- 2024年
- 2023年
2011 SMDAM Active ETF 日本高配当株式 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 566.6 | 572 | 566.6 | 568.2 | 39,580 | 568.20 |
| 2024-11-20 | 571 | 574 | 570 | 570.4 | 5,800 | 570.40 |
| 2024-11-19 | 567.3 | 574.2 | 567.3 | 572.7 | 13,020 | 572.70 |
| 2024-11-18 | 579.9 | 579.9 | 576.6 | 576.9 | 87,890 | 576.90 |
| 2024-11-15 | 580.1 | 582 | 578.2 | 579.6 | 20,350 | 579.60 |
| 2024-11-14 | 580.9 | 581.2 | 577 | 577.6 | 52,140 | 577.60 |
| 2024-11-13 | 581.6 | 581.6 | 575.5 | 575.8 | 59,950 | 575.80 |
| 2024-11-12 | 578.9 | 582 | 576 | 577.6 | 8,680 | 577.60 |
| 2024-11-11 | 579.5 | 579.5 | 572.4 | 574.6 | 6,170 | 574.60 |
| 2024-11-08 | 580 | 582.1 | 574.8 | 575 | 29,300 | 575 |
| 2024-11-07 | 579.4 | 583 | 575 | 581 | 35,580 | 581 |
| 2024-11-06 | 574.9 | 574.9 | 565.9 | 571.9 | 86,370 | 571.90 |
| 2024-11-05 | 570.7 | 570.7 | 562.4 | 566.4 | 13,990 | 566.40 |
| 2024-11-01 | 565.3 | 568.4 | 561.1 | 562 | 65,660 | 562 |
| 2024-10-31 | 565.9 | 569.2 | 565.1 | 568.3 | 104,870 | 568.30 |
| 2024-10-30 | 562.8 | 568 | 562.8 | 566 | 18,900 | 566 |
| 2024-10-29 | 563.8 | 563.9 | 559.4 | 562.2 | 99,860 | 562.20 |
| 2024-10-28 | 552.7 | 559.9 | 551 | 559.9 | 118,990 | 559.90 |
| 2024-10-25 | 554.1 | 556.9 | 550.5 | 552.9 | 5,080 | 552.90 |
| 2024-10-24 | 557.7 | 557.8 | 552 | 556.3 | 106,620 | 556.30 |
| 2024-10-23 | 564.4 | 564.4 | 557.8 | 557.8 | 100,530 | 557.80 |
| 2024-10-22 | 569 | 569 | 558.1 | 560.3 | 55,070 | 560.30 |
| 2024-10-21 | 569 | 569.5 | 566 | 566 | 30,980 | 566 |
| 2024-10-18 | 570.9 | 573.5 | 568 | 569.5 | 33,820 | 569.50 |
| 2024-10-17 | 570.6 | 572 | 568.2 | 568.2 | 25,290 | 568.20 |
| 2024-10-16 | 572 | 578 | 567.4 | 569.4 | 64,940 | 569.40 |
| 2024-10-15 | 578 | 578 | 572.3 | 573.2 | 23,830 | 573.20 |
| 2024-10-11 | 575.2 | 575.2 | 570.2 | 570.2 | 27,280 | 570.20 |
| 2024-10-10 | 577.9 | 577.9 | 570.2 | 572.6 | 26,740 | 572.60 |
| 2024-10-09 | 575.4 | 576 | 570.8 | 572.3 | 38,840 | 572.30 |
| 2024-10-08 | 577.9 | 577.9 | 571.2 | 571.5 | 71,040 | 571.50 |
| 2024-10-07 | 582.7 | 582.7 | 578.7 | 580.3 | 54,430 | 580.30 |
| 2024-10-04 | 572 | 574.9 | 571.6 | 574.7 | 96,860 | 574.70 |
| 2024-10-03 | 574.7 | 575 | 564.7 | 569.5 | 188,510 | 569.50 |
| 2024-10-02 | 562.1 | 571.4 | 562.1 | 564.7 | 41,840 | 564.70 |
