- 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 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