- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
