170A SMT ETF日本好配当株アクティブ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,963 | 1,973 | 1,963 | 1,973 | 277 | 1,973 |
| 2024-11-21 | 2,000 | 2,000 | 1,955 | 1,955 | 3,461 | 1,955 |
| 2024-11-20 | 1,994 | 1,994 | 1,962 | 1,966 | 197 | 1,966 |
| 2024-11-19 | 1,978 | 1,997 | 1,969 | 1,982 | 277 | 1,982 |
| 2024-11-18 | 1,994 | 1,994 | 1,970 | 1,970 | 1,581 | 1,970 |
| 2024-11-15 | 1,988 | 1,988 | 1,984 | 1,984 | 19 | 1,984 |
| 2024-11-14 | 1,980 | 1,988 | 1,980 | 1,980 | 17 | 1,980 |
| 2024-11-13 | 2,019 | 2,019 | 1,972 | 1,979 | 3,033 | 1,979 |
| 2024-11-12 | 1,988 | 2,010 | 1,988 | 1,988 | 108 | 1,988 |
| 2024-11-11 | 1,999 | 1,999 | 1,978 | 1,978 | 3,027 | 1,978 |
| 2024-11-08 | 2,028 | 2,028 | 1,981 | 1,987 | 321 | 1,987 |
| 2024-11-07 | 1,983 | 2,005 | 1,971 | 1,994 | 542 | 1,994 |
| 2024-11-06 | 1,948 | 1,974 | 1,948 | 1,954 | 277 | 1,954 |
| 2024-11-05 | 1,922 | 1,948 | 1,922 | 1,933 | 87 | 1,933 |
| 2024-11-01 | 1,910 | 1,928 | 1,910 | 1,912 | 6,111 | 1,912 |
| 2024-10-31 | 1,939 | 1,947 | 1,932 | 1,946 | 174 | 1,946 |
| 2024-10-30 | 1,938 | 1,962 | 1,938 | 1,952 | 255 | 1,952 |
| 2024-10-29 | 1,923 | 1,936 | 1,915 | 1,934 | 15,344 | 1,934 |
| 2024-10-28 | 1,900 | 1,919 | 1,885 | 1,919 | 1,608 | 1,919 |
| 2024-10-25 | 1,913 | 1,913 | 1,886 | 1,893 | 294 | 1,893 |
| 2024-10-24 | 1,911 | 1,913 | 1,888 | 1,910 | 184 | 1,910 |
| 2024-10-23 | 1,922 | 1,922 | 1,905 | 1,910 | 475 | 1,910 |
| 2024-10-22 | 1,943 | 1,943 | 1,904 | 1,914 | 3,379 | 1,914 |
| 2024-10-21 | 1,945 | 1,945 | 1,930 | 1,933 | 146 | 1,933 |
| 2024-10-18 | 1,955 | 1,955 | 1,940 | 1,944 | 105 | 1,944 |
| 2024-10-17 | 1,955 | 1,958 | 1,946 | 1,949 | 94 | 1,949 |
| 2024-10-16 | 1,966 | 1,966 | 1,930 | 1,947 | 145 | 1,947 |
| 2024-10-15 | 1,960 | 1,972 | 1,960 | 1,966 | 617 | 1,966 |
| 2024-10-11 | 1,982 | 1,982 | 1,951 | 1,951 | 342 | 1,951 |
| 2024-10-10 | 1,990 | 1,990 | 1,955 | 1,957 | 721 | 1,957 |
| 2024-10-09 | 1,996 | 1,996 | 1,968 | 1,975 | 995 | 1,975 |
| 2024-10-08 | 2,001 | 2,001 | 1,975 | 1,980 | 562 | 1,980 |
| 2024-10-07 | 2,000 | 2,016 | 2,000 | 2,008 | 4,386 | 2,008 |
| 2024-10-04 | 1,970 | 1,978 | 1,970 | 1,974 | 1,654 | 1,974 |
| 2024-10-03 | 1,953 | 1,986 | 1,953 | 1,965 | 368 | 1,965 |
| 2024-10-02 | 1,974 | 1,974 | 1,940 | 1,941 | 1,352 | 1,941 |
| 2024-10-01 | 1,974 | 1,974 | 1,957 | 1,969 | 2,433 | 1,969 |
| 2024-09-30 | 1,930 | 1,948 | 1,926 | 1,931 | 4,106 | 1,931 |
| 2024-09-27 | 1,970 | 2,000 | 1,970 | 2,000 | 7,961 | 2,000 |
| 2024-09-26 | 1,935 | 1,965 | 1,935 | 1,965 | 449 | 1,965 |
| 2024-09-25 | 1,935 | 1,935 | 1,923 | 1,927 | 150 | 1,927 |
