- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,259 | 2,259 | 2,180 | 2,180 | 625 | 2,180 |
| 2024-12-27 | 2,200 | 2,209 | 2,183 | 2,209 | 101 | 2,209 |
| 2024-12-26 | 2,158 | 2,172 | 2,158 | 2,172 | 2,023 | 2,172 |
| 2024-12-25 | 2,125 | 2,127 | 2,125 | 2,127 | 2 | 2,127 |
| 2024-12-24 | 2,129 | 2,129 | 2,124 | 2,124 | 2,602 | 2,124 |
| 2024-12-23 | 2,112 | 2,128 | 2,112 | 2,128 | 31 | 2,128 |
| 2024-12-20 | 2,122 | 2,122 | 2,111 | 2,111 | 4 | 2,111 |
| 2024-12-19 | 2,074 | 2,121 | 2,073 | 2,121 | 129 | 2,121 |
| 2024-12-18 | 2,126 | 2,129 | 2,124 | 2,124 | 202 | 2,124 |
| 2024-12-17 | 2,129 | 2,129 | 2,127 | 2,127 | 7 | 2,127 |
| 2024-12-16 | 2,166 | 2,166 | 2,128 | 2,128 | 19 | 2,128 |
| 2024-12-13 | 2,200 | 2,200 | 2,127 | 2,129 | 542 | 2,129 |
| 2024-12-12 | 2,163 | 2,171 | 2,163 | 2,166 | 77 | 2,166 |
| 2024-12-11 | 2,132 | 2,138 | 2,121 | 2,138 | 35 | 2,138 |
| 2024-12-10 | 2,125 | 2,173 | 2,122 | 2,122 | 14 | 2,122 |
| 2024-12-09 | 2,121 | 2,124 | 2,117 | 2,124 | 13 | 2,124 |
| 2024-12-06 | 2,137 | 2,137 | 2,120 | 2,120 | 13 | 2,120 |
| 2024-12-05 | 2,187 | 2,187 | 2,136 | 2,136 | 1,217 | 2,136 |
| 2024-12-04 | 2,118 | 2,137 | 2,118 | 2,137 | 88 | 2,137 |
| 2024-12-03 | 2,110 | 2,124 | 2,110 | 2,118 | 26 | 2,118 |
| 2024-12-02 | 2,090 | 2,090 | 2,061 | 2,075 | 24 | 2,075 |
| 2024-11-29 | 2,109 | 2,109 | 2,046 | 2,047 | 63 | 2,047 |
| 2024-11-28 | 2,041 | 2,059 | 2,037 | 2,059 | 6,007 | 2,059 |
| 2024-11-27 | 2,097 | 2,097 | 2,040 | 2,042 | 32 | 2,042 |
| 2024-11-26 | 2,152 | 2,152 | 2,047 | 2,047 | 123 | 2,047 |
| 2024-11-25 | 2,138 | 2,138 | 2,102 | 2,102 | 82 | 2,102 |
| 2024-11-22 | 2,078 | 2,089 | 2,078 | 2,088 | 1,045 | 2,088 |
| 2024-11-21 | 2,086 | 2,086 | 2,077 | 2,077 | 21 | 2,077 |
| 2024-11-20 | 2,098 | 2,099 | 2,087 | 2,087 | 8 | 2,087 |
| 2024-11-19 | 2,083 | 2,103 | 2,083 | 2,098 | 28 | 2,098 |
| 2024-11-18 | 2,078 | 2,082 | 2,077 | 2,077 | 43 | 2,077 |
| 2024-11-15 | 2,116 | 2,126 | 2,112 | 2,112 | 24 | 2,112 |
| 2024-11-14 | 2,153 | 2,153 | 2,115 | 2,115 | 9 | 2,115 |
| 2024-11-13 | 2,137 | 2,137 | 2,100 | 2,103 | 216 | 2,103 |