| 2024-10-01 | 574.8 | 574.8 | 564.6 | 571 | 191,200 | 571 |
| 2024-09-30 | 550.5 | 567 | 550.5 | 564.8 | 47,600 | 564.80 |
| 2024-09-27 | 565.1 | 575.2 | 565.1 | 573.9 | 70,380 | 573.90 |
| 2024-09-26 | 563.5 | 570.5 | 562.3 | 570.5 | 32,770 | 570.50 |
| 2024-09-25 | 562 | 563.5 | 556.9 | 558.5 | 34,480 | 558.50 |
| 2024-09-24 | 558.6 | 563.8 | 558.6 | 561.9 | 40,880 | 561.90 |
| 2024-09-20 | 559.2 | 562 | 557.3 | 558.2 | 21,770 | 558.20 |
| 2024-09-19 | 559.1 | 559.1 | 550.2 | 556 | 2,300 | 556 |
| 2024-09-18 | 554.4 | 554.4 | 546.6 | 549.2 | 4,650 | 549.20 |
| 2024-09-17 | 544.7 | 551.2 | 540.2 | 547.6 | 79,940 | 547.60 |
| 2024-09-13 | 553.1 | 553.2 | 545.8 | 546.9 | 47,780 | 546.90 |
| 2024-09-12 | 554.1 | 556.9 | 548.4 | 552.9 | 122,660 | 552.90 |
| 2024-09-11 | 553 | 557 | 540 | 544.1 | 71,040 | 544.10 |
| 2024-09-10 | 563.3 | 563.3 | 553.2 | 553.2 | 6,300 | 553.20 |
| 2024-09-09 | 533.7 | 553.5 | 525 | 553.3 | 51,470 | 553.30 |
| 2024-09-06 | 552.4 | 560.1 | 552.4 | 558.1 | 19,110 | 558.10 |
| 2024-09-05 | 564.8 | 565 | 555 | 560.2 | 11,490 | 560.20 |
| 2024-09-04 | 568.8 | 569.9 | 558.6 | 559.9 | 28,070 | 559.90 |
| 2024-09-03 | 570.1 | 575 | 570 | 575 | 32,190 | 575 |
| 2024-09-02 | 570.7 | 573.2 | 565 | 569.3 | 33,370 | 569.30 |
| 2024-08-30 | 575 | 578.9 | 568.3 | 570.7 | 7,760 | 570.70 |
| 2024-08-29 | 560.9 | 573.4 | 560.9 | 567.1 | 20,570 | 567.10 |
| 2024-08-28 | 567 | 568.9 | 564.1 | 566.5 | 7,950 | 566.50 |
| 2024-08-27 | 559.8 | 566.6 | 559.8 | 566.5 | 5,410 | 566.50 |
| 2024-08-26 | 562.2 | 562.2 | 558.4 | 559 | 2,100 | 559 |
| 2024-08-23 | 559.2 | 564.3 | 559.2 | 564.3 | 9,990 | 564.30 |
| 2024-08-22 | 560 | 561.3 | 557.9 | 560.8 | 4,670 | 560.80 |
| 2024-08-21 | 559 | 560.2 | 555.5 | 559.6 | 19,280 | 559.60 |
| 2024-08-20 | 555.2 | 562.2 | 555.2 | 561 | 13,240 | 561 |
| 2024-08-19 | 560.2 | 569.6 | 553.8 | 555 | 13,170 | 555 |
| 2024-08-16 | 557.7 | 560.1 | 553 | 560.1 | 25,040 | 560.10 |
| 2024-08-15 | 544.9 | 554.9 | 542.7 | 547.7 | 59,810 | 547.70 |
| 2024-08-14 | 544.9 | 544.9 | 538.3 | 540.5 | 51,390 | 540.50 |
| 2024-08-13 | 533.9 | 537.6 | 531.1 | 537.6 | 29,380 | 537.60 |
| 2024-08-09 | 528.5 | 531.2 | 520 | 526.5 | 125,400 | 526.50 |
| 2024-08-08 | 523 | 529.9 | 519.2 | 520.8 | 118,110 | 520.80 |
