- 2024年
- 2023年
2011 SMDAM Active ETF 日本高配当株式 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 500 | 502.3 | 498.4 | 500.9 | 45,030 | 500.90 |
| 2023-12-28 | 499 | 499.9 | 497.7 | 499.7 | 46,000 | 499.70 |
| 2023-12-27 | 495 | 499.1 | 495 | 499 | 54,900 | 499 |
| 2023-12-26 | 495.5 | 495.8 | 492.5 | 494.7 | 35,240 | 494.70 |
| 2023-12-25 | 498.8 | 499 | 493.1 | 493.5 | 44,880 | 493.50 |
| 2023-12-22 | 495.9 | 495.9 | 493 | 493.8 | 27,080 | 493.80 |
| 2023-12-21 | 489.9 | 495 | 489.3 | 495 | 35,600 | 495 |
| 2023-12-20 | 494.8 | 496 | 492.1 | 493.3 | 78,290 | 493.30 |
| 2023-12-19 | 487.7 | 491 | 486 | 491 | 48,560 | 491 |
| 2023-12-18 | 491 | 491.5 | 482.3 | 487.8 | 140,310 | 487.80 |
| 2023-12-15 | 488.5 | 493.7 | 488.5 | 491 | 60,670 | 491 |
| 2023-12-14 | 500 | 500 | 489.1 | 491.4 | 175,210 | 491.40 |
| 2023-12-13 | 500 | 500.2 | 495.7 | 498.3 | 80,380 | 498.30 |
| 2023-12-12 | 500 | 502 | 497.6 | 499.5 | 68,040 | 499.50 |
| 2023-12-11 | 504.6 | 504.6 | 497.5 | 499.6 | 94,490 | 499.60 |
| 2023-12-08 | 501.2 | 502 | 491 | 496.6 | 292,840 | 496.60 |
| 2023-12-07 | 500.9 | 504.8 | 499.7 | 501.1 | 129,910 | 501.10 |
| 2023-12-06 | 501 | 509.9 | 499.2 | 509.9 | 365,750 | 509.90 |
| 2023-12-05 | 500.9 | 502.5 | 496.1 | 499.1 | 336,400 | 499.10 |
| 2023-12-04 | 532.6 | 542.9 | 500.1 | 501.2 | 817,190 | 501.20 |
| 2023-12-01 | 509.6 | 532.9 | 502.4 | 512.6 | 56,950 | 512.60 |
| 2023-11-30 | 500 | 501.3 | 496 | 500.6 | 86,930 | 500.60 |
| 2023-11-29 | 505.8 | 505.8 | 497.7 | 498.4 | 80,180 | 498.40 |
分割・併合履歴 ： なし
