三井住友ＤＳアセットマネジメント株式会社 ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本高配当株式
2011その他/その他/SMDAM Active ETF Japan High Dividend Equity
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 780.0 | 784.4 | 775.2 | 778.7 | -3.1 | -0.40% | 16,540 |
| 2026-03-12 | 805.0 | 805.0 | 779.6 | 781.8 | -22.6 | -2.81% | 22,640 |
| 2026-03-11 | 799.1 | 808.4 | 799.1 | 804.4 | +5.6 | +0.70% | 2,710 |
| 2026-03-10 | 800.0 | 812.7 | 791.2 | 798.8 | +19.4 | +2.49% | 6,430 |
| 2026-03-09 | 792.0 | 792.0 | 765.0 | 779.4 | -25.6 | -3.18% | 98,050 |
| 2026-03-06 | 805.0 | 812.2 | 795.3 | 805.0 | 0.0 | 0.00% | 4,370 |
| 2026-03-05 | 826.8 | 826.8 | 800.0 | 805.0 | +12.8 | +1.62% | 65,650 |
| 2026-03-04 | 800.0 | 805.5 | 778.9 | 792.2 | -36.1 | -4.36% | 44,110 |
| 2026-03-03 | 850.0 | 850.0 | 818.3 | 828.3 | -15.2 | -1.80% | 10,450 |
| 2026-03-02 | 845.3 | 845.3 | 830.0 | 843.5 | -7.2 | -0.85% | 19,900 |
| 2026-02-27 | 842.0 | 853.9 | 842.0 | 850.7 | +12.7 | +1.52% | 1,410 |
| 2026-02-26 | 845.7 | 845.7 | 838.0 | 838.0 | +4.4 | +0.53% | 3,830 |
| 2026-02-25 | 839.8 | 839.8 | 826.1 | 833.6 | +4.1 | +0.49% | 15,280 |
| 2026-02-24 | 834.8 | 834.8 | 824.6 | 829.5 | +3.0 | +0.36% | 11,940 |
| 2026-02-20 | 833.5 | 833.5 | 824.6 | 826.5 | -4.8 | -0.58% | 230 |
| 2026-02-19 | 832.3 | 834.5 | 824.2 | 831.3 | +7.9 | +0.96% | 16,090 |
| 2026-02-18 | 827.2 | 827.2 | 818.5 | 823.4 | +11.1 | +1.37% | 13,770 |
| 2026-02-17 | 821.6 | 821.6 | 810.9 | 812.3 | -2.2 | -0.27% | 37,040 |
| 2026-02-16 | 822.9 | 822.9 | 813.0 | 814.5 | -2.2 | -0.27% | 2,830 |
| 2026-02-13 | 833.4 | 833.4 | 816.6 | 816.7 | -11.0 | -1.33% | 2,220 |
| 2026-02-12 | 825.0 | 833.8 | 823.1 | 827.7 | +6.2 | +0.75% | 4,680 |
| 2026-02-10 | 824.6 | 825.2 | 814.2 | 821.5 | +10.7 | +1.32% | 4,440 |
| 2026-02-09 | 801.3 | 840.0 | 801.3 | 810.8 | +11.9 | +1.49% | 47,020 |
| 2026-02-06 | 787.5 | 798.9 | 787.5 | 798.9 | +10.0 | +1.27% | 5,910 |
| 2026-02-05 | 785.7 | 795.4 | 785.7 | 788.9 | +1.1 | +0.14% | 7,570 |
| 2026-02-04 | 779.9 | 789.0 | 779.9 | 787.8 | +6.9 | +0.88% | 5,100 |
| 2026-02-03 | 780.0 | 781.6 | 773.6 | 780.9 | +16.9 | +2.21% | 36,510 |
| 2026-02-02 | 779.0 | 779.0 | 764.0 | 764.0 | -5.0 | -0.65% | 12,310 |
| 2026-01-30 | 769.0 | 769.0 | 763.5 | 769.0 | +6.0 | +0.79% | 3,570 |
| 2026-01-29 | 761.2 | 768.9 | 752.6 | 763.0 | +1.9 | +0.25% | 5,540 |
| 2026-01-28 | 769.7 | 769.7 | 760.6 | 761.1 | -8.6 | -1.12% | 46,610 |
| 2026-01-27 | 783.6 | 783.6 | 761.3 | 769.7 | +1.1 | +0.14% | 111,690 |
