- 2025年
- 2024年
170A SMT ETF日本好配当株アクティブ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,910 | 1,910 | 1,803 | 1,825 | 3,503 | 1,825 |
| 2025-04-03 | 1,941 | 1,941 | 1,880 | 1,909 | 762 | 1,909 |
| 2025-04-02 | 1,988 | 1,988 | 1,950 | 1,984 | 1,472 | 1,984 |
| 2025-04-01 | 1,999 | 1,999 | 1,971 | 1,971 | 813 | 1,971 |
| 2025-03-31 | 2,021 | 2,021 | 1,961 | 1,973 | 6,480 | 1,973 |
| 2025-03-28 | 2,045 | 2,047 | 2,030 | 2,037 | 227 | 2,037 |
| 2025-03-27 | 2,056 | 2,059 | 2,038 | 2,046 | 18 | 2,046 |
| 2025-03-26 | 2,046 | 2,057 | 2,045 | 2,057 | 405 | 2,057 |
| 2025-03-25 | 2,039 | 2,055 | 2,039 | 2,045 | 160 | 2,045 |
| 2025-03-24 | 2,074 | 2,074 | 2,040 | 2,040 | 97 | 2,040 |
| 2025-03-21 | 2,050 | 2,059 | 2,039 | 2,054 | 388 | 2,054 |
| 2025-03-19 | 2,043 | 2,050 | 2,038 | 2,050 | 667 | 2,050 |
| 2025-03-18 | 2,008 | 2,034 | 2,008 | 2,032 | 1,174 | 2,032 |
| 2025-03-17 | 1,988 | 2,006 | 1,988 | 2,006 | 188 | 2,006 |
| 2025-03-14 | 1,975 | 1,984 | 1,964 | 1,984 | 101 | 1,984 |
| 2025-03-13 | 1,975 | 1,981 | 1,974 | 1,974 | 114 | 1,974 |
| 2025-03-12 | 1,944 | 1,967 | 1,944 | 1,967 | 317 | 1,967 |
| 2025-03-11 | 1,957 | 1,957 | 1,915 | 1,943 | 848 | 1,943 |
| 2025-03-10 | 1,995 | 1,995 | 1,969 | 1,969 | 59 | 1,969 |
| 2025-03-07 | 2,008 | 2,008 | 1,966 | 1,976 | 355 | 1,976 |
| 2025-03-06 | 1,986 | 2,009 | 1,986 | 2,009 | 238 | 2,009 |
| 2025-03-05 | 1,999 | 1,999 | 1,978 | 1,986 | 2,011 | 1,986 |
| 2025-03-04 | 2,004 | 2,004 | 1,969 | 1,980 | 231 | 1,980 |
| 2025-03-03 | 1,999 | 2,000 | 1,994 | 2,000 | 118 | 2,000 |
| 2025-02-28 | 1,999 | 1,999 | 1,960 | 1,969 | 154 | 1,969 |
| 2025-02-27 | 1,978 | 1,999 | 1,978 | 1,999 | 57 | 1,999 |
| 2025-02-26 | 1,999 | 1,999 | 1,965 | 1,977 | 466 | 1,977 |
| 2025-02-25 | 1,992 | 1,997 | 1,980 | 1,995 | 99 | 1,995 |
| 2025-02-21 | 2,005 | 2,005 | 1,990 | 1,996 | 26 | 1,996 |
| 2025-02-20 | 2,015 | 2,015 | 1,993 | 1,999 | 38 | 1,999 |
| 2025-02-19 | 2,030 | 2,030 | 2,018 | 2,020 | 56 | 2,020 |
| 2025-02-18 | 2,026 | 2,027 | 2,025 | 2,027 | 123 | 2,027 |
| 2025-02-17 | 2,025 | 2,025 | 2,016 | 2,022 | 38 | 2,022 |
| 2025-02-14 | 2,025 | 2,028 | 2,018 | 2,018 | 540 | 2,018 |
| 2025-02-13 | 1,994 | 2,022 | 1,994 | 2,020 | 144 | 2,020 |
| 2025-02-12 | 2,010 | 2,010 | 1,986 | 1,986 | 35 | 1,986 |
| 2025-02-10 | 1,980 | 1,997 | 1,980 | 1,992 | 47 | 1,992 |
| 2025-02-07 | 2,020 | 2,020 | 1,990 | 1,990 | 20 | 1,990 |
| 2025-02-06 | 2,010 | 2,015 | 1,992 | 2,003 | 697 | 2,003 |
| 2025-02-05 | 2,006 | 2,013 | 1,994 | 2,002 | 22 | 2,002 |
| 2025-02-04 | 2,018 | 2,018 | 1,986 | 1,986 | 108 | 1,986 |
| 2025-02-03 | 2,020 | 2,020 | 1,964 | 1,980 | 483 | 1,980 |
| 2025-01-31 | 2,030 | 2,030 | 2,017 | 2,022 | 69 | 2,022 |
| 2025-01-30 | 1,981 | 2,020 | 1,981 | 2,020 | 413 | 2,020 |
| 2025-01-29 | 2,000 | 2,010 | 2,000 | 2,009 | 71 | 2,009 |
| 2025-01-28 | 1,987 | 2,012 | 1,950 | 2,001 | 155 | 2,001 |
| 2025-01-27 | 2,031 | 2,031 | 2,006 | 2,006 | 81 | 2,006 |
| 2025-01-24 | 2,005 | 2,015 | 1,977 | 2,004 | 2,044 | 2,004 |
| 2025-01-23 | 1,998 | 2,001 | 1,971 | 2,000 | 276 | 2,000 |
| 2025-01-22 | 1,978 | 1,994 | 1,978 | 1,992 | 68 | 1,992 |
| 2025-01-21 | 1,998 | 1,998 | 1,975 | 1,977 | 3,274 | 1,977 |
| 2025-01-20 | 1,982 | 1,986 | 1,978 | 1,981 | 322 | 1,981 |
| 2025-01-17 | 1,981 | 1,981 | 1,940 | 1,960 | 141 | 1,960 |
| 2025-01-16 | 1,970 | 1,980 | 1,969 | 1,974 | 1,492 | 1,974 |
| 2025-01-15 | 1,997 | 1,997 | 1,969 | 1,969 | 118 | 1,969 |
| 2025-01-14 | 1,996 | 1,996 | 1,960 | 1,960 | 4,097 | 1,960 |
| 2025-01-10 | 2,035 | 2,035 | 1,990 | 1,990 | 263 | 1,990 |
| 2025-01-09 | 2,018 | 2,023 | 2,007 | 2,007 | 507 | 2,007 |
| 2025-01-08 | 2,050 | 2,050 | 2,032 | 2,033 | 609 | 2,033 |
| 2025-01-07 | 2,043 | 2,054 | 2,026 | 2,048 | 18,910 | 2,048 |
| 2025-01-06 | 2,061 | 2,061 | 2,021 | 2,027 | 13,844 | 2,027 |
分割・併合履歴 ： なし