| 2024-09-24 | 1,949 | 1,949 | 1,936 | 1,936 | 608 | 1,936 |
| 2024-09-20 | 1,918 | 1,936 | 1,918 | 1,925 | 301 | 1,925 |
| 2024-09-19 | 1,868 | 1,915 | 1,868 | 1,905 | 1,588 | 1,905 |
| 2024-09-18 | 1,868 | 1,878 | 1,855 | 1,865 | 115 | 1,865 |
| 2024-09-17 | 1,900 | 1,900 | 1,834 | 1,858 | 3,323 | 1,858 |
| 2024-09-13 | 1,905 | 1,905 | 1,869 | 1,875 | 107 | 1,875 |
| 2024-09-12 | 1,865 | 1,899 | 1,865 | 1,891 | 229 | 1,891 |
| 2024-09-11 | 1,847 | 1,886 | 1,835 | 1,853 | 421 | 1,853 |
| 2024-09-10 | 1,886 | 1,907 | 1,886 | 1,887 | 126 | 1,887 |
| 2024-09-09 | 1,802 | 1,887 | 1,802 | 1,885 | 1,273 | 1,885 |
| 2024-09-06 | 1,948 | 1,948 | 1,897 | 1,905 | 2,273 | 1,905 |
| 2024-09-05 | 1,912 | 1,938 | 1,895 | 1,924 | 199 | 1,924 |
| 2024-09-04 | 1,996 | 1,996 | 1,918 | 1,919 | 984 | 1,919 |
| 2024-09-03 | 1,986 | 2,002 | 1,986 | 1,997 | 5,545 | 1,997 |
| 2024-09-02 | 1,999 | 1,999 | 1,970 | 1,980 | 199 | 1,980 |
| 2024-08-30 | 1,959 | 1,973 | 1,959 | 1,973 | 127 | 1,973 |
| 2024-08-29 | 1,953 | 1,957 | 1,951 | 1,957 | 55 | 1,957 |
| 2024-08-28 | 1,956 | 1,956 | 1,943 | 1,952 | 469 | 1,952 |
| 2024-08-27 | 1,928 | 1,944 | 1,928 | 1,944 | 44 | 1,944 |
| 2024-08-26 | 1,957 | 1,957 | 1,927 | 1,927 | 536 | 1,927 |
| 2024-08-23 | 1,940 | 1,954 | 1,938 | 1,948 | 8,019 | 1,948 |
| 2024-08-22 | 1,941 | 1,941 | 1,930 | 1,933 | 214 | 1,933 |
| 2024-08-21 | 1,925 | 1,941 | 1,919 | 1,935 | 238 | 1,935 |
| 2024-08-20 | 1,963 | 1,963 | 1,940 | 1,955 | 638 | 1,955 |
| 2024-08-19 | 1,976 | 1,976 | 1,929 | 1,929 | 550 | 1,929 |
| 2024-08-16 | 1,935 | 1,960 | 1,935 | 1,960 | 10,716 | 1,960 |
| 2024-08-15 | 1,851 | 1,918 | 1,851 | 1,903 | 554 | 1,903 |
| 2024-08-14 | 1,860 | 1,898 | 1,860 | 1,887 | 171 | 1,887 |
| 2024-08-13 | 1,894 | 1,894 | 1,845 | 1,866 | 274 | 1,866 |
| 2024-08-09 | 1,857 | 1,857 | 1,790 | 1,814 | 209 | 1,814 |
| 2024-08-08 | 1,868 | 1,868 | 1,790 | 1,798 | 146 | 1,798 |
| 2024-08-07 | 1,755 | 1,868 | 1,754 | 1,868 | 6,667 | 1,868 |
| 2024-08-06 | 1,800 | 1,885 | 1,745 | 1,755 | 2,502 | 1,755 |
| 2024-08-05 | 1,878 | 1,910 | 1,620 | 1,620 | 2,664 | 1,620 |
| 2024-08-02 | 1,961 | 1,961 | 1,838 | 1,838 | 3,163 | 1,838 |
| 2024-08-01 | 2,049 | 2,049 | 1,949 | 1,964 | 7,068 | 1,964 |
| 2024-07-31 | 1,962 | 2,031 | 1,962 | 2,029 | 342 | 2,029 |
| 2024-07-30 | 2,005 | 2,005 | 1,987 | 1,996 | 100 | 1,996 |
| 2024-07-29 | 1,975 | 2,005 | 1,975 | 2,001 | 167 | 2,001 |
| 2024-07-26 | 1,999 | 1,999 | 1,954 | 1,963 | 232 | 1,963 |
| 2024-07-25 | 2,065 | 2,065 | 1,962 | 1,965 | 851 | 1,965 |
| 2024-07-24 | 2,089 | 2,089 | 2,022 | 2,022 | 187 | 2,022 |