| 2026-01-26 | 784.9 | 784.9 | 767.7 | 768.6 | -17.0 | -2.16% | 8,580 |
| 2026-01-23 | 782.0 | 787.8 | 780.2 | 785.6 | +5.7 | +0.73% | 11,650 |
| 2026-01-22 | 773.0 | 780.8 | 773.0 | 779.9 | +9.7 | +1.26% | 7,470 |
| 2026-01-21 | 781.2 | 781.9 | 768.9 | 770.2 | -11.0 | -1.41% | 17,420 |
| 2026-01-20 | 790.0 | 790.0 | 778.0 | 781.2 | -3.8 | -0.48% | 10,990 |
| 2026-01-19 | 789.9 | 789.9 | 780.6 | 785.0 | -4.4 | -0.56% | 17,420 |
| 2026-01-16 | 788.8 | 789.4 | 782.9 | 789.4 | +0.4 | +0.05% | 16,770 |
| 2026-01-15 | 780.0 | 789.0 | 779.6 | 789.0 | +10.5 | +1.35% | 28,710 |
| 2026-01-14 | 770.0 | 778.6 | 770.0 | 778.5 | +8.5 | +1.10% | 62,980 |
| 2026-01-13 | 806.6 | 806.6 | 769.0 | 770.0 | +9.1 | +1.20% | 28,540 |
| 2026-01-09 | 759.9 | 760.9 | 757.3 | 760.9 | +6.9 | +0.92% | 2,560 |
| 2026-01-08 | 754.0 | 759.8 | 752.9 | 754.0 | -0.4 | -0.05% | 4,630 |
| 2026-01-07 | 759.9 | 759.9 | 753.5 | 754.4 | -2.9 | -0.38% | 44,670 |
| 2026-01-06 | 752.8 | 757.3 | 752.0 | 757.3 | +11.3 | +1.51% | 9,320 |
| 2026-01-05 | 786.0 | 786.0 | 744.0 | 746.0 | -25.0 | -3.24% | 52,670 |
| 2025-12-30 | 755.0 | 771.0 | 741.0 | 771.0 | +26.2 | +3.52% | 2,770 |
| 2025-12-29 | 739.9 | 744.8 | 739.9 | 744.8 | +7.1 | +0.96% | 34,180 |
| 2025-12-26 | 724.3 | 742.5 | 724.3 | 737.7 | -1.6 | -0.22% | 8,920 |
| 2025-12-25 | 743.8 | 743.8 | 736.6 | 739.3 | +1.9 | +0.26% | 1,620 |
| 2025-12-24 | 743.2 | 743.2 | 736.4 | 737.4 | -5.1 | -0.69% | 5,070 |
| 2025-12-23 | 739.0 | 742.7 | 738.5 | 742.5 | +4.4 | +0.60% | 1,420 |
| 2025-12-22 | 738.9 | 740.0 | 736.4 | 738.1 | +1.3 | +0.18% | 5,600 |
| 2025-12-19 | 725.0 | 736.8 | 725.0 | 736.8 | +7.1 | +0.97% | 3,910 |
| 2025-12-18 | 725.0 | 730.1 | 725.0 | 729.7 | +5.6 | +0.77% | 26,650 |
| 2025-12-17 | 726.1 | 728.1 | 723.1 | 724.1 | -5.2 | -0.71% | 790 |
| 2025-12-16 | 732.5 | 734.0 | 729.3 | 729.3 | -8.7 | -1.18% | 7,640 |
| 2025-12-15 | 730.0 | 738.0 | 729.9 | 738.0 | +8.0 | +1.10% | 3,800 |
| 2025-12-12 | 722.0 | 730.0 | 721.9 | 730.0 | +15.0 | +2.10% | 16,600 |
| 2025-12-11 | 729.0 | 729.0 | 715.0 | 715.0 | -8.8 | -1.22% | 4,120 |
| 2025-12-10 | 718.2 | 724.7 | 718.2 | 723.8 | -4.9 | -0.67% | 14,380 |
| 2025-12-09 | 728.9 | 728.9 | 719.0 | 728.7 | +4.7 | +0.65% | 5,380 |
| 2025-12-08 | 717.0 | 724.0 | 716.5 | 724.0 | +15.0 | +2.12% | 2,100 |
| 2025-12-05 | 717.0 | 717.2 | 709.0 | 709.0 | -16.0 | -2.21% | 31,350 |
| 2025-12-04 | 717.0 | 725.0 | 715.3 | 725.0 | +12.4 | +1.74% | 690 |
| 2025-12-03 | 729.9 | 729.9 | 712.6 | 712.6 | -6.5 | -0.90% | 94,930 |