| 2024-11-12 | 2,152 | 2,152 | 2,138 | 2,138 | 8 | 2,138 |
| 2024-11-11 | 2,152 | 2,152 | 2,146 | 2,146 | 32 | 2,146 |
| 2024-11-08 | 2,150 | 2,150 | 2,135 | 2,135 | 20 | 2,135 |
| 2024-11-07 | 2,140 | 2,140 | 2,120 | 2,120 | 240 | 2,120 |
| 2024-11-06 | 2,096 | 2,123 | 2,096 | 2,123 | 7 | 2,123 |
| 2024-11-05 | 2,180 | 2,180 | 2,050 | 2,062 | 1,216 | 2,062 |
| 2024-11-01 | 2,125 | 2,125 | 2,040 | 2,040 | 65 | 2,040 |
| 2024-10-31 | 2,063 | 2,079 | 2,063 | 2,075 | 1,195 | 2,075 |
| 2024-10-30 | 2,095 | 2,114 | 2,095 | 2,095 | 37 | 2,095 |
| 2024-10-29 | 2,048 | 2,051 | 2,048 | 2,051 | 5,504 | 2,051 |
| 2024-10-28 | 1,999 | 2,039 | 1,999 | 2,031 | 33 | 2,031 |
| 2024-10-25 | 1,995 | 2,001 | 1,995 | 2,001 | 164 | 2,001 |
| 2024-10-24 | 2,000 | 2,022 | 1,999 | 2,022 | 24 | 2,022 |
| 2024-10-23 | 2,039 | 2,039 | 2,016 | 2,021 | 206 | 2,021 |
| 2024-10-22 | 2,070 | 2,070 | 2,030 | 2,045 | 63 | 2,045 |
| 2024-10-21 | 2,123 | 2,123 | 2,074 | 2,074 | 54 | 2,074 |
| 2024-10-18 | 2,085 | 2,085 | 2,085 | 2,085 | 5 | 2,085 |
| 2024-10-17 | 2,080 | 2,081 | 2,078 | 2,078 | 54 | 2,078 |
| 2024-10-16 | 2,191 | 2,191 | 2,085 | 2,089 | 6,132 | 2,089 |
| 2024-10-15 | 2,162 | 2,162 | 2,130 | 2,141 | 24 | 2,141 |
| 2024-10-11 | 2,115 | 2,115 | 2,113 | 2,113 | 55 | 2,113 |
| 2024-10-10 | 2,101 | 2,102 | 2,098 | 2,102 | 577 | 2,102 |
| 2024-10-09 | 2,133 | 2,133 | 2,101 | 2,106 | 55 | 2,106 |
| 2024-10-08 | 2,177 | 2,177 | 2,080 | 2,083 | 134 | 2,083 |
| 2024-10-07 | 2,078 | 2,127 | 2,078 | 2,127 | 51 | 2,127 |
| 2024-10-04 | 2,127 | 2,139 | 2,072 | 2,078 | 405 | 2,078 |
| 2024-10-03 | 2,092 | 2,092 | 2,077 | 2,077 | 5,253 | 2,077 |
| 2024-10-02 | 2,131 | 2,131 | 2,042 | 2,042 | 221 | 2,042 |
| 2024-10-01 | 2,090 | 2,095 | 2,090 | 2,095 | 27 | 2,095 |
| 2024-09-30 | 2,136 | 2,136 | 2,040 | 2,040 | 439 | 2,040 |
| 2024-09-27 | 2,101 | 2,136 | 2,100 | 2,136 | 21 | 2,136 |
| 2024-09-26 | 2,048 | 2,083 | 2,048 | 2,083 | 17 | 2,083 |
| 2024-09-25 | 2,072 | 2,072 | 2,018 | 2,020 | 135 | 2,020 |
| 2024-09-24 | 2,075 | 2,075 | 2,020 | 2,022 | 6,758 | 2,022 |
分割・併合履歴 ： なし