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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 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