2011 SMDAM Active ETF 日本高配当株式 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 |
|---|---|---|---|---|---|---|
| 2025-11-26 | 707.6 | 717 | 707.6 | 715 | 21,620 | 715 |
| 2025-11-25 | 707.9 | 715 | 702.6 | 702.6 | 48,820 | 702.60 |
| 2025-11-21 | 705 | 706 | 693 | 706 | 6,550 | 706 |
| 2025-11-20 | 703 | 703 | 698.1 | 698.1 | 138,130 | 698.10 |
| 2025-11-19 | 691.7 | 698.8 | 688.1 | 694.7 | 20,280 | 694.70 |
| 2025-11-18 | 714.1 | 714.1 | 702 | 703 | 54,880 | 703 |
| 2025-11-17 | 728.5 | 728.5 | 711.4 | 716 | 146,180 | 716 |
| 2025-11-14 | 710.1 | 715.4 | 710 | 713.5 | 58,400 | 713.50 |
| 2025-11-13 | 714.3 | 716 | 712.9 | 713 | 8,230 | 713 |
| 2025-11-12 | 701 | 709.2 | 701 | 708.8 | 6,920 | 708.80 |
| 2025-11-11 | 701.4 | 701.4 | 695.2 | 697.2 | 46,890 | 697.20 |
| 2025-11-10 | 699.9 | 700 | 695.6 | 698 | 20,360 | 698 |
| 2025-11-07 | 700 | 700 | 687.9 | 690.3 | 4,650 | 690.30 |
| 2025-11-06 | 679 | 699.9 | 679 | 692.7 | 13,620 | 692.70 |
| 2025-11-05 | 688.7 | 689.8 | 675 | 688.8 | 84,990 | 688.80 |
| 2025-11-04 | 693 | 697.6 | 689 | 691.8 | 57,980 | 691.80 |
| 2025-10-31 | 693.2 | 693.2 | 686.7 | 689.1 | 12,780 | 689.10 |
| 2025-10-30 | 689.9 | 693.3 | 681.4 | 687.6 | 9,060 | 687.60 |
| 2025-10-29 | 698.4 | 699.9 | 679.9 | 699.9 | 25,420 | 699.90 |
| 2025-10-28 | 704 | 704 | 686.3 | 688.4 | 13,590 | 688.40 |
| 2025-10-27 | 699.5 | 704 | 695.1 | 696.7 | 25,030 | 696.70 |
| 2025-10-24 | 693.3 | 693.3 | 688.8 | 689.5 | 3,590 | 689.50 |
| 2025-10-23 | 683.1 | 690.5 | 683.1 | 690.5 | 4,370 | 690.50 |
| 2025-10-22 | 678.6 | 689.9 | 678.6 | 688 | 39,030 | 688 |
| 2025-10-21 | 686 | 686 | 680.8 | 681.5 | 25,510 | 681.50 |
| 2025-10-20 | 680.2 | 681 | 676.1 | 680.5 | 28,260 | 680.50 |
| 2025-10-17 | 674.6 | 678.9 | 669 | 670.2 | 13,360 | 670.20 |
| 2025-10-16 | 675.5 | 684.5 | 673 | 674.6 | 23,150 | 674.60 |
| 2025-10-15 | 667.1 | 682.6 | 667.1 | 675.4 | 79,340 | 675.40 |
| 2025-10-14 | 662.4 | 672.2 | 661.3 | 662.6 | 227,050 | 662.60 |
| 2025-10-10 | 683.2 | 683.2 | 674 | 675 | 6,450 | 675 |
| 2025-10-09 | 697 | 697 | 684 | 690.3 | 7,460 | 690.30 |
| 2025-10-08 | 686.8 | 705 | 685 | 705 | 6,770 | 705 |
| 2025-10-07 | 691.5 | 691.5 | 685.2 | 686.8 | 2,080 | 686.80 |
| 2025-10-06 | 682.4 | 685.9 | 679.8 | 683 | 61,400 | 683 |