| 2024-08-07 | 510.6 | 533.8 | 506.9 | 533 | 38,450 | 533 |
| 2024-08-06 | 520.5 | 527.1 | 502 | 513.1 | 41,590 | 513.10 |
| 2024-08-05 | 516.6 | 523 | 472 | 489.5 | 68,340 | 489.50 |
| 2024-08-02 | 560 | 560 | 536.6 | 536.6 | 61,770 | 536.60 |
| 2024-08-01 | 584 | 584 | 567 | 568 | 99,880 | 568 |
| 2024-07-31 | 576 | 589.9 | 575.6 | 589.9 | 4,370 | 589.90 |
| 2024-07-30 | 581.4 | 581.4 | 577.4 | 578.1 | 27,880 | 578.10 |
| 2024-07-29 | 581 | 585.5 | 575.7 | 581 | 57,180 | 581 |
| 2024-07-26 | 570 | 574.6 | 568 | 572.4 | 66,030 | 572.40 |
| 2024-07-25 | 560.3 | 576 | 560.2 | 570.3 | 93,640 | 570.30 |
| 2024-07-24 | 584.2 | 586.2 | 580.2 | 580.3 | 73,100 | 580.30 |
| 2024-07-23 | 588 | 591.6 | 587.8 | 590.4 | 71,930 | 590.40 |
| 2024-07-22 | 600 | 600 | 585.5 | 586.4 | 115,410 | 586.40 |
| 2024-07-19 | 593 | 593.4 | 587 | 590.4 | 3,140 | 590.40 |
| 2024-07-18 | 600 | 600 | 592.3 | 594.1 | 32,370 | 594.10 |
| 2024-07-17 | 600 | 600 | 594.2 | 595.8 | 82,770 | 595.80 |
| 2024-07-16 | 590 | 594.9 | 590 | 592.8 | 156,450 | 592.80 |
| 2024-07-12 | 585 | 594 | 585 | 590.9 | 10,680 | 590.90 |
| 2024-07-11 | 590 | 593.8 | 588.6 | 592.7 | 4,650 | 592.70 |
| 2024-07-10 | 588.3 | 589 | 585.5 | 588.6 | 2,750 | 588.60 |
| 2024-07-09 | 585.8 | 589 | 584.4 | 588.3 | 6,010 | 588.30 |
| 2024-07-08 | 590 | 590 | 583.6 | 585.2 | 28,450 | 585.20 |
| 2024-07-05 | 595 | 595 | 587.5 | 588.5 | 10,220 | 588.50 |
| 2024-07-04 | 590 | 594.7 | 590 | 594.7 | 6,430 | 594.70 |
| 2024-07-03 | 587.5 | 590.4 | 586.8 | 589.6 | 5,190 | 589.60 |
| 2024-07-02 | 584.9 | 588.8 | 584.1 | 587.4 | 8,890 | 587.40 |
| 2024-07-01 | 581 | 585.8 | 581 | 584.3 | 6,810 | 584.30 |
| 2024-06-28 | 579.9 | 582 | 578.5 | 581 | 18,550 | 581 |
| 2024-06-27 | 574 | 578.3 | 574 | 578.3 | 21,970 | 578.30 |
| 2024-06-26 | 573 | 578 | 573 | 576.9 | 19,570 | 576.90 |
| 2024-06-25 | 566 | 575 | 566 | 575 | 64,620 | 575 |
| 2024-06-24 | 560.1 | 567.1 | 560.1 | 566.6 | 14,580 | 566.60 |
| 2024-06-21 | 562 | 567.1 | 562 | 563.7 | 8,500 | 563.70 |
| 2024-06-20 | 562.9 | 563.3 | 559.4 | 562.7 | 9,550 | 562.70 |
| 2024-06-19 | 559.6 | 564.3 | 559.6 | 562.5 | 10,340 | 562.50 |
| 2024-06-18 | 566.5 | 566.5 | 559.6 | 559.9 | 7,300 | 559.90 |
| 2024-06-17 | 558.1 | 562.5 | 556.2 | 558.1 | 13,110 | 558.10 |