| 2024-07-23 | 2,078 | 2,078 | 2,050 | 2,052 | 107 | 2,052 |
| 2024-07-22 | 2,068 | 2,068 | 2,041 | 2,046 | 256 | 2,046 |
| 2024-07-19 | 2,109 | 2,109 | 2,060 | 2,068 | 80 | 2,068 |
| 2024-07-18 | 2,120 | 2,120 | 2,070 | 2,078 | 232 | 2,078 |
| 2024-07-17 | 2,105 | 2,114 | 2,100 | 2,100 | 121 | 2,100 |
| 2024-07-16 | 2,105 | 2,105 | 2,093 | 2,098 | 44 | 2,098 |
| 2024-07-12 | 2,120 | 2,120 | 2,078 | 2,079 | 1,386 | 2,079 |
| 2024-07-11 | 2,110 | 2,120 | 2,095 | 2,112 | 442 | 2,112 |
| 2024-07-10 | 2,125 | 2,125 | 2,083 | 2,101 | 476 | 2,101 |
| 2024-07-09 | 2,100 | 2,117 | 2,093 | 2,112 | 469 | 2,112 |
| 2024-07-08 | 2,133 | 2,133 | 2,095 | 2,097 | 463 | 2,097 |
| 2024-07-05 | 2,123 | 2,123 | 2,104 | 2,104 | 2,351 | 2,104 |
| 2024-07-04 | 2,107 | 2,123 | 2,107 | 2,123 | 373 | 2,123 |
| 2024-07-03 | 2,108 | 2,108 | 2,089 | 2,102 | 395 | 2,102 |
| 2024-07-02 | 2,073 | 2,095 | 2,072 | 2,091 | 3,208 | 2,091 |
| 2024-07-01 | 2,049 | 2,068 | 2,049 | 2,060 | 515 | 2,060 |
| 2024-06-28 | 2,035 | 2,051 | 2,035 | 2,040 | 541 | 2,040 |
| 2024-06-27 | 2,040 | 2,040 | 2,020 | 2,027 | 55 | 2,027 |
| 2024-06-26 | 2,007 | 2,031 | 2,007 | 2,028 | 420 | 2,028 |
| 2024-06-25 | 2,000 | 2,022 | 2,000 | 2,022 | 1,538 | 2,022 |
| 2024-06-24 | 2,010 | 2,010 | 1,975 | 1,985 | 69 | 1,985 |
| 2024-06-21 | 1,983 | 1,987 | 1,971 | 1,971 | 935 | 1,971 |
| 2024-06-20 | 1,970 | 1,973 | 1,959 | 1,973 | 95 | 1,973 |
| 2024-06-19 | 1,988 | 1,988 | 1,972 | 1,973 | 70 | 1,973 |
| 2024-06-18 | 1,950 | 1,969 | 1,950 | 1,965 | 217 | 1,965 |
| 2024-06-17 | 2,001 | 2,001 | 1,948 | 1,953 | 1,598 | 1,953 |
| 2024-06-14 | 2,014 | 2,014 | 1,969 | 1,986 | 1,038 | 1,986 |
| 2024-06-13 | 2,040 | 2,040 | 1,977 | 1,977 | 210 | 1,977 |
| 2024-06-12 | 2,035 | 2,035 | 1,996 | 2,000 | 160 | 2,000 |
| 2024-06-11 | 2,040 | 2,040 | 2,008 | 2,009 | 629 | 2,009 |
| 2024-06-10 | 2,007 | 2,012 | 2,003 | 2,012 | 253 | 2,012 |
| 2024-06-07 | 1,975 | 1,997 | 1,975 | 1,994 | 71 | 1,994 |
| 2024-06-06 | 1,970 | 2,003 | 1,970 | 1,996 | 558 | 1,996 |
| 2024-06-05 | 2,015 | 2,015 | 1,980 | 1,983 | 979 | 1,983 |
| 2024-06-04 | 2,032 | 2,032 | 2,009 | 2,020 | 1,166 | 2,020 |
| 2024-06-03 | 2,014 | 2,034 | 2,014 | 2,031 | 2,608 | 2,031 |
| 2024-05-31 | 1,985 | 2,004 | 1,983 | 2,004 | 767 | 2,004 |
| 2024-05-30 | 2,000 | 2,000 | 1,950 | 1,970 | 591 | 1,970 |
| 2024-05-29 | 1,997 | 2,006 | 1,980 | 1,980 | 913 | 1,980 |
| 2024-05-28 | 1,987 | 1,994 | 1,987 | 1,993 | 668 | 1,993 |
| 2024-05-27 | 1,984 | 1,984 | 1,974 | 1,984 | 476 | 1,984 |
| 2024-05-24 | 1,983 | 1,983 | 1,945 | 1,964 | 734 | 1,964 |