| 2025-10-03 | 672.4 | 673 | 666.9 | 672.2 | 2,640 | 672.20 |
| 2025-10-02 | 674.2 | 674.2 | 664.7 | 669.2 | 13,710 | 669.20 |
| 2025-10-01 | 690.6 | 690.6 | 670.5 | 674.2 | 4,900 | 674.20 |
| 2025-09-30 | 689.9 | 689.9 | 682.1 | 685.6 | 2,370 | 685.60 |
| 2025-09-29 | 700.6 | 700.6 | 680 | 687.7 | 85,800 | 687.70 |
| 2025-09-26 | 685.3 | 691 | 685.3 | 690.6 | 45,470 | 690.60 |
| 2025-09-25 | 689.7 | 689.7 | 683.9 | 685.1 | 2,120 | 685.10 |
| 2025-09-24 | 691.6 | 691.6 | 681.8 | 683.3 | 24,700 | 683.30 |
| 2025-09-22 | 691 | 695.5 | 683.8 | 695.5 | 1,890 | 695.50 |
| 2025-09-19 | 693 | 695.1 | 679.4 | 681 | 22,380 | 681 |
| 2025-09-18 | 684.6 | 692.2 | 678.8 | 683 | 2,500 | 683 |
| 2025-09-17 | 695.1 | 695.1 | 680 | 682.5 | 2,930 | 682.50 |
| 2025-09-16 | 684.1 | 698.3 | 684.1 | 690.1 | 18,070 | 690.10 |
| 2025-09-12 | 688 | 688 | 684.1 | 684.1 | 4,380 | 684.10 |
| 2025-09-11 | 686 | 694.7 | 681.5 | 684.8 | 6,640 | 684.80 |
| 2025-09-10 | 693.4 | 693.4 | 683.7 | 686 | 3,760 | 686 |
| 2025-09-09 | 688.5 | 693.2 | 681.5 | 683.9 | 8,210 | 683.90 |
| 2025-09-08 | 682.9 | 686 | 682.9 | 685.7 | 23,410 | 685.70 |
| 2025-09-05 | 687.6 | 687.6 | 677.3 | 681.3 | 1,410 | 681.30 |
| 2025-09-04 | 676.1 | 679.2 | 675.9 | 679.2 | 1,950 | 679.20 |
| 2025-09-03 | 678.5 | 680.9 | 676.1 | 676.1 | 630 | 676.10 |
| 2025-09-02 | 674.4 | 679.5 | 674 | 678 | 35,650 | 678 |
| 2025-09-01 | 671.3 | 675 | 668.6 | 669.7 | 1,760 | 669.70 |
| 2025-08-29 | 670.8 | 678 | 670.8 | 672.8 | 182,980 | 672.80 |
| 2025-08-28 | 671 | 677.2 | 669.8 | 673.4 | 2,770 | 673.40 |
| 2025-08-27 | 671.6 | 671.6 | 670.9 | 671 | 1,110 | 671 |
| 2025-08-26 | 677.9 | 677.9 | 669 | 670.5 | 12,280 | 670.50 |
| 2025-08-25 | 673 | 676 | 673 | 673.5 | 2,030 | 673.50 |
| 2025-08-22 | 679.9 | 679.9 | 671.5 | 674.8 | 960 | 674.80 |
| 2025-08-21 | 670.5 | 679.5 | 670.5 | 672.3 | 860 | 672.30 |
| 2025-08-20 | 676.4 | 676.4 | 671.1 | 673.4 | 31,920 | 673.40 |
| 2025-08-19 | 675 | 679.1 | 669.9 | 672.5 | 5,910 | 672.50 |
| 2025-08-18 | 666.1 | 671.3 | 666.1 | 670.8 | 8,770 | 670.80 |
| 2025-08-15 | 664.9 | 667 | 663 | 665.7 | 3,010 | 665.70 |
| 2025-08-14 | 666.6 | 666.6 | 659.2 | 661 | 4,480 | 661 |
| 2025-08-13 | 664 | 665.5 | 661 | 663.7 | 5,370 | 663.70 |
| 2025-08-12 | 660.3 | 664.9 | 660.1 | 662.2 | 1,890 | 662.20 |
