- 2025年
- 2024年
258A SMT ETF国内リート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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,889 | 1,928 | 1,889 | 1,916 | 1,282 | 1,916 |
| 2025-04-03 | 1,941 | 1,941 | 1,907 | 1,909 | 6 | 1,909 |
| 2025-04-02 | 1,946 | 1,946 | 1,923 | 1,923 | 751 | 1,923 |
| 2025-04-01 | 1,980 | 1,980 | 1,939 | 1,940 | 38 | 1,940 |
| 2025-03-31 | 1,980 | 1,980 | 1,940 | 1,940 | 66 | 1,940 |
| 2025-03-28 | 1,967 | 1,967 | 1,957 | 1,957 | 13 | 1,957 |
| 2025-03-27 | 1,963 | 1,963 | 1,960 | 1,962 | 154 | 1,962 |
| 2025-03-26 | 1,956 | 1,956 | 1,938 | 1,955 | 2,627 | 1,955 |
| 2025-03-25 | 1,945 | 1,980 | 1,945 | 1,980 | 1,644 | 1,980 |
| 2025-03-24 | 1,952 | 1,952 | 1,943 | 1,943 | 290 | 1,943 |
| 2025-03-21 | 1,945 | 1,947 | 1,940 | 1,940 | 100 | 1,940 |
| 2025-03-19 | 1,935 | 1,944 | 1,934 | 1,943 | 127 | 1,943 |
| 2025-03-18 | 1,922 | 1,935 | 1,922 | 1,935 | 633 | 1,935 |
| 2025-03-17 | 1,923 | 1,923 | 1,918 | 1,921 | 387 | 1,921 |
| 2025-03-14 | 1,905 | 1,909 | 1,904 | 1,909 | 110 | 1,909 |
| 2025-03-13 | 1,931 | 1,931 | 1,896 | 1,904 | 214 | 1,904 |
| 2025-03-12 | 1,921 | 1,921 | 1,884 | 1,891 | 113 | 1,891 |
| 2025-03-11 | 1,881 | 1,881 | 1,871 | 1,877 | 140 | 1,877 |
| 2025-03-10 | 1,896 | 1,896 | 1,890 | 1,890 | 172 | 1,890 |
| 2025-03-07 | 1,903 | 1,936 | 1,890 | 1,936 | 45 | 1,936 |
| 2025-03-06 | 1,909 | 1,909 | 1,902 | 1,902 | 177 | 1,902 |
| 2025-03-05 | 1,933 | 1,933 | 1,905 | 1,909 | 1,711 | 1,909 |
| 2025-03-04 | 1,930 | 1,930 | 1,913 | 1,916 | 35 | 1,916 |
| 2025-03-03 | 1,900 | 1,936 | 1,900 | 1,936 | 483 | 1,936 |
| 2025-02-28 | 1,952 | 1,952 | 1,931 | 1,931 | 45 | 1,931 |
| 2025-02-27 | 1,918 | 1,937 | 1,918 | 1,937 | 753 | 1,937 |
| 2025-02-26 | 1,910 | 1,915 | 1,904 | 1,915 | 339 | 1,915 |
| 2025-02-25 | 1,940 | 1,940 | 1,901 | 1,908 | 521 | 1,908 |
| 2025-02-21 | 1,920 | 1,920 | 1,895 | 1,900 | 354 | 1,900 |
| 2025-02-20 | 1,905 | 1,905 | 1,898 | 1,902 | 836 | 1,902 |
| 2025-02-19 | 1,937 | 1,937 | 1,900 | 1,900 | 1,996 | 1,900 |
| 2025-02-18 | 1,907 | 1,907 | 1,897 | 1,897 | 603 | 1,897 |
| 2025-02-17 | 1,937 | 1,937 | 1,894 | 1,897 | 2,895 | 1,897 |
| 2025-02-14 | 1,937 | 1,937 | 1,896 | 1,897 | 124 | 1,897 |
| 2025-02-13 | 1,890 | 1,897 | 1,887 | 1,897 | 82 | 1,897 |
| 2025-02-12 | 1,899 | 1,899 | 1,878 | 1,883 | 182 | 1,883 |
| 2025-02-10 | 1,899 | 1,899 | 1,876 | 1,880 | 471 | 1,880 |
| 2025-02-07 | 1,909 | 1,909 | 1,894 | 1,894 | 325 | 1,894 |
| 2025-02-06 | 1,903 | 1,914 | 1,903 | 1,908 | 227 | 1,908 |
| 2025-02-05 | 1,923 | 1,923 | 1,905 | 1,905 | 238 | 1,905 |
| 2025-02-04 | 1,921 | 1,921 | 1,910 | 1,910 | 217 | 1,910 |
| 2025-02-03 | 1,933 | 1,933 | 1,916 | 1,916 | 25,521 | 1,916 |
| 2025-01-31 | 1,941 | 1,941 | 1,926 | 1,934 | 18 | 1,934 |
| 2025-01-30 | 1,957 | 1,957 | 1,927 | 1,932 | 20,179 | 1,932 |
| 2025-01-29 | 1,975 | 1,975 | 1,936 | 1,936 | 464 | 1,936 |
| 2025-01-28 | 1,865 | 1,939 | 1,865 | 1,935 | 2,294 | 1,935 |
| 2025-01-27 | 1,920 | 1,920 | 1,885 | 1,905 | 120 | 1,905 |
| 2025-01-24 | 1,855 | 1,930 | 1,851 | 1,930 | 124 | 1,930 |
| 2025-01-23 | 1,857 | 1,857 | 1,839 | 1,848 | 1,502 | 1,848 |
| 2025-01-22 | 1,859 | 1,859 | 1,849 | 1,849 | 317 | 1,849 |
| 2025-01-21 | 1,851 | 1,854 | 1,849 | 1,849 | 287 | 1,849 |
| 2025-01-20 | 1,860 | 1,860 | 1,849 | 1,850 | 186 | 1,850 |
| 2025-01-17 | 1,875 | 1,875 | 1,852 | 1,858 | 41,372 | 1,858 |
| 2025-01-16 | 1,890 | 1,890 | 1,853 | 1,855 | 302 | 1,855 |
| 2025-01-15 | 1,893 | 1,930 | 1,849 | 1,930 | 192 | 1,930 |
| 2025-01-14 | 1,870 | 1,875 | 1,858 | 1,858 | 229 | 1,858 |
| 2025-01-10 | 1,869 | 1,869 | 1,862 | 1,862 | 118 | 1,862 |
| 2025-01-09 | 1,993 | 1,993 | 1,857 | 1,868 | 432 | 1,868 |
| 2025-01-08 | 1,899 | 1,904 | 1,895 | 1,895 | 2,289 | 1,895 |
| 2025-01-07 | 1,944 | 1,944 | 1,900 | 1,900 | 2,812 | 1,900 |
| 2025-01-06 | 1,932 | 1,932 | 1,910 | 1,918 | 1,267 | 1,918 |
分割・併合履歴 ： なし