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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