| 2025-08-08 | 651.7 | 660 | 651.5 | 656.8 | 5,690 | 656.80 |
| 2025-08-07 | 650 | 654.5 | 650 | 650.5 | 62,480 | 650.50 |
| 2025-08-06 | 637.7 | 648.4 | 637.7 | 647.5 | 2,150 | 647.50 |
| 2025-08-05 | 641.7 | 650.2 | 636.6 | 640.7 | 21,760 | 640.70 |
| 2025-08-04 | 649.5 | 649.5 | 627.6 | 634.6 | 3,830 | 634.60 |
| 2025-08-01 | 638.4 | 640.7 | 634.7 | 639.5 | 22,810 | 639.50 |
| 2025-07-31 | 632.8 | 634 | 630.8 | 633.5 | 9,700 | 633.50 |
| 2025-07-30 | 626.3 | 630 | 625 | 629.7 | 4,360 | 629.70 |
| 2025-07-29 | 626.4 | 626.4 | 622.9 | 623.7 | 5,050 | 623.70 |
| 2025-07-28 | 631.6 | 631.6 | 620.1 | 620.1 | 80,900 | 620.10 |
| 2025-07-25 | 629 | 630.8 | 627.7 | 628 | 20,190 | 628 |
| 2025-07-24 | 621.6 | 631.2 | 621.6 | 630.8 | 15,050 | 630.80 |
| 2025-07-23 | 615.3 | 624.7 | 611.6 | 611.6 | 148,430 | 611.60 |
| 2025-07-22 | 612.1 | 613.3 | 609.2 | 610.1 | 1,750 | 610.10 |
| 2025-07-18 | 614.1 | 615 | 611.6 | 612.1 | 3,210 | 612.10 |
| 2025-07-17 | 612 | 612.5 | 604.9 | 612.5 | 1,320 | 612.50 |
| 2025-07-16 | 614 | 615 | 608.2 | 608.2 | 1,630 | 608.20 |
| 2025-07-15 | 614.5 | 616.6 | 612.3 | 616.6 | 6,790 | 616.60 |
| 2025-07-14 | 607 | 614.9 | 607 | 612.9 | 2,080 | 612.90 |
| 2025-07-11 | 610 | 615 | 609.1 | 609.1 | 75,110 | 609.10 |
| 2025-07-10 | 610 | 610 | 606.5 | 606.5 | 480 | 606.50 |
| 2025-07-09 | 609.2 | 610 | 608 | 608.5 | 2,640 | 608.50 |
| 2025-07-08 | 600.9 | 602.2 | 600.6 | 601.7 | 20,460 | 601.70 |
| 2025-07-07 | 608 | 608.8 | 601 | 601 | 48,200 | 601 |
| 2025-07-04 | 609 | 609 | 603.6 | 604.2 | 1,440 | 604.20 |
| 2025-07-03 | 604.8 | 604.8 | 600.8 | 603.3 | 1,190 | 603.30 |
| 2025-07-02 | 599.4 | 604.8 | 598.5 | 604 | 116,520 | 604 |
| 2025-07-01 | 603.8 | 603.8 | 600 | 601.2 | 2,380 | 601.20 |
| 2025-06-30 | 604 | 605.9 | 602.6 | 603.2 | 114,450 | 603.20 |
| 2025-06-27 | 599 | 601.3 | 590 | 590 | 5,910 | 590 |
| 2025-06-26 | 594 | 598.8 | 593.7 | 598.8 | 4,240 | 598.80 |
| 2025-06-25 | 596 | 596 | 591.1 | 591.5 | 3,570 | 591.50 |
| 2025-06-24 | 597.6 | 599 | 593.3 | 593.3 | 94,500 | 593.30 |
| 2025-06-23 | 597.1 | 598.8 | 590 | 591.9 | 2,050 | 591.90 |
| 2025-06-20 | 595.1 | 598.2 | 594 | 594 | 37,450 | 594 |
| 2025-06-19 | 596.8 | 598.5 | 596 | 598.5 | 2,270 | 598.50 |
