1,950 206
2026/10/22 1,935 1,935 1,915 1,929 56
2026/10/21 1,940 1,940 1,922 1,922 409
2026/10/20 1,945 1,945 1,917 1,917 293
2026/10/19 1,980 1,980 1,934 1,934 1,577
2026/10/16 1,940 1,945 1,935 1,940 97
2026/10/15 1,914 1,930 1,906 1,930 2,510
2026/10/14 1,939 1,939 1,918 1,922 549
2026/10/13 1,934 1,934 1,922 1,923 74
2026/10/09 1,930 1,930 1,918 1,918 9
2026/10/08 1,924 1,924 1,906 1,912 132
2026/10/07 1,955 1,955 1,923 1,925 9
2026/10/06 1,960 1,960 1,918 1,929 4,150
2026/10/05 1,968 1,970 1,917 1,921 504
2026/10/02 1,970 1,970 1,940 1,942 245
2026/10/01 1,985 1,985 1,970 1,970 2,043
2026/09/30 1,988 1,988 1,978 1,984 55
2026/09/29 1,991 1,991 1,978 1,979 408
2026/09/28 2,020 2,020 2,002 2,002 31,220
2026/09/25 2,018 2,018 2,003 2,003 137
2026/09/24 2,030 2,030 2,011 2,011 28
2026/09/18 2,026 2,026 2,018 2,018 608
2026/09/17 2,032 2,032 2,026 2,026 401
2026/09/16 2,039 2,039 2,027 2,027 46
2026/09/15 2,035 2,035 2,022 2,022 3
2026/09/14 2,025 2,036 2,025 2,029 204
2026/09/11 2,030 2,030 2,017 2,017 107
2026/09/10 2,035 2,040 2,030 2,040 53
2026/09/09 2,040 2,040 2,030 2,033 10
2026/09/08 2,042 2,042 2,034 2,035 286
2026/09/07 2,080 2,080 2,043 2,047 241
2026/09/04 2,069 2,069 2,056 2,060 31
2026/09/03 2,075 2,075 2,062 2,062 11
2026/09/02 2,054 2,069 2,054 2,069 173
2026/09/01 2,076 2,076 2,065 2,072 106
2026/08/31 2,120 2,120 2,068 2,068 415
2026/08/28 2,100 2,100 2,077 2,077 121
2026/08/27 2,116 2,116 2,100 2,100 31
2026/08/26 2,100 2,100 2,094 2,094 47
2026/08/25 2,090 2,095 2,089 2,089 6
2026/08/24 2,095 2,095 2,077 2,086 8
2026/08/21 2,099 2,099 2,072 2,078 20
2026/08/20 2,085 2,086 2,082 2,086 8
2026/08/19 2,090 2,090 2,070 2,072 14
2026/08/18 2,084 2,084 2,070 2,072 90
2026/08/17 2,084 2,100 2,084 2,100 11
2026/08/14 2,090 2,090 2,077 2,084 47
2026/08/13 2,130 2,130 2,084 2,089 616
2026/08/12 2,100 2,100 2,084 2,091 10
2026/08/10 2,110 2,110 2,073 2,080 211
2026/08/07 2,128 2,128 2,082 2,082 114
2026/08/06 2,128 2,128 2,078 2,110 106
2026/08/05 2,136 2,136 2,073 2,078 403
2026/08/04 2,153 2,153 2,086 2,086 115
2026/08/03 2,190 2,190 2,103 2,103 237
2026/07/31 2,190 2,190 2,132 2,190 17
2026/07/30 2,200 2,200 2,157 2,170 329
2026/07/29 2,180 2,192 2,162 2,190 256
2026/07/28 2,175 2,175 2,162 2,162 78
2026/07/27 2,140 2,164 2,140 2,164 283
2026/07/24 2,135 2,135 2,130 2,132 26
2026/07/23 2,150 2,150 2,135 2,135 5
2026/07/22 2,145 2,145 2,135 2,135 26
2026/07/21 2,151 2,151 2,135 2,138 223
2026/07/17 2,081 2,124 2,081 2,101 433
2026/07/16 2,180 2,180 2,090 2,090 347
2026/07/15 2,110 2,180 2,110 2,180 60,088
2026/07/14 2,110 2,116 2,110 2,116 10,021
2026/07/13 2,110 2,110 2,092 2,092 129,122
