- 2025年
- 2024年
257A SMT ETF日本株厳選投資アクティブ 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,118 | 2,118 | 2,118 | 2,118 | 5 | 2,118 |
| 2025-05-21 | 2,137 | 2,137 | 2,136 | 2,136 | 6 | 2,136 |
| 2025-05-20 | 2,145 | 2,145 | 2,144 | 2,144 | 11 | 2,144 |
| 2025-05-19 | 2,170 | 2,170 | 2,116 | 2,121 | 36 | 2,121 |
| 2025-05-16 | 2,115 | 2,121 | 2,115 | 2,121 | 11 | 2,121 |
| 2025-05-15 | 2,116 | 2,125 | 2,114 | 2,114 | 51 | 2,114 |
| 2025-05-14 | 2,134 | 2,137 | 2,115 | 2,132 | 283 | 2,132 |
| 2025-05-13 | 2,130 | 2,134 | 2,118 | 2,118 | 37 | 2,118 |
| 2025-05-12 | 2,090 | 2,090 | 2,083 | 2,089 | 356 | 2,089 |
| 2025-05-09 | 2,050 | 2,069 | 2,050 | 2,069 | 6 | 2,069 |
| 2025-05-08 | 2,020 | 2,050 | 2,020 | 2,050 | 7 | 2,050 |
| 2025-05-07 | 2,019 | 2,019 | 2,017 | 2,019 | 8 | 2,019 |
| 2025-05-02 | 2,009 | 2,018 | 2,009 | 2,018 | 12 | 2,018 |
| 2025-05-01 | 1,987 | 2,010 | 1,987 | 2,010 | 10,007 | 2,010 |
| 2025-04-30 | 1,985 | 1,990 | 1,978 | 1,986 | 29 | 1,986 |
| 2025-04-28 | 1,956 | 1,985 | 1,956 | 1,979 | 7 | 1,979 |
| 2025-04-25 | 1,938 | 1,960 | 1,938 | 1,956 | 26 | 1,956 |
| 2025-04-24 | 1,911 | 1,917 | 1,911 | 1,917 | 12 | 1,917 |
| 2025-04-23 | 1,899 | 1,900 | 1,889 | 1,889 | 16 | 1,889 |
| 2025-04-22 | 1,855 | 1,855 | 1,855 | 1,855 | 10 | 1,855 |
| 2025-04-21 | 1,881 | 1,881 | 1,860 | 1,864 | 105 | 1,864 |
| 2025-04-18 | 1,909 | 1,909 | 1,864 | 1,882 | 22 | 1,882 |
| 2025-04-17 | 1,878 | 1,878 | 1,838 | 1,869 | 224 | 1,869 |
| 2025-04-16 | 1,866 | 1,866 | 1,838 | 1,838 | 16 | 1,838 |
| 2025-04-15 | 1,868 | 1,874 | 1,861 | 1,865 | 14 | 1,865 |
| 2025-04-14 | 1,845 | 1,867 | 1,845 | 1,862 | 11 | 1,862 |
| 2025-04-11 | 1,806 | 1,827 | 1,779 | 1,827 | 6,743 | 1,827 |
| 2025-04-10 | 1,770 | 1,883 | 1,770 | 1,881 | 67 | 1,881 |
| 2025-04-09 | 1,792 | 1,792 | 1,700 | 1,722 | 6,695 | 1,722 |
| 2025-04-08 | 1,778 | 1,877 | 1,778 | 1,791 | 102 | 1,791 |
| 2025-04-07 | 1,750 | 1,804 | 1,650 | 1,691 | 995 | 1,691 |
| 2025-04-04 | 1,906 | 1,906 | 1,799 | 1,830 | 174 | 1,830 |
| 2025-04-03 | 1,884 | 1,926 | 1,884 | 1,907 | 510 | 1,907 |
| 2025-04-02 | 1,994 | 1,994 | 1,970 | 1,981 | 23 | 1,981 |
| 2025-04-01 | 2,022 | 2,022 | 1,993 | 1,993 | 16 | 1,993 |
| 2025-03-31 | 2,069 | 2,069 | 1,989 | 1,998 | 233 | 1,998 |
| 2025-03-28 | 2,098 | 2,098 | 2,070 | 2,070 | 85 | 2,070 |
| 2025-03-27 | 2,091 | 2,093 | 2,090 | 2,093 | 6 | 2,093 |
| 2025-03-26 | 2,115 | 2,115 | 2,107 | 2,115 | 6 | 2,115 |
| 2025-03-25 | 2,127 | 2,127 | 2,108 | 2,108 | 12 | 2,108 |
| 2025-03-24 | 2,111 | 2,111 | 2,109 | 2,109 | 2 | 2,109 |
| 2025-03-21 | 2,119 | 2,119 | 2,098 | 2,110 | 474 | 2,110 |
| 2025-03-19 | 2,106 | 2,109 | 2,102 | 2,102 | 3,155 | 2,102 |
| 2025-03-18 | 2,105 | 2,111 | 2,098 | 2,107 | 626 | 2,107 |
| 2025-03-17 | 2,072 | 2,088 | 2,072 | 2,085 | 350 | 2,085 |
| 2025-03-14 | 2,079 | 2,079 | 2,028 | 2,058 | 62 | 2,058 |