| 2024-05-23 | 1,970 | 1,975 | 1,953 | 1,975 | 1,108 | 1,975 |
| 2024-05-22 | 1,995 | 1,995 | 1,969 | 1,969 | 1,119 | 1,969 |
| 2024-05-21 | 1,985 | 1,993 | 1,981 | 1,984 | 313 | 1,984 |
| 2024-05-20 | 1,958 | 1,984 | 1,958 | 1,974 | 1,052 | 1,974 |
| 2024-05-17 | 1,938 | 1,955 | 1,938 | 1,951 | 115 | 1,951 |
| 2024-05-16 | 1,969 | 1,969 | 1,935 | 1,950 | 646 | 1,950 |
| 2024-05-15 | 1,975 | 1,975 | 1,948 | 1,948 | 236 | 1,948 |
| 2024-05-14 | 1,941 | 1,959 | 1,937 | 1,947 | 621 | 1,947 |
| 2024-05-13 | 1,981 | 1,981 | 1,953 | 1,955 | 76 | 1,955 |
| 2024-05-10 | 1,940 | 1,985 | 1,940 | 1,963 | 1,478 | 1,963 |
| 2024-05-09 | 1,973 | 1,973 | 1,954 | 1,959 | 222 | 1,959 |
| 2024-05-08 | 1,979 | 1,979 | 1,946 | 1,947 | 374 | 1,947 |
| 2024-05-07 | 1,978 | 1,984 | 1,965 | 1,973 | 318 | 1,973 |
| 2024-05-02 | 1,983 | 1,983 | 1,955 | 1,964 | 87 | 1,964 |
| 2024-05-01 | 1,988 | 1,988 | 1,958 | 1,966 | 770 | 1,966 |
| 2024-04-30 | 1,960 | 1,981 | 1,960 | 1,976 | 1,066 | 1,976 |
| 2024-04-26 | 1,927 | 1,947 | 1,922 | 1,945 | 834 | 1,945 |
| 2024-04-25 | 1,952 | 1,953 | 1,927 | 1,927 | 1,094 | 1,927 |
| 2024-04-24 | 1,941 | 1,960 | 1,940 | 1,960 | 1,576 | 1,960 |
| 2024-04-23 | 1,910 | 1,940 | 1,910 | 1,926 | 737 | 1,926 |
| 2024-04-22 | 1,901 | 1,931 | 1,901 | 1,920 | 527 | 1,920 |
| 2024-04-19 | 1,946 | 1,946 | 1,875 | 1,899 | 6,756 | 1,899 |
| 2024-04-18 | 1,912 | 1,936 | 1,908 | 1,933 | 2,747 | 1,933 |
| 2024-04-17 | 1,950 | 1,950 | 1,919 | 1,922 | 5,408 | 1,922 |
| 2024-04-16 | 1,980 | 1,980 | 1,941 | 1,946 | 3,501 | 1,946 |
| 2024-04-15 | 2,020 | 2,020 | 1,973 | 1,993 | 333 | 1,993 |
| 2024-04-12 | 1,988 | 2,003 | 1,981 | 2,000 | 1,902 | 2,000 |
| 2024-04-11 | 1,970 | 1,992 | 1,970 | 1,990 | 482 | 1,990 |
| 2024-04-10 | 1,994 | 1,994 | 1,980 | 1,981 | 95 | 1,981 |
| 2024-04-09 | 1,986 | 1,990 | 1,976 | 1,990 | 3,823 | 1,990 |
| 2024-04-08 | 1,989 | 1,989 | 1,949 | 1,971 | 1,193 | 1,971 |
| 2024-04-05 | 1,968 | 1,968 | 1,935 | 1,949 | 3,603 | 1,949 |
| 2024-04-04 | 1,968 | 1,998 | 1,968 | 1,976 | 1,953 | 1,976 |
| 2024-04-03 | 1,957 | 1,961 | 1,938 | 1,956 | 1,510 | 1,956 |
| 2024-04-02 | 2,000 | 2,000 | 1,951 | 1,957 | 6,533 | 1,957 |
| 2024-04-01 | 2,000 | 2,001 | 1,970 | 1,979 | 2,632 | 1,979 |
| 2024-03-29 | 1,985 | 2,000 | 1,985 | 2,000 | 1,407 | 2,000 |
| 2024-03-28 | 2,000 | 2,000 | 1,985 | 1,985 | 765 | 1,985 |
| 2024-03-27 | 1,983 | 2,002 | 1,983 | 1,999 | 1,212 | 1,999 |
| 2024-03-26 | 2,001 | 2,001 | 1,986 | 1,994 | 2,798 | 1,994 |
| 2024-03-25 | 2,017 | 2,030 | 1,973 | 1,994 | 30,236 | 1,994 |
分割・併合履歴 ： なし