2026/07/10 2,130 2,130 2,092 2,095 1,625
2026/07/09 2,249 2,252 2,085 2,180 902
2026/07/08 2,120 2,244 2,120 2,244 12,324
2026/07/07 2,190 2,190 2,150 2,170 132
2026/07/06 2,190 2,190 2,151 2,170 205
2026/07/03 2,120 2,145 2,120 2,138 59
2026/07/02 2,120 2,120 2,112 2,112 57
2026/07/01 2,130 2,130 2,096 2,096 10
2026/06/30 2,130 2,135 2,124 2,124 1,543
2026/06/29 2,130 2,130 2,117 2,117 48
2026/06/26 2,100 2,121 2,100 2,121 72
2026/06/25 2,085 2,105 2,080 2,105 411
2026/06/24 2,087 2,087 2,072 2,078 203
2026/06/23 2,080 2,080 2,065 2,065 14
2026/06/22 2,070 2,070 2,060 2,060 26
2026/06/19 2,075 2,075 2,060 2,067 110
2026/06/18 2,067 2,068 2,056 2,062 386
2026/06/17 2,110 2,110 2,059 2,067 58
2026/06/16 2,105 2,105 2,069 2,069 1,153
2026/06/15 2,120 2,120 2,099 2,099 239
2026/06/12 2,073 2,096 2,070 2,096 303
2026/06/11 2,115 2,115 2,070 2,076 148
2026/06/10 2,135 2,135 2,046 2,065 651
2026/06/09 2,140 2,140 2,041 2,043 501
2026/06/08 2,060 2,165 2,036 2,049 264
2026/06/05 2,092 2,092 2,032 2,035 6,344
2026/06/04 2,062 2,062 2,040 2,042 30,129
2026/06/03 2,047 2,074 2,047 2,062 44,945
2026/06/02 2,054 2,054 2,041 2,047 315
2026/06/01 2,130 2,140 2,070 2,070 2,858
2026/05/29 2,105 2,117 2,080 2,112 719
2026/05/28 2,087 2,102 2,080 2,102 220
2026/05/27 2,070 2,087 2,070 2,087 182
2026/05/26 2,074 2,089 2,074 2,080 64
2026/05/25 2,088 2,088 2,070 2,086 133
2026/05/22 2,109 2,109 2,086 2,088 592
2026/05/21 2,135 2,135 2,090 2,109 147
2026/05/20 2,096 2,113 2,089 2,090 259
2026/05/19 2,140 2,140 2,080 2,114 43
2026/05/18 2,109 2,114 2,094 2,094 13
2026/05/15 2,109 2,123 2,109 2,122 13
2026/05/14 2,145 2,145 2,077 2,120 417
2026/05/13 2,100 2,124 2,100 2,123 588
2026/05/12 2,101 2,184 2,101 2,138 347
2026/05/11 2,185 2,185 2,149 2,149 10,104
2026/05/08 2,180 2,180 2,149 2,149 2,660
2026/05/07 2,201 2,201 2,168 2,172 255
2026/05/01 2,190 2,190 2,168 2,168 20
2026/04/30 2,200 2,200 2,170 2,177 129
2026/04/28 2,190 2,196 2,178 2,178 143
2026/04/27 2,210 2,210 2,199 2,200 115
2026/04/24 2,205 2,205 2,201 2,204 59
2026/04/23 2,251 2,251 2,190 2,198 186
2026/04/22 2,215 2,215 2,200 2,200 51
2026/04/21 2,282 2,282 2,215 2,215 615
2026/04/20 2,283 2,283 2,232 2,232 4
2026/04/17 2,285 2,285 2,232 2,233 71
2026/04/16 2,285 2,285 2,228 2,246 233
2026/04/15 2,270 2,270 2,239 2,239 117
2026/04/14 2,162 2,241 2,162 2,241 302
2026/04/13 2,219 2,219 2,210 2,210 159
2026/04/10 2,229 2,229 2,178 2,204 362
2026/04/09 2,276 2,276 2,206 2,206 60
2026/04/08 2,205 2,227 2,205 2,227 185
2026/04/07 2,239 2,239 2,197 2,197 57
2026/04/06 2,231 2,231 2,197 2,199 151
2026/04/03 2,237 2,237 2,187 2,187 4
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

このページの先頭へ