- 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 |
|---|---|---|---|---|---|---|
| 2025-11-25 | 2,373 | 2,373 | 2,322 | 2,342 | 424 | 2,342 |
| 2025-11-21 | 2,333 | 2,333 | 2,310 | 2,323 | 511 | 2,323 |
| 2025-11-20 | 2,347 | 2,347 | 2,305 | 2,306 | 179 | 2,306 |
| 2025-11-19 | 2,344 | 2,344 | 2,300 | 2,300 | 3 | 2,300 |
| 2025-11-18 | 2,374 | 2,374 | 2,300 | 2,300 | 918 | 2,300 |
| 2025-11-17 | 2,340 | 2,350 | 2,313 | 2,350 | 10,205 | 2,350 |
| 2025-11-14 | 2,312 | 2,327 | 2,312 | 2,322 | 28,908 | 2,322 |
| 2025-11-13 | 2,364 | 2,364 | 2,309 | 2,311 | 127 | 2,311 |
| 2025-11-12 | 2,349 | 2,349 | 2,319 | 2,319 | 1,382 | 2,319 |
| 2025-11-11 | 2,313 | 2,317 | 2,301 | 2,317 | 26,788 | 2,317 |
| 2025-11-10 | 2,320 | 2,320 | 2,291 | 2,293 | 27,989 | 2,293 |
| 2025-11-07 | 2,290 | 2,298 | 2,284 | 2,286 | 2,009 | 2,286 |
| 2025-11-06 | 2,279 | 2,289 | 2,275 | 2,285 | 284 | 2,285 |
| 2025-11-05 | 2,297 | 2,297 | 2,260 | 2,279 | 292 | 2,279 |
| 2025-11-04 | 2,315 | 2,315 | 2,261 | 2,274 | 258 | 2,274 |
| 2025-10-31 | 2,192 | 2,279 | 2,192 | 2,279 | 2,835 | 2,279 |
| 2025-10-30 | 2,314 | 2,314 | 2,170 | 2,170 | 320 | 2,170 |
| 2025-10-29 | 2,250 | 2,328 | 2,245 | 2,328 | 288 | 2,328 |
| 2025-10-28 | 2,291 | 2,291 | 2,263 | 2,264 | 288 | 2,264 |
| 2025-10-27 | 2,265 | 2,268 | 2,260 | 2,268 | 288 | 2,268 |
| 2025-10-24 | 2,300 | 2,300 | 2,256 | 2,256 | 8,847 | 2,256 |
| 2025-10-23 | 2,251 | 2,266 | 2,244 | 2,263 | 109 | 2,263 |
| 2025-10-22 | 2,245 | 2,254 | 2,238 | 2,252 | 28,225 | 2,252 |
| 2025-10-21 | 2,248 | 2,248 | 2,232 | 2,235 | 132 | 2,235 |
| 2025-10-20 | 2,215 | 2,235 | 2,215 | 2,225 | 2,110 | 2,225 |
| 2025-10-17 | 2,240 | 2,240 | 2,217 | 2,219 | 300 | 2,219 |
| 2025-10-16 | 2,244 | 2,244 | 2,208 | 2,223 | 180 | 2,223 |
| 2025-10-15 | 2,198 | 2,215 | 2,198 | 2,205 | 1,212 | 2,205 |
| 2025-10-14 | 2,209 | 2,209 | 2,182 | 2,197 | 743 | 2,197 |
| 2025-10-10 | 2,209 | 2,209 | 2,201 | 2,203 | 10 | 2,203 |
| 2025-10-09 | 2,213 | 2,213 | 2,201 | 2,208 | 75 | 2,208 |
| 2025-10-08 | 2,246 | 2,246 | 2,214 | 2,214 | 1,062 | 2,214 |
| 2025-10-07 | 2,248 | 2,248 | 2,216 | 2,218 | 2,172 | 2,218 |
| 2025-10-06 | 2,248 | 2,248 | 2,218 | 2,234 | 684 | 2,234 |
| 2025-10-03 | 2,219 | 2,219 | 2,190 | 2,193 | 435 | 2,193 |
| 2025-10-02 | 2,232 | 2,232 | 2,189 | 2,200 | 844 | 2,200 |
| 2025-10-01 | 2,212 | 2,212 | 2,183 | 2,192 | 65 | 2,192 |
| 2025-09-30 | 2,216 | 2,216 | 2,195 | 2,212 | 536 | 2,212 |