| 2024-06-14 | 555.1 | 565.3 | 555.1 | 564.6 | 8,230 | 564.60 |
| 2024-06-13 | 573.5 | 573.5 | 559.8 | 559.9 | 7,480 | 559.90 |
| 2024-06-12 | 572.1 | 572.1 | 566.5 | 567 | 22,700 | 567 |
| 2024-06-11 | 569.7 | 573.8 | 568.8 | 568.8 | 12,250 | 568.80 |
| 2024-06-10 | 563.9 | 571.4 | 563.9 | 571.4 | 31,660 | 571.40 |
| 2024-06-07 | 562.1 | 564.5 | 562.1 | 563.9 | 12,730 | 563.90 |
| 2024-06-06 | 571.7 | 571.7 | 562.2 | 563.1 | 36,790 | 563.10 |
| 2024-06-05 | 575 | 575 | 563.3 | 564 | 15,420 | 564 |
| 2024-06-04 | 573 | 573.2 | 570.8 | 572 | 3,640 | 572 |
| 2024-06-03 | 574.8 | 576.8 | 573.7 | 574.9 | 17,660 | 574.90 |
| 2024-05-31 | 558.2 | 570.9 | 558.2 | 570.9 | 37,770 | 570.90 |
| 2024-05-30 | 551.6 | 562.2 | 551.6 | 561.2 | 31,740 | 561.20 |
| 2024-05-29 | 565.9 | 568.2 | 560.6 | 561.1 | 29,770 | 561.10 |
| 2024-05-28 | 570 | 570 | 565.5 | 566.4 | 9,810 | 566.40 |
| 2024-05-27 | 562 | 566 | 562 | 566 | 86,120 | 566 |
| 2024-05-24 | 558.5 | 563.8 | 558 | 562.7 | 5,780 | 562.70 |
| 2024-05-23 | 560.1 | 563.3 | 555.6 | 562.4 | 24,160 | 562.40 |
| 2024-05-22 | 567.6 | 567.7 | 561 | 561 | 7,860 | 561 |
| 2024-05-21 | 560.4 | 570.4 | 560.4 | 565.8 | 37,920 | 565.80 |
| 2024-05-20 | 559.4 | 568.9 | 559.4 | 566.2 | 12,270 | 566.20 |
| 2024-05-17 | 564.9 | 564.9 | 557.4 | 561.8 | 55,000 | 561.80 |
| 2024-05-16 | 572 | 572 | 565.2 | 568.1 | 36,350 | 568.10 |
| 2024-05-15 | 572.6 | 574 | 570 | 570.7 | 50,760 | 570.70 |
| 2024-05-14 | 576 | 576 | 568.9 | 573 | 30,570 | 573 |
| 2024-05-13 | 579.9 | 579.9 | 572.9 | 575.9 | 33,370 | 575.90 |
| 2024-05-10 | 580 | 582.4 | 576 | 577.7 | 101,190 | 577.70 |
| 2024-05-09 | 576.9 | 580.1 | 575 | 576.9 | 10,850 | 576.90 |
| 2024-05-08 | 576 | 577 | 570.4 | 572.3 | 13,720 | 572.30 |
| 2024-05-07 | 579.8 | 579.8 | 572.4 | 575.7 | 17,530 | 575.70 |
| 2024-05-02 | 574.8 | 574.8 | 570.8 | 572.5 | 79,500 | 572.50 |
| 2024-05-01 | 575 | 575 | 570.2 | 572.4 | 9,230 | 572.40 |
| 2024-04-30 | 568.5 | 576 | 568.5 | 575.9 | 14,770 | 575.90 |
| 2024-04-26 | 571.5 | 571.5 | 562.3 | 567.2 | 59,460 | 567.20 |
| 2024-04-25 | 563.5 | 574 | 563.5 | 566.4 | 13,730 | 566.40 |
| 2024-04-24 | 574.3 | 574.3 | 567.5 | 571.2 | 6,350 | 571.20 |
| 2024-04-23 | 572.4 | 574.9 | 564.6 | 566.2 | 15,070 | 566.20 |
| 2024-04-22 | 556 | 567.1 | 556 | 564.5 | 21,490 | 564.50 |
