KabuInsight

三井住友トラスト・アセットマネジメント株式会社　ＳＭＴ　ＥＴＦ日本好配当株アクティブ

170A
その他/その他/SMT ETF Japan Equity Income Strategy Active
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,722.02,800.02,722.02,790.0-10.0-0.36%118
2026-03-122,751.02,806.02,751.02,800.0-1.0-0.04%2,283
2026-03-112,847.02,879.02,801.02,801.0-21.0-0.74%223
2026-03-102,800.02,840.02,799.02,822.0+62.0+2.25%440
2026-03-092,905.02,905.02,690.02,760.0-95.0-3.33%1,332
2026-03-062,857.02,857.02,820.02,855.0-2.0-0.07%211
2026-03-052,898.02,907.02,850.02,857.0+59.0+2.11%290
2026-03-042,827.02,866.02,767.02,798.0-102.0-3.52%9,844
2026-03-033,100.03,100.02,900.02,900.0-84.0-2.82%1,044
2026-03-023,015.03,015.02,931.02,984.0-36.0-1.19%7,117
2026-02-272,984.03,021.02,984.03,020.0+36.0+1.21%520
2026-02-262,977.02,998.02,977.02,984.0+28.0+0.95%87
2026-02-252,948.02,965.02,932.02,956.0+15.0+0.51%773
2026-02-242,950.02,950.02,912.02,941.0+20.0+0.68%534
2026-02-202,973.02,973.02,914.02,921.0-32.0-1.08%20
2026-02-192,935.02,953.02,935.02,953.0+48.0+1.65%408
2026-02-182,910.02,920.02,902.02,905.0+45.0+1.57%215
2026-02-172,925.02,925.02,852.02,860.0-15.0-0.52%1,020
2026-02-162,979.02,979.02,790.02,875.0-28.0-0.96%290
2026-02-132,988.02,988.02,903.02,903.0-55.0-1.86%386
2026-02-122,937.02,958.02,933.02,958.0+21.0+0.72%1,068
2026-02-102,910.02,988.02,910.02,937.0+43.0+1.49%563
2026-02-092,841.02,929.02,841.02,894.0+64.0+2.26%3,925
2026-02-062,827.02,830.02,776.02,830.0+42.0+1.51%172
2026-02-052,813.02,814.02,788.02,788.0-1.0-0.04%5,974
2026-02-042,761.02,789.02,759.02,789.0+28.0+1.01%206
2026-02-032,640.02,761.02,640.02,761.0+92.0+3.45%608
2026-02-022,792.02,792.02,669.02,669.0-23.0-0.85%969
2026-01-302,635.02,694.02,635.02,692.0+18.0+0.67%120
2026-01-292,641.02,674.02,640.02,674.0+7.0+0.26%63
2026-01-282,688.02,688.02,662.02,667.0-13.0-0.49%186
2026-01-272,678.02,684.02,670.02,680.0+2.0+0.07%169
2026-01-262,720.02,720.02,674.02,678.0-60.0-2.19%619
2026-01-232,699.02,749.02,699.02,738.0+5.0+0.18%145
2026-01-222,738.02,738.02,729.02,733.0+24.0+0.89%276
2026-01-212,720.02,720.02,692.02,709.0-23.0-0.84%469
2026-01-202,800.02,800.02,729.02,732.0-58.0-2.08%1,192
2026-01-192,799.02,850.02,733.02,790.0+18.0+0.65%6,712
2026-01-162,833.02,833.02,759.02,772.0-60.0-2.12%1,114
2026-01-152,796.02,832.02,748.02,832.0+86.0+3.13%511
2026-01-142,713.02,772.02,713.02,746.0+33.0+1.22%453
2026-01-132,921.02,921.02,702.02,713.0+65.0+2.45%4,442
2026-01-092,630.02,649.02,628.02,648.0+26.0+0.99%338
2026-01-082,740.02,740.02,622.02,622.0-25.0-0.94%791
2026-01-072,760.02,760.02,643.02,647.0-13.0-0.49%1,042
2026-01-062,917.03,117.02,657.02,660.0+43.0+1.64%1,529
2026-01-052,621.02,621.02,600.02,617.0+49.0+1.91%305
2025-12-302,565.02,577.02,565.02,568.0-4.0-0.16%1,515
2025-12-292,620.02,620.02,570.02,572.0+6.0+0.23%808
2025-12-262,561.02,681.02,561.02,566.0-3.0-0.12%569
2025-12-252,604.02,604.02,562.02,569.0+10.0+0.39%407
2025-12-242,609.02,609.02,559.02,559.0-14.0-0.54%255
2025-12-232,604.02,604.02,573.02,573.0+9.0+0.35%85
2025-12-222,599.02,599.02,564.02,564.0+15.0+0.59%57
2025-12-192,569.02,569.02,535.02,549.0+29.0+1.15%3,239
2025-12-182,574.02,580.02,510.02,520.0-4.0-0.16%611
2025-12-172,520.02,524.02,506.02,524.0-4.0-0.16%76
2025-12-162,578.02,578.02,526.02,528.0-47.0-1.83%903
