- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,915 | 1,915 | 1,899 | 1,901 | 718 | 1,901 |
| 2024-12-27 | 1,907 | 1,912 | 1,900 | 1,900 | 449 | 1,900 |
| 2024-12-26 | 1,877 | 1,891 | 1,877 | 1,886 | 4,849 | 1,886 |
| 2024-12-25 | 1,898 | 1,898 | 1,876 | 1,876 | 24 | 1,876 |
| 2024-12-24 | 1,888 | 1,888 | 1,872 | 1,877 | 289 | 1,877 |
| 2024-12-23 | 1,898 | 1,898 | 1,857 | 1,861 | 3,144 | 1,861 |
| 2024-12-20 | 1,848 | 1,862 | 1,848 | 1,860 | 3,160 | 1,860 |
| 2024-12-19 | 1,854 | 1,859 | 1,842 | 1,847 | 1,164 | 1,847 |
| 2024-12-18 | 1,865 | 1,866 | 1,855 | 1,855 | 4,489 | 1,855 |
| 2024-12-17 | 1,858 | 1,866 | 1,858 | 1,858 | 9 | 1,858 |
| 2024-12-16 | 1,908 | 1,908 | 1,857 | 1,857 | 17 | 1,857 |
| 2024-12-13 | 1,872 | 1,872 | 1,867 | 1,868 | 3,325 | 1,868 |
| 2024-12-12 | 1,870 | 1,874 | 1,870 | 1,873 | 3 | 1,873 |
| 2024-12-11 | 1,905 | 1,905 | 1,857 | 1,868 | 142 | 1,868 |
| 2024-12-10 | 1,915 | 1,915 | 1,864 | 1,865 | 74 | 1,865 |
| 2024-12-09 | 1,908 | 1,908 | 1,865 | 1,865 | 661 | 1,865 |
| 2024-12-06 | 1,908 | 1,908 | 1,877 | 1,877 | 99 | 1,877 |
| 2024-12-05 | 1,881 | 1,893 | 1,881 | 1,890 | 3,515 | 1,890 |
| 2024-12-04 | 1,963 | 1,963 | 1,890 | 1,890 | 30,609 | 1,890 |
| 2024-12-03 | 1,893 | 1,893 | 1,886 | 1,886 | 1,102 | 1,886 |
| 2024-12-02 | 1,939 | 1,939 | 1,894 | 1,894 | 84 | 1,894 |
| 2024-11-29 | 1,916 | 1,916 | 1,910 | 1,910 | 42 | 1,910 |
| 2024-11-28 | 1,906 | 1,917 | 1,906 | 1,917 | 12 | 1,917 |
| 2024-11-27 | 1,924 | 1,924 | 1,905 | 1,905 | 45 | 1,905 |
| 2024-11-26 | 1,964 | 1,964 | 1,911 | 1,914 | 6,415 | 1,914 |
| 2024-11-25 | 1,956 | 1,956 | 1,926 | 1,926 | 53 | 1,926 |
| 2024-11-22 | 1,944 | 1,944 | 1,908 | 1,916 | 62 | 1,916 |
| 2024-11-21 | 1,920 | 1,920 | 1,906 | 1,908 | 53,790 | 1,908 |
| 2024-11-20 | 1,955 | 1,955 | 1,921 | 1,921 | 60 | 1,921 |
| 2024-11-19 | 1,917 | 1,927 | 1,917 | 1,927 | 69 | 1,927 |
| 2024-11-18 | 1,900 | 1,916 | 1,892 | 1,916 | 14 | 1,916 |
| 2024-11-15 | 1,930 | 1,930 | 1,900 | 1,900 | 199 | 1,900 |
| 2024-11-14 | 1,902 | 1,902 | 1,890 | 1,890 | 69 | 1,890 |
| 2024-11-13 | 1,928 | 1,928 | 1,904 | 1,904 | 45 | 1,904 |