| 2024-04-19 | 563 | 563 | 550 | 556.8 | 32,800 | 556.80 |
| 2024-04-18 | 560 | 565.6 | 558.7 | 564.1 | 9,350 | 564.10 |
| 2024-04-17 | 567.7 | 567.7 | 558.5 | 560.5 | 7,910 | 560.50 |
| 2024-04-16 | 577.2 | 577.2 | 565.6 | 567.5 | 29,260 | 567.50 |
| 2024-04-15 | 570 | 578.2 | 570 | 577.7 | 11,850 | 577.70 |
| 2024-04-12 | 575 | 579.9 | 575 | 578.4 | 8,620 | 578.40 |
| 2024-04-11 | 573 | 576.6 | 570.2 | 575.6 | 21,930 | 575.60 |
| 2024-04-10 | 575.7 | 576 | 574 | 574.6 | 12,400 | 574.60 |
| 2024-04-09 | 574.8 | 574.8 | 571.2 | 574.3 | 7,890 | 574.30 |
| 2024-04-08 | 575.8 | 575.8 | 567.9 | 570.5 | 18,360 | 570.50 |
| 2024-04-05 | 566.9 | 570 | 560 | 566.1 | 15,130 | 566.10 |
| 2024-04-04 | 569.8 | 570.2 | 566.9 | 567.8 | 15,970 | 567.80 |
| 2024-04-03 | 563.2 | 566 | 559.4 | 564.6 | 23,410 | 564.60 |
| 2024-04-02 | 569.7 | 569.7 | 561.3 | 563.2 | 14,170 | 563.20 |
| 2024-04-01 | 583 | 583 | 564.8 | 565.4 | 37,110 | 565.40 |
| 2024-03-29 | 580 | 580 | 569.9 | 574.4 | 27,870 | 574.40 |
| 2024-03-28 | 572 | 578 | 567.3 | 578 | 35,040 | 578 |
| 2024-03-27 | 572 | 574 | 570.8 | 572.6 | 10,700 | 572.60 |
| 2024-03-26 | 565.5 | 568.1 | 564.3 | 568.1 | 12,660 | 568.10 |
| 2024-03-25 | 573.9 | 573.9 | 567 | 567.3 | 8,560 | 567.30 |
| 2024-03-22 | 575 | 575 | 568.5 | 572.4 | 35,880 | 572.40 |
| 2024-03-21 | 566.2 | 569 | 565.6 | 569 | 14,930 | 569 |
| 2024-03-19 | 558.7 | 561.9 | 556 | 561 | 15,710 | 561 |
| 2024-03-18 | 550.1 | 557.1 | 550.1 | 557.1 | 18,280 | 557.10 |
| 2024-03-15 | 543 | 552.7 | 543 | 550 | 15,730 | 550 |
| 2024-03-14 | 544 | 547.1 | 543 | 547.1 | 5,320 | 547.10 |
| 2024-03-13 | 551.5 | 551.5 | 540.3 | 543.1 | 9,960 | 543.10 |
| 2024-03-12 | 544.5 | 545.3 | 536.8 | 545.3 | 34,910 | 545.30 |
| 2024-03-11 | 553 | 556.9 | 541.1 | 546.2 | 37,780 | 546.20 |
| 2024-03-08 | 555 | 559.8 | 550.2 | 558 | 20,370 | 558 |
| 2024-03-07 | 558.9 | 559.5 | 553.2 | 554.2 | 15,690 | 554.20 |
| 2024-03-06 | 550 | 555.9 | 550 | 555.6 | 154,010 | 555.60 |
| 2024-03-05 | 549.5 | 551.8 | 546.1 | 550.4 | 19,410 | 550.40 |
| 2024-03-04 | 554 | 554 | 548.6 | 549.5 | 36,120 | 549.50 |
| 2024-03-01 | 549.1 | 552.4 | 549.1 | 552 | 32,390 | 552 |
| 2024-02-29 | 549 | 550.5 | 546.3 | 549.9 | 17,150 | 549.90 |
| 2024-02-28 | 552.5 | 552.5 | 547.8 | 549.4 | 18,310 | 549.40 |
