349A SMDAM Active ETF 日本グロース株 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 498.5 | 498.5 | 495 | 495 | 1,340 | 495 |
| 2025-05-09 | 499 | 499 | 497.6 | 497.6 | 1,590 | 497.60 |
| 2025-05-08 | 490 | 490 | 485.6 | 489.4 | 2,030 | 489.40 |
| 2025-05-07 | 484 | 487 | 483.9 | 485 | 54,140 | 485 |
| 2025-05-02 | 485.9 | 486.1 | 481.2 | 483.8 | 45,830 | 483.80 |
| 2025-05-01 | 481.4 | 483 | 477 | 482.7 | 47,840 | 482.70 |
| 2025-04-30 | 482 | 482 | 478.8 | 481.4 | 47,610 | 481.40 |
| 2025-04-28 | 474.9 | 477 | 474 | 477 | 1,320 | 477 |
| 2025-04-25 | 474 | 474 | 468.4 | 471.2 | 42,870 | 471.20 |
| 2025-04-24 | 466 | 466 | 463.6 | 463.6 | 29,180 | 463.60 |
| 2025-04-23 | 472 | 472 | 461 | 465 | 83,360 | 465 |
| 2025-04-22 | 458.6 | 458.6 | 458.6 | 458.6 | 400 | 458.60 |
| 2025-04-21 | 460.7 | 461.2 | 457.5 | 457.9 | 28,050 | 457.90 |
| 2025-04-18 | 459 | 463.5 | 459 | 462.7 | 31,050 | 462.70 |
| 2025-04-17 | 449 | 454.9 | 449 | 454.6 | 1,820 | 454.60 |
| 2025-04-16 | 452 | 452.6 | 447 | 451.3 | 43,060 | 451.30 |
| 2025-04-15 | 451 | 455 | 451 | 451.8 | 28,910 | 451.80 |
| 2025-04-14 | 449 | 457 | 448 | 448 | 29,610 | 448 |
| 2025-04-11 | 467 | 469 | 434.7 | 445 | 116,470 | 445 |
| 2025-04-10 | 470 | 470 | 454 | 455.4 | 1,230 | 455.40 |
| 2025-04-09 | 446 | 446 | 416 | 422 | 131,700 | 422 |
| 2025-04-08 | 436 | 441 | 426 | 439 | 930 | 439 |
| 2025-04-07 | 420 | 435 | 387 | 435 | 3,550 | 435 |
| 2025-04-04 | 452 | 452.5 | 436.7 | 445 | 45,340 | 445 |
| 2025-04-03 | 469 | 469 | 459 | 460 | 2,920 | 460 |
| 2025-04-02 | 483 | 483 | 474.9 | 477 | 20,740 | 477 |
| 2025-04-01 | 486.2 | 487 | 479 | 480 | 267,500 | 480 |
| 2025-03-31 | 489.9 | 489.9 | 480 | 484 | 5,880 | 484 |
| 2025-03-28 | 503 | 505 | 495.2 | 497.9 | 15,120 | 497.90 |
分割・併合履歴 ： なし