| 2024-11-12 | 1,916 | 1,916 | 1,916 | 1,916 | 10 | 1,916 |
| 2024-11-11 | 1,953 | 1,953 | 1,910 | 1,910 | 40 | 1,910 |
| 2024-11-08 | 1,915 | 1,917 | 1,913 | 1,913 | 29 | 1,913 |
| 2024-11-07 | 1,918 | 1,918 | 1,910 | 1,910 | 971 | 1,910 |
| 2024-11-06 | 1,955 | 1,955 | 1,925 | 1,934 | 65 | 1,934 |
| 2024-11-05 | 1,955 | 1,955 | 1,910 | 1,920 | 21 | 1,920 |
| 2024-11-01 | 1,964 | 1,964 | 1,926 | 1,933 | 9,899 | 1,933 |
| 2024-10-31 | 1,934 | 1,935 | 1,930 | 1,933 | 25 | 1,933 |
| 2024-10-30 | 1,965 | 1,965 | 1,937 | 1,946 | 32 | 1,946 |
| 2024-10-29 | 1,929 | 1,932 | 1,921 | 1,931 | 27,030 | 1,931 |
| 2024-10-28 | 1,905 | 1,930 | 1,905 | 1,930 | 130 | 1,930 |
| 2024-10-25 | 1,959 | 1,959 | 1,915 | 1,919 | 165 | 1,919 |
| 2024-10-24 | 1,927 | 1,927 | 1,922 | 1,922 | 12 | 1,922 |
| 2024-10-23 | 1,931 | 1,933 | 1,910 | 1,933 | 81 | 1,933 |
| 2024-10-22 | 1,964 | 1,964 | 1,918 | 1,925 | 45 | 1,925 |
| 2024-10-21 | 1,969 | 1,969 | 1,929 | 1,934 | 5,047 | 1,934 |
| 2024-10-18 | 1,938 | 1,938 | 1,926 | 1,932 | 8 | 1,932 |
| 2024-10-17 | 1,936 | 1,936 | 1,930 | 1,930 | 52 | 1,930 |
| 2024-10-16 | 1,970 | 1,970 | 1,925 | 1,930 | 2,030 | 1,930 |
| 2024-10-15 | 1,948 | 1,948 | 1,933 | 1,933 | 1,271 | 1,933 |
| 2024-10-11 | 1,944 | 1,945 | 1,937 | 1,945 | 61 | 1,945 |
| 2024-10-10 | 1,945 | 1,950 | 1,945 | 1,950 | 16 | 1,950 |
| 2024-10-09 | 1,952 | 1,952 | 1,951 | 1,952 | 180 | 1,952 |
| 2024-10-08 | 1,990 | 1,990 | 1,948 | 1,948 | 19 | 1,948 |
| 2024-10-07 | 1,975 | 1,975 | 1,947 | 1,951 | 1,254 | 1,951 |
| 2024-10-04 | 2,014 | 2,014 | 1,968 | 1,970 | 16 | 1,970 |
| 2024-10-03 | 1,969 | 1,974 | 1,967 | 1,974 | 152 | 1,974 |
| 2024-10-02 | 2,010 | 2,010 | 1,957 | 1,962 | 314 | 1,962 |
| 2024-10-01 | 1,995 | 1,995 | 1,965 | 1,970 | 600 | 1,970 |
| 2024-09-30 | 2,052 | 2,052 | 1,977 | 1,993 | 975 | 1,993 |
| 2024-09-27 | 2,010 | 2,010 | 2,002 | 2,002 | 13 | 2,002 |
| 2024-09-26 | 2,040 | 2,040 | 1,989 | 2,010 | 236 | 2,010 |
| 2024-09-25 | 2,047 | 2,114 | 1,983 | 2,000 | 2,573 | 2,000 |
| 2024-09-24 | 2,003 | 2,047 | 1,989 | 2,047 | 590 | 2,047 |
分割・併合履歴 ： なし