| 2025-06-18 | 596.5 | 597.8 | 596 | 597.8 | 6,620 | 597.80 |
| 2025-06-17 | 594.8 | 595.2 | 593.8 | 594.8 | 6,060 | 594.80 |
| 2025-06-16 | 593 | 595.4 | 590 | 590 | 156,780 | 590 |
| 2025-06-13 | 596.8 | 596.8 | 590 | 590 | 7,340 | 590 |
| 2025-06-12 | 597.3 | 600 | 595.2 | 600 | 1,540 | 600 |
| 2025-06-11 | 597 | 597.8 | 595.6 | 595.6 | 6,270 | 595.60 |
| 2025-06-10 | 598 | 599.9 | 595 | 595 | 99,240 | 595 |
| 2025-06-09 | 597.2 | 599 | 596.9 | 597.8 | 9,970 | 597.80 |
| 2025-06-06 | 597.7 | 598 | 595.1 | 595.4 | 1,030 | 595.40 |
| 2025-06-05 | 598.1 | 598.1 | 592.9 | 593.8 | 4,400 | 593.80 |
| 2025-06-04 | 598 | 600 | 596.9 | 598.1 | 1,500 | 598.10 |
| 2025-06-03 | 599.5 | 599.9 | 594.7 | 595.3 | 5,870 | 595.30 |
| 2025-06-02 | 600 | 600 | 595.2 | 597 | 1,350 | 597 |
| 2025-05-30 | 598.9 | 600 | 595.1 | 600 | 15,400 | 600 |
| 2025-05-29 | 596.4 | 599 | 596 | 598.9 | 14,470 | 598.90 |
| 2025-05-28 | 600.8 | 600.8 | 594.7 | 595 | 6,810 | 595 |
| 2025-05-27 | 591 | 595.8 | 590.4 | 595.8 | 670 | 595.80 |
| 2025-05-26 | 591.5 | 591.9 | 588.1 | 591.9 | 11,770 | 591.90 |
| 2025-05-23 | 587 | 597.9 | 587 | 591 | 3,500 | 591 |
| 2025-05-22 | 586 | 588 | 582 | 582.4 | 8,460 | 582.40 |
| 2025-05-21 | 586 | 589.3 | 585.2 | 587.2 | 10,440 | 587.20 |
| 2025-05-20 | 587.2 | 589.9 | 584 | 585.3 | 45,180 | 585.30 |
| 2025-05-19 | 583.7 | 589 | 583.7 | 587.2 | 14,570 | 587.20 |
| 2025-05-16 | 607.2 | 607.2 | 595 | 598.2 | 32,820 | 598.20 |
| 2025-05-15 | 596.2 | 599.5 | 595 | 597.2 | 26,600 | 597.20 |
| 2025-05-14 | 605 | 605 | 597.8 | 600.5 | 37,050 | 600.50 |
| 2025-05-13 | 607.5 | 609.7 | 600.2 | 600.9 | 12,450 | 600.90 |
| 2025-05-12 | 604.3 | 604.3 | 599.1 | 599.1 | 6,530 | 599.10 |
| 2025-05-09 | 592 | 600 | 592 | 600 | 50,580 | 600 |
| 2025-05-08 | 589.2 | 589.4 | 583.3 | 589.4 | 40,210 | 589.40 |
| 2025-05-07 | 588.4 | 590 | 585 | 589.2 | 15,700 | 589.20 |
| 2025-05-02 | 589.1 | 589.1 | 581.1 | 584.5 | 6,220 | 584.50 |
| 2025-05-01 | 588.7 | 589 | 581 | 589 | 910 | 589 |
| 2025-04-30 | 588.8 | 588.8 | 579.3 | 582.9 | 57,870 | 582.90 |
| 2025-04-28 | 576.8 | 582.4 | 576.8 | 579.5 | 26,410 | 579.50 |
| 2025-04-25 | 581.4 | 581.4 | 566.8 | 566.8 | 4,780 | 566.80 |
| 2025-04-24 | 573.5 | 577 | 571 | 571.4 | 1,300 | 571.40 |
| 2025-04-23 | 570.4 | 573.3 | 570.4 | 572.4 | 1,680 | 572.40 |