| 2025-03-13 | 2,052 | 2,058 | 2,029 | 2,029 | 552 | 2,029 |
| 2025-03-12 | 2,000 | 2,030 | 2,000 | 2,030 | 15 | 2,030 |
| 2025-03-11 | 1,980 | 2,000 | 1,951 | 2,000 | 56 | 2,000 |
| 2025-03-10 | 2,031 | 2,031 | 2,015 | 2,024 | 97 | 2,024 |
| 2025-03-07 | 2,072 | 2,072 | 2,029 | 2,030 | 2,336 | 2,030 |
| 2025-03-06 | 2,053 | 2,075 | 2,053 | 2,075 | 6 | 2,075 |
| 2025-03-05 | 2,036 | 2,054 | 2,034 | 2,046 | 6,701 | 2,046 |
| 2025-03-04 | 2,041 | 2,041 | 2,002 | 2,016 | 1,876 | 2,016 |
| 2025-03-03 | 2,060 | 2,060 | 2,032 | 2,051 | 1,069 | 2,051 |
| 2025-02-28 | 2,100 | 2,100 | 2,003 | 2,010 | 1,618 | 2,010 |
| 2025-02-27 | 2,065 | 2,082 | 2,065 | 2,082 | 533 | 2,082 |
| 2025-02-26 | 2,051 | 2,062 | 2,043 | 2,062 | 1,065 | 2,062 |
| 2025-02-25 | 2,059 | 2,082 | 2,054 | 2,081 | 2,375 | 2,081 |
| 2025-02-21 | 2,127 | 2,127 | 2,101 | 2,102 | 149 | 2,102 |
| 2025-02-20 | 2,148 | 2,148 | 2,104 | 2,119 | 137 | 2,119 |
| 2025-02-19 | 2,145 | 2,147 | 2,142 | 2,147 | 382 | 2,147 |
| 2025-02-18 | 2,148 | 2,159 | 2,148 | 2,157 | 44 | 2,157 |
| 2025-02-17 | 2,124 | 2,139 | 2,124 | 2,137 | 103 | 2,137 |
| 2025-02-14 | 2,220 | 2,220 | 2,124 | 2,124 | 79 | 2,124 |
| 2025-02-13 | 2,124 | 2,124 | 2,124 | 2,124 | 1 | 2,124 |
| 2025-02-12 | 2,208 | 2,208 | 2,108 | 2,115 | 489 | 2,115 |
| 2025-02-10 | 2,117 | 2,117 | 2,103 | 2,108 | 14 | 2,108 |
| 2025-02-07 | 2,118 | 2,118 | 2,108 | 2,116 | 399 | 2,116 |
| 2025-02-06 | 2,125 | 2,125 | 2,114 | 2,114 | 55 | 2,114 |
| 2025-02-05 | 2,122 | 2,130 | 2,120 | 2,120 | 3,021 | 2,120 |
| 2025-02-04 | 2,153 | 2,153 | 2,121 | 2,121 | 10,409 | 2,121 |
| 2025-02-03 | 2,118 | 2,118 | 2,099 | 2,103 | 12,100 | 2,103 |
| 2025-01-31 | 2,161 | 2,161 | 2,160 | 2,160 | 101 | 2,160 |
| 2025-01-30 | 2,161 | 2,162 | 2,161 | 2,162 | 4 | 2,162 |
| 2025-01-29 | 2,093 | 2,163 | 2,093 | 2,158 | 8,024 | 2,158 |
| 2025-01-28 | 2,212 | 2,212 | 2,117 | 2,140 | 168 | 2,140 |
| 2025-01-27 | 2,235 | 2,235 | 2,200 | 2,200 | 6,780 | 2,200 |
| 2025-01-24 | 2,202 | 2,202 | 2,185 | 2,185 | 7,416 | 2,185 |
| 2025-01-23 | 2,200 | 2,200 | 2,192 | 2,196 | 382 | 2,196 |
| 2025-01-22 | 2,196 | 2,196 | 2,167 | 2,167 | 11 | 2,167 |
| 2025-01-21 | 2,150 | 2,160 | 2,146 | 2,146 | 13 | 2,146 |
| 2025-01-20 | 2,166 | 2,166 | 2,148 | 2,149 | 8,612 | 2,149 |
| 2025-01-17 | 2,100 | 2,116 | 2,090 | 2,116 | 54 | 2,116 |
| 2025-01-16 | 2,155 | 2,155 | 2,123 | 2,123 | 8,756 | 2,123 |
| 2025-01-15 | 2,117 | 2,119 | 2,107 | 2,107 | 2,590 | 2,107 |
| 2025-01-14 | 2,178 | 2,178 | 2,116 | 2,116 | 18,017 | 2,116 |
| 2025-01-10 | 2,168 | 2,174 | 2,168 | 2,168 | 37 | 2,168 |
| 2025-01-09 | 2,197 | 2,197 | 2,183 | 2,183 | 28,249 | 2,183 |
| 2025-01-08 | 2,211 | 2,211 | 2,195 | 2,198 | 36 | 2,198 |
| 2025-01-07 | 2,185 | 2,217 | 2,185 | 2,212 | 12 | 2,212 |
| 2025-01-06 | 2,209 | 2,209 | 2,163 | 2,163 | 19 | 2,163 |
分割・併合履歴 ： なし