| 2025-09-29 | 2,242 | 2,242 | 2,204 | 2,204 | 281 | 2,204 |
| 2025-09-26 | 2,215 | 2,230 | 2,215 | 2,230 | 15 | 2,230 |
| 2025-09-25 | 2,242 | 2,242 | 2,212 | 2,215 | 87 | 2,215 |
| 2025-09-24 | 2,239 | 2,239 | 2,210 | 2,212 | 83 | 2,212 |
| 2025-09-22 | 2,207 | 2,223 | 2,206 | 2,211 | 1,638 | 2,211 |
| 2025-09-19 | 2,223 | 2,235 | 2,203 | 2,203 | 537 | 2,203 |
| 2025-09-18 | 2,242 | 2,242 | 2,222 | 2,222 | 1,191 | 2,222 |
| 2025-09-17 | 2,236 | 2,242 | 2,226 | 2,226 | 47 | 2,226 |
| 2025-09-16 | 2,235 | 2,236 | 2,218 | 2,236 | 1,150 | 2,236 |
| 2025-09-12 | 2,203 | 2,220 | 2,203 | 2,219 | 1,138 | 2,219 |
| 2025-09-11 | 2,191 | 2,200 | 2,191 | 2,199 | 91 | 2,199 |
| 2025-09-10 | 2,194 | 2,194 | 2,182 | 2,186 | 95 | 2,186 |
| 2025-09-09 | 2,196 | 2,196 | 2,181 | 2,193 | 46 | 2,193 |
| 2025-09-08 | 2,174 | 2,185 | 2,174 | 2,184 | 105 | 2,184 |
| 2025-09-05 | 2,197 | 2,197 | 2,165 | 2,173 | 344 | 2,173 |
| 2025-09-04 | 2,189 | 2,189 | 2,170 | 2,176 | 165 | 2,176 |
| 2025-09-03 | 2,250 | 2,261 | 2,184 | 2,184 | 3,618 | 2,184 |
| 2025-09-02 | 2,216 | 2,216 | 2,204 | 2,214 | 2,106 | 2,214 |
| 2025-09-01 | 2,204 | 2,219 | 2,204 | 2,212 | 840 | 2,212 |
| 2025-08-29 | 2,201 | 2,207 | 2,201 | 2,205 | 1,539 | 2,205 |
| 2025-08-28 | 2,220 | 2,220 | 2,200 | 2,200 | 205 | 2,200 |
| 2025-08-27 | 2,182 | 2,208 | 2,182 | 2,208 | 39 | 2,208 |
| 2025-08-26 | 2,199 | 2,199 | 2,181 | 2,181 | 75 | 2,181 |
| 2025-08-25 | 2,188 | 2,189 | 2,188 | 2,189 | 23 | 2,189 |
| 2025-08-22 | 2,194 | 2,194 | 2,189 | 2,189 | 67 | 2,189 |
| 2025-08-21 | 2,215 | 2,215 | 2,196 | 2,196 | 1,492 | 2,196 |
| 2025-08-20 | 2,200 | 2,209 | 2,196 | 2,205 | 116 | 2,205 |
| 2025-08-19 | 2,190 | 2,193 | 2,172 | 2,192 | 3,720 | 2,192 |
| 2025-08-18 | 2,220 | 2,220 | 2,166 | 2,170 | 730 | 2,170 |
| 2025-08-15 | 2,152 | 2,170 | 2,152 | 2,170 | 21 | 2,170 |
| 2025-08-14 | 2,200 | 2,200 | 2,151 | 2,151 | 717 | 2,151 |
| 2025-08-13 | 2,154 | 2,171 | 2,154 | 2,157 | 25 | 2,157 |
| 2025-08-12 | 2,249 | 2,249 | 2,152 | 2,154 | 182 | 2,154 |
| 2025-08-08 | 2,180 | 2,180 | 2,154 | 2,154 | 37 | 2,154 |
| 2025-08-07 | 2,178 | 2,178 | 2,158 | 2,162 | 744 | 2,162 |
| 2025-08-06 | 2,164 | 2,164 | 2,144 | 2,159 | 215 | 2,159 |
| 2025-08-05 | 2,142 | 2,151 | 2,134 | 2,151 | 273 | 2,151 |
| 2025-08-04 | 2,135 | 2,135 | 2,126 | 2,128 | 35 | 2,128 |
| 2025-08-01 | 2,120 | 2,126 | 2,116 | 2,126 | 135 | 2,126 |
| 2025-07-31 | 2,130 | 2,130 | 2,119 | 2,119 | 496 | 2,119 |