| 2025-04-22 | 559.5 | 564.4 | 559.5 | 563 | 6,250 | 563 |
| 2025-04-21 | 569.9 | 570 | 559.6 | 570 | 5,460 | 570 |
| 2025-04-18 | 563.6 | 567.5 | 562.9 | 567.3 | 2,680 | 567.30 |
| 2025-04-17 | 552.5 | 565.3 | 552.5 | 557.4 | 7,460 | 557.40 |
| 2025-04-16 | 569.9 | 569.9 | 551 | 552 | 2,410 | 552 |
| 2025-04-15 | 553 | 562.6 | 553 | 553 | 1,730 | 553 |
| 2025-04-14 | 562 | 563.1 | 551 | 553 | 14,100 | 553 |
| 2025-04-11 | 544.6 | 550.1 | 533.5 | 548.6 | 124,700 | 548.60 |
| 2025-04-10 | 558 | 569 | 549 | 554.6 | 23,290 | 554.60 |
| 2025-04-09 | 553.8 | 553.8 | 521 | 548 | 234,000 | 548 |
| 2025-04-08 | 573.8 | 583.8 | 536.3 | 553.8 | 44,230 | 553.80 |
| 2025-04-07 | 530 | 560 | 500 | 513.8 | 194,760 | 513.80 |
| 2025-04-04 | 553.1 | 560 | 539.9 | 560 | 204,360 | 560 |
| 2025-04-03 | 574.7 | 574.7 | 560.6 | 569.2 | 196,940 | 569.20 |
| 2025-04-02 | 599 | 599 | 582 | 584.7 | 76,790 | 584.70 |
| 2025-04-01 | 592.2 | 596.7 | 587.7 | 589 | 142,040 | 589 |
| 2025-03-31 | 605 | 605 | 585.6 | 591.1 | 230,630 | 591.10 |
| 2025-03-28 | 608 | 615 | 602.9 | 615 | 90,900 | 615 |
| 2025-03-27 | 600 | 606.5 | 600 | 606.5 | 76,910 | 606.50 |
| 2025-03-26 | 602.9 | 605.7 | 601.8 | 604.8 | 60,060 | 604.80 |
| 2025-03-25 | 603.5 | 603.5 | 599.2 | 602.1 | 64,280 | 602.10 |
| 2025-03-24 | 603 | 603.1 | 599.6 | 601.2 | 52,800 | 601.20 |
| 2025-03-21 | 600.6 | 610 | 600 | 602.7 | 62,450 | 602.70 |
| 2025-03-19 | 597.3 | 603 | 597.3 | 600.8 | 40,890 | 600.80 |
| 2025-03-18 | 595.6 | 599 | 595 | 597.3 | 19,390 | 597.30 |
| 2025-03-17 | 587.8 | 591 | 587.8 | 590.5 | 54,330 | 590.50 |
| 2025-03-14 | 584 | 586.1 | 581.6 | 586.1 | 43,330 | 586.10 |
| 2025-03-13 | 587.2 | 588.7 | 582.1 | 583.5 | 148,870 | 583.50 |
| 2025-03-12 | 573 | 582.1 | 573 | 582.1 | 28,060 | 582.10 |
| 2025-03-11 | 582 | 582 | 568.8 | 575.9 | 82,470 | 575.90 |
| 2025-03-10 | 590 | 590 | 583.2 | 583.9 | 5,550 | 583.90 |
| 2025-03-07 | 587.5 | 587.6 | 579 | 586.1 | 167,440 | 586.10 |
| 2025-03-06 | 585.3 | 590 | 585.3 | 588.9 | 29,200 | 588.90 |
| 2025-03-05 | 581 | 585.6 | 581 | 585.2 | 153,410 | 585.20 |
| 2025-03-04 | 583.4 | 584.1 | 578.2 | 582.1 | 176,900 | 582.10 |
| 2025-03-03 | 589 | 589 | 580.5 | 583.4 | 57,830 | 583.40 |
| 2025-02-28 | 576.1 | 582 | 573.6 | 577 | 180,280 | 577 |