2025-12-152,563.02,575.02,550.02,575.0+12.0+0.47%869
2025-12-122,534.02,563.02,534.02,563.0+43.0+1.71%118
2025-12-112,549.02,549.02,520.02,520.0-15.0-0.59%40
2025-12-102,544.02,546.02,532.02,535.0+10.0+0.40%653
2025-12-092,540.02,540.02,521.02,525.0+2.0+0.08%11
2025-12-082,545.02,545.02,502.02,523.0+28.0+1.12%188
2025-12-052,572.02,572.02,490.02,495.0-29.0-1.15%153
2025-12-042,462.02,524.02,462.02,524.0+29.0+1.16%269
2025-12-032,539.02,539.02,485.02,495.0+3.0+0.12%151
2025-12-022,499.02,499.02,488.02,492.0+13.0+0.52%26
2025-12-012,548.02,548.02,478.02,479.0-19.0-0.76%43
2025-11-282,504.02,504.02,495.02,498.0+2.0+0.08%12
2025-11-272,498.02,506.02,496.02,496.0+6.0+0.24%364
2025-11-262,476.02,490.02,476.02,490.0+45.0+1.84%10,331
2025-11-252,500.02,500.02,442.02,445.0+2.0+0.08%430
2025-11-212,445.02,445.02,418.02,443.0-3.0-0.12%26
2025-11-202,440.02,462.02,440.02,446.0+33.0+1.37%98
2025-11-192,410.02,424.02,400.02,413.0+3.0+0.12%354
2025-11-182,462.02,462.02,410.02,410.0-63.0-2.55%173
2025-11-172,499.02,499.02,466.02,473.0+6.0+0.24%64
2025-11-142,679.02,778.02,465.02,467.0+24.0+0.98%293
2025-11-122,406.02,452.02,406.02,443.0+17.0+0.70%321
2025-11-112,430.02,440.02,426.02,426.0-4.0-0.16%299
2025-11-102,409.02,430.02,409.02,430.0+22.0+0.91%222
2025-11-072,420.02,420.02,397.02,408.0-18.0-0.74%38
2025-11-062,398.02,428.02,398.02,426.0+49.0+2.06%84
2025-11-052,385.02,396.02,337.02,377.0-44.0-1.82%12,266
2025-11-042,410.02,443.02,410.02,421.0+11.0+0.46%141
2025-10-312,480.02,480.02,402.02,410.0+22.0+0.92%767
2025-10-302,325.02,388.02,325.02,388.0+25.0+1.06%8,398
2025-10-292,397.02,397.02,361.02,363.0+8.0+0.34%2,587
2025-10-282,398.02,398.02,355.02,355.0-28.0-1.17%54
2025-10-272,308.02,386.02,308.02,383.0+33.0+1.40%77
2025-10-242,339.02,351.02,339.02,350.0+12.0+0.51%22
2025-10-232,341.02,341.02,327.02,338.0-4.0-0.17%23
2025-10-222,321.02,342.02,321.02,342.0+20.0+0.86%82
2025-10-212,282.02,338.02,282.02,322.0+4.0+0.17%24
2025-10-202,297.02,318.02,297.02,318.0+47.0+2.07%186
2025-10-172,304.02,304.02,271.02,271.0-34.0-1.48%1,532
2025-10-162,288.02,309.02,288.02,305.0+18.0+0.79%46
2025-10-152,282.02,287.02,273.02,287.0-33.0-1.42%3,649
2025-10-142,320.02,320.02,245.02,320.0+24.0+1.05%947
2025-10-102,350.02,350.02,294.02,296.0-43.0-1.84%123
2025-10-092,374.02,374.02,334.02,339.0-21.0-0.89%21
2025-10-082,373.02,374.02,360.02,360.0+15.0+0.64%10,070
2025-10-072,383.02,383.02,345.02,345.0-6.0-0.26%13
2025-10-062,389.02,389.02,344.02,351.0+59.0+2.57%362
2025-10-032,290.02,292.02,274.02,292.0+17.0+0.75%48
2025-10-022,275.02,275.02,260.02,275.00.00.00%63
2025-10-012,323.02,323.02,265.02,275.0-35.0-1.52%17,929
2025-09-302,309.02,310.02,297.02,310.0+2.0+0.09%136
2025-09-292,340.02,340.02,308.02,308.0-22.0-0.94%29
2025-09-262,314.02,335.02,314.02,330.0+15.0+0.65%2,062
2025-09-252,305.02,323.02,305.02,315.0+11.0+0.48%412
2025-09-242,318.02,318.02,304.02,304.0-3.0-0.13%1,010
2025-09-222,314.02,314.02,307.02,307.0+12.0+0.52%50
2025-09-192,304.02,320.02,295.02,295.0-4.0-0.17%244
2025-09-182,289.02,299.02,287.02,299.0+10.0+0.44%121
2025-09-172,309.02,309.02,283.02,289.0-14.0-0.61%452
2025-09-162,305.02,309.02,298.02,303.0+9.0+0.39%30
2025-09-122,291.02,301.02,291.02,294.0+11.0+0.48%97
2025-09-112,299.02,299.02,276.02,283.0——137

直近120営業日分を表示