| 2025-07-30 | 2,100 | 2,130 | 2,100 | 2,130 | 118 | 2,130 |
| 2025-07-29 | 2,099 | 2,099 | 2,089 | 2,089 | 73 | 2,089 |
| 2025-07-28 | 2,092 | 2,104 | 2,082 | 2,097 | 332 | 2,097 |
| 2025-07-25 | 2,080 | 2,085 | 2,076 | 2,085 | 120 | 2,085 |
| 2025-07-24 | 2,094 | 2,094 | 2,076 | 2,080 | 1,115 | 2,080 |
| 2025-07-23 | 2,077 | 2,083 | 2,071 | 2,072 | 310 | 2,072 |
| 2025-07-22 | 2,074 | 2,077 | 2,059 | 2,077 | 1,255 | 2,077 |
| 2025-07-18 | 2,073 | 2,073 | 2,065 | 2,065 | 2,102 | 2,065 |
| 2025-07-17 | 2,074 | 2,074 | 2,064 | 2,072 | 121 | 2,072 |
| 2025-07-16 | 2,055 | 2,065 | 2,055 | 2,062 | 27 | 2,062 |
| 2025-07-15 | 2,069 | 2,069 | 2,052 | 2,055 | 1,133 | 2,055 |
| 2025-07-14 | 2,062 | 2,062 | 2,044 | 2,056 | 244 | 2,056 |
| 2025-07-11 | 2,044 | 2,070 | 2,044 | 2,070 | 1,113 | 2,070 |
| 2025-07-10 | 2,096 | 2,096 | 2,027 | 2,050 | 54,932 | 2,050 |
| 2025-07-09 | 2,099 | 2,099 | 2,064 | 2,098 | 148 | 2,098 |
| 2025-07-08 | 2,099 | 2,100 | 2,070 | 2,100 | 82 | 2,100 |
| 2025-07-07 | 2,117 | 2,117 | 2,075 | 2,099 | 434 | 2,099 |
| 2025-07-04 | 2,084 | 2,084 | 2,066 | 2,067 | 20,088 | 2,067 |
| 2025-07-03 | 2,092 | 2,092 | 2,070 | 2,080 | 430 | 2,080 |
| 2025-07-02 | 2,080 | 2,090 | 2,063 | 2,090 | 129 | 2,090 |
| 2025-07-01 | 2,090 | 2,090 | 2,057 | 2,088 | 81 | 2,088 |
| 2025-06-30 | 2,082 | 2,090 | 2,061 | 2,090 | 2,358 | 2,090 |
| 2025-06-27 | 2,091 | 2,099 | 2,060 | 2,099 | 223 | 2,099 |
| 2025-06-26 | 2,085 | 2,088 | 2,060 | 2,088 | 11,400 | 2,088 |
| 2025-06-25 | 2,088 | 2,088 | 2,072 | 2,085 | 223 | 2,085 |
| 2025-06-24 | 2,072 | 2,098 | 2,071 | 2,098 | 511 | 2,098 |
| 2025-06-23 | 2,076 | 2,080 | 2,069 | 2,072 | 12 | 2,072 |
| 2025-06-20 | 2,083 | 2,083 | 2,058 | 2,079 | 666 | 2,079 |
| 2025-06-19 | 2,099 | 2,099 | 2,064 | 2,081 | 120 | 2,081 |
| 2025-06-18 | 2,080 | 2,082 | 2,066 | 2,082 | 19 | 2,082 |
| 2025-06-17 | 2,072 | 2,081 | 2,050 | 2,081 | 53 | 2,081 |
| 2025-06-16 | 2,072 | 2,084 | 2,053 | 2,071 | 438 | 2,071 |
| 2025-06-13 | 2,045 | 2,096 | 2,034 | 2,096 | 21 | 2,096 |
| 2025-06-12 | 2,073 | 2,073 | 2,043 | 2,056 | 103 | 2,056 |
| 2025-06-11 | 2,036 | 2,037 | 2,027 | 2,037 | 36 | 2,037 |
| 2025-06-10 | 2,026 | 2,029 | 2,013 | 2,029 | 2,005 | 2,029 |
| 2025-06-09 | 2,029 | 2,029 | 2,020 | 2,020 | 8 | 2,020 |
| 2025-06-06 | 2,025 | 2,025 | 2,024 | 2,025 | 206 | 2,025 |
| 2025-06-05 | 2,021 | 2,025 | 2,010 | 2,025 | 634 | 2,025 |
| 2025-06-04 | 2,024 | 2,024 | 2,011 | 2,015 | 51 | 2,015 |