| 2025-02-27 | 575 | 586 | 575 | 579.8 | 40,840 | 579.80 |
| 2025-02-26 | 575 | 576 | 570.5 | 574 | 86,210 | 574 |
| 2025-02-25 | 569.2 | 586.7 | 569.2 | 577.4 | 135,220 | 577.40 |
| 2025-02-21 | 573.3 | 577 | 573.3 | 574.9 | 50,790 | 574.90 |
| 2025-02-20 | 582 | 583.6 | 573 | 573 | 67,230 | 573 |
| 2025-02-19 | 584 | 587 | 582.5 | 583.6 | 53,160 | 583.60 |
| 2025-02-18 | 582 | 585.3 | 581.4 | 583.7 | 61,460 | 583.70 |
| 2025-02-17 | 583.1 | 586.5 | 582 | 583.1 | 6,340 | 583.10 |
| 2025-02-14 | 586.5 | 586.5 | 581.8 | 583.8 | 52,650 | 583.80 |
| 2025-02-13 | 580.6 | 585.5 | 580.6 | 585.5 | 26,650 | 585.50 |
| 2025-02-12 | 580 | 580 | 575.7 | 577.7 | 34,170 | 577.70 |
| 2025-02-10 | 580 | 580 | 576.3 | 577.1 | 3,910 | 577.10 |
| 2025-02-07 | 579.3 | 579.3 | 576.7 | 576.7 | 40,470 | 576.70 |
| 2025-02-06 | 575 | 578.1 | 575 | 577.9 | 74,760 | 577.90 |
| 2025-02-05 | 578.7 | 578.7 | 573.5 | 574.8 | 183,160 | 574.80 |
| 2025-02-04 | 580.7 | 580.7 | 573.9 | 574.7 | 173,030 | 574.70 |
| 2025-02-03 | 580 | 580 | 570 | 570 | 525,040 | 570 |
| 2025-01-31 | 584 | 585 | 581.4 | 584.9 | 50,800 | 584.90 |
| 2025-01-30 | 574.1 | 583.5 | 574.1 | 582.8 | 85,200 | 582.80 |
| 2025-01-29 | 581.1 | 581.7 | 579.9 | 581 | 111,660 | 581 |
| 2025-01-28 | 575.9 | 581.4 | 575 | 581.4 | 114,340 | 581.40 |
| 2025-01-27 | 573.5 | 578.1 | 573.5 | 576.5 | 75,630 | 576.50 |
| 2025-01-24 | 571.7 | 574.5 | 569.8 | 570.7 | 139,270 | 570.70 |
| 2025-01-23 | 573 | 573 | 567.4 | 571.5 | 22,120 | 571.50 |
| 2025-01-22 | 572.5 | 572.5 | 569.4 | 570 | 60,600 | 570 |
| 2025-01-21 | 570.9 | 572.1 | 566.9 | 569 | 36,920 | 569 |
| 2025-01-20 | 575 | 576 | 567.3 | 568.4 | 39,130 | 568.40 |
| 2025-01-17 | 566.9 | 566.9 | 558.7 | 563.7 | 24,880 | 563.70 |
| 2025-01-16 | 570 | 570 | 565.7 | 566.9 | 8,150 | 566.90 |
| 2025-01-15 | 565.8 | 570 | 564.7 | 566.8 | 4,870 | 566.80 |
| 2025-01-14 | 569.7 | 569.7 | 561.9 | 564.3 | 70,640 | 564.30 |
| 2025-01-10 | 572.9 | 575 | 569.8 | 570 | 18,940 | 570 |
| 2025-01-09 | 580 | 580 | 573 | 573.8 | 34,050 | 573.80 |
| 2025-01-08 | 584 | 590.2 | 579.1 | 580.1 | 20,710 | 580.10 |
| 2025-01-07 | 588 | 590 | 579.2 | 582.9 | 115,960 | 582.90 |
| 2025-01-06 | 590.8 | 593.2 | 581.3 | 582.7 | 70,380 | 582.70 |
分割・併合履歴 ： なし