| 2024-02-27 | 549.9 | 552 | 547.3 | 549.4 | 27,290 | 549.40 |
| 2024-02-26 | 554.8 | 554.8 | 547.3 | 548 | 32,640 | 548 |
| 2024-02-22 | 552.7 | 552.7 | 544.6 | 546.9 | 26,470 | 546.90 |
| 2024-02-21 | 550 | 550.1 | 541 | 542.7 | 38,730 | 542.70 |
| 2024-02-20 | 549.5 | 549.5 | 543 | 544.5 | 57,560 | 544.50 |
| 2024-02-19 | 544.7 | 545.7 | 541.7 | 545.7 | 28,510 | 545.70 |
| 2024-02-16 | 538.9 | 543.3 | 533.4 | 540.8 | 123,060 | 540.80 |
| 2024-02-15 | 540.6 | 540.6 | 531.7 | 533.7 | 60,120 | 533.70 |
| 2024-02-14 | 539.5 | 539.5 | 531 | 534.8 | 44,640 | 534.80 |
| 2024-02-13 | 531.6 | 539.6 | 530.2 | 539.6 | 39,210 | 539.60 |
| 2024-02-09 | 528.6 | 534.8 | 527 | 531.5 | 25,370 | 531.50 |
| 2024-02-08 | 535.9 | 535.9 | 527.2 | 531.4 | 30,350 | 531.40 |
| 2024-02-07 | 531.9 | 534 | 530.3 | 532.8 | 33,840 | 532.80 |
| 2024-02-06 | 535.7 | 536 | 530.9 | 532 | 25,490 | 532 |
| 2024-02-05 | 539.9 | 539.9 | 533.6 | 535.7 | 40,050 | 535.70 |
| 2024-02-02 | 536.5 | 536.5 | 531.5 | 531.9 | 20,320 | 531.90 |
| 2024-02-01 | 535 | 535 | 529 | 531.8 | 65,360 | 531.80 |
| 2024-01-31 | 532 | 533.3 | 527 | 533.3 | 16,410 | 533.30 |
| 2024-01-30 | 535 | 535 | 529 | 529 | 45,300 | 529 |
| 2024-01-29 | 530.2 | 533 | 529 | 530.7 | 34,720 | 530.70 |
| 2024-01-26 | 533.9 | 533.9 | 524.5 | 525 | 55,190 | 525 |
| 2024-01-25 | 529.9 | 531.6 | 527.5 | 531.2 | 42,520 | 531.20 |
| 2024-01-24 | 528 | 539 | 526.5 | 528 | 46,390 | 528 |
| 2024-01-23 | 539 | 539 | 529.2 | 530.1 | 36,090 | 530.10 |
| 2024-01-22 | 535.2 | 535.2 | 526.4 | 531 | 66,950 | 531 |
| 2024-01-19 | 526.9 | 526.9 | 523.9 | 526.3 | 50,320 | 526.30 |
| 2024-01-18 | 523.7 | 524.6 | 521.4 | 522.8 | 93,100 | 522.80 |
| 2024-01-17 | 524 | 531.4 | 522 | 522 | 31,570 | 522 |
| 2024-01-16 | 533 | 533 | 523.4 | 524.1 | 59,980 | 524.10 |
| 2024-01-15 | 525.8 | 530 | 524 | 529 | 48,050 | 529 |
| 2024-01-12 | 529.8 | 529.8 | 519.6 | 521.1 | 85,940 | 521.10 |
| 2024-01-11 | 523.7 | 525.8 | 521.4 | 522.8 | 60,730 | 522.80 |
| 2024-01-10 | 514 | 519 | 513.3 | 517.8 | 63,200 | 517.80 |
| 2024-01-09 | 513 | 520 | 510.7 | 512.7 | 61,700 | 512.70 |
| 2024-01-05 | 509.6 | 513 | 508.9 | 509.3 | 86,850 | 509.30 |
| 2024-01-04 | 503.4 | 507.6 | 498.3 | 507.3 | 111,450 | 507.30 |
分割・併合履歴 ： なし