| 2025-06-03 | 2,009 | 2,012 | 2,009 | 2,012 | 3 | 2,012 |
| 2025-06-02 | 1,997 | 2,021 | 1,996 | 2,008 | 9,043 | 2,008 |
| 2025-05-30 | 2,002 | 2,004 | 2,002 | 2,004 | 5 | 2,004 |
| 2025-05-29 | 2,029 | 2,029 | 2,001 | 2,003 | 5,171 | 2,003 |
| 2025-05-28 | 2,018 | 2,018 | 1,999 | 2,008 | 140 | 2,008 |
| 2025-05-27 | 1,999 | 1,999 | 1,991 | 1,994 | 33 | 1,994 |
| 2025-05-26 | 1,997 | 1,997 | 1,989 | 1,989 | 76 | 1,989 |
| 2025-05-23 | 1,970 | 1,981 | 1,970 | 1,981 | 122 | 1,981 |
| 2025-05-22 | 1,980 | 1,980 | 1,969 | 1,969 | 175 | 1,969 |
| 2025-05-21 | 1,988 | 1,988 | 1,970 | 1,975 | 33,463 | 1,975 |
| 2025-05-20 | 1,999 | 1,999 | 1,972 | 1,973 | 151 | 1,973 |
| 2025-05-19 | 1,987 | 1,987 | 1,976 | 1,979 | 80 | 1,979 |
| 2025-05-16 | 1,992 | 1,993 | 1,982 | 1,986 | 7,388 | 1,986 |
| 2025-05-15 | 2,002 | 2,002 | 1,987 | 1,992 | 124 | 1,992 |
| 2025-05-14 | 1,992 | 1,992 | 1,979 | 1,992 | 62 | 1,992 |
| 2025-05-13 | 2,053 | 2,053 | 1,980 | 1,986 | 169 | 1,986 |
| 2025-05-12 | 1,999 | 2,003 | 1,999 | 2,003 | 405 | 2,003 |
| 2025-05-09 | 1,985 | 1,985 | 1,978 | 1,978 | 224 | 1,978 |
| 2025-05-08 | 2,006 | 2,006 | 1,985 | 1,985 | 128 | 1,985 |
| 2025-05-07 | 2,038 | 2,038 | 1,990 | 1,990 | 1,247 | 1,990 |
| 2025-05-02 | 1,999 | 2,009 | 1,999 | 2,009 | 435 | 2,009 |
| 2025-05-01 | 1,979 | 1,995 | 1,975 | 1,994 | 355 | 1,994 |
| 2025-04-30 | 1,973 | 1,973 | 1,953 | 1,966 | 65 | 1,966 |
| 2025-04-28 | 1,943 | 1,958 | 1,943 | 1,943 | 65 | 1,943 |
| 2025-04-25 | 1,957 | 1,957 | 1,945 | 1,945 | 76 | 1,945 |
| 2025-04-24 | 1,983 | 1,983 | 1,956 | 1,956 | 626 | 1,956 |
| 2025-04-23 | 1,991 | 2,033 | 1,963 | 2,033 | 1,586 | 2,033 |
| 2025-04-22 | 1,980 | 1,980 | 1,972 | 1,972 | 40 | 1,972 |
| 2025-04-21 | 1,972 | 1,972 | 1,962 | 1,963 | 209 | 1,963 |
| 2025-04-18 | 1,999 | 1,999 | 1,961 | 1,961 | 85 | 1,961 |
| 2025-04-17 | 1,972 | 1,972 | 1,959 | 1,959 | 338 | 1,959 |
| 2025-04-16 | 1,990 | 1,990 | 1,948 | 1,954 | 132 | 1,954 |
| 2025-04-15 | 1,979 | 1,979 | 1,942 | 1,950 | 447 | 1,950 |
| 2025-04-14 | 1,956 | 1,974 | 1,956 | 1,970 | 327 | 1,970 |
| 2025-04-11 | 1,970 | 1,970 | 1,919 | 1,956 | 167 | 1,956 |
| 2025-04-10 | 2,265 | 2,265 | 1,932 | 1,960 | 200 | 1,960 |
| 2025-04-09 | 1,897 | 1,905 | 1,895 | 1,895 | 99 | 1,895 |
| 2025-04-08 | 1,894 | 1,915 | 1,894 | 1,913 | 1,719 | 1,913 |
| 2025-04-07 | 1,916 | 1,975 | 1,857 | 1,888 | 1,402 | 1,888 |
| 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