| 2025-12-02 | 727.0 | 728.9 | 717.0 | 719.1 | +4.3 | +0.60% | 117,090 |
| 2025-12-01 | 720.0 | 723.8 | 714.8 | 714.8 | -8.7 | -1.20% | 103,450 |
| 2025-11-28 | 728.7 | 728.7 | 720.3 | 723.5 | +5.4 | +0.75% | 4,490 |
| 2025-11-27 | 730.0 | 730.0 | 717.7 | 718.1 | +3.1 | +0.43% | 850 |
| 2025-11-26 | 707.6 | 717.0 | 707.6 | 715.0 | +12.4 | +1.76% | 21,620 |
| 2025-11-25 | 707.9 | 715.0 | 702.6 | 702.6 | -3.4 | -0.48% | 48,820 |
| 2025-11-21 | 705.0 | 706.0 | 693.0 | 706.0 | +7.9 | +1.13% | 6,550 |
| 2025-11-20 | 703.0 | 703.0 | 698.1 | 698.1 | +3.4 | +0.49% | 138,130 |
| 2025-11-19 | 691.7 | 698.8 | 688.1 | 694.7 | -8.3 | -1.18% | 20,280 |
| 2025-11-18 | 714.1 | 714.1 | 702.0 | 703.0 | -13.0 | -1.82% | 54,880 |
| 2025-11-17 | 728.5 | 728.5 | 711.4 | 716.0 | +2.5 | +0.35% | 146,180 |
| 2025-11-14 | 710.1 | 715.4 | 710.0 | 713.5 | +0.5 | +0.07% | 58,400 |
| 2025-11-13 | 714.3 | 716.0 | 712.9 | 713.0 | +4.2 | +0.59% | 8,230 |
| 2025-11-12 | 701.0 | 709.2 | 701.0 | 708.8 | +11.6 | +1.66% | 6,920 |
| 2025-11-11 | 701.4 | 701.4 | 695.2 | 697.2 | -0.8 | -0.11% | 46,890 |
| 2025-11-10 | 699.9 | 700.0 | 695.6 | 698.0 | +7.7 | +1.12% | 20,360 |
| 2025-11-07 | 700.0 | 700.0 | 687.9 | 690.3 | -2.4 | -0.35% | 4,650 |
| 2025-11-06 | 679.0 | 699.9 | 679.0 | 692.7 | +3.9 | +0.57% | 13,620 |
| 2025-11-05 | 688.7 | 689.8 | 675.0 | 688.8 | -3.0 | -0.43% | 84,990 |
| 2025-11-04 | 693.0 | 697.6 | 689.0 | 691.8 | +2.7 | +0.39% | 57,980 |
| 2025-10-31 | 693.2 | 693.2 | 686.7 | 689.1 | +1.5 | +0.22% | 12,780 |
| 2025-10-30 | 689.9 | 693.3 | 681.4 | 687.6 | -12.3 | -1.76% | 9,060 |
| 2025-10-29 | 698.4 | 699.9 | 679.9 | 699.9 | +11.5 | +1.67% | 25,420 |
| 2025-10-28 | 704.0 | 704.0 | 686.3 | 688.4 | -8.3 | -1.19% | 13,590 |
| 2025-10-27 | 699.5 | 704.0 | 695.1 | 696.7 | +7.2 | +1.04% | 25,030 |
| 2025-10-24 | 693.3 | 693.3 | 688.8 | 689.5 | -1.0 | -0.14% | 3,590 |
| 2025-10-23 | 683.1 | 690.5 | 683.1 | 690.5 | +2.5 | +0.36% | 4,370 |
| 2025-10-22 | 678.6 | 689.9 | 678.6 | 688.0 | +6.5 | +0.95% | 39,030 |
| 2025-10-21 | 686.0 | 686.0 | 680.8 | 681.5 | +1.0 | +0.15% | 25,510 |
| 2025-10-20 | 680.2 | 681.0 | 676.1 | 680.5 | +10.3 | +1.54% | 28,260 |
| 2025-10-17 | 674.6 | 678.9 | 669.0 | 670.2 | -4.4 | -0.65% | 13,360 |
| 2025-10-16 | 675.5 | 684.5 | 673.0 | 674.6 | -0.8 | -0.12% | 23,150 |
| 2025-10-15 | 667.1 | 682.6 | 667.1 | 675.4 | +12.8 | +1.93% | 79,340 |
| 2025-10-14 | 662.4 | 672.2 | 661.3 | 662.6 | -12.4 | -1.84% | 227,050 |
| 2025-10-10 | 683.2 | 683.2 | 674.0 | 675.0 | -15.3 | -2.22% | 6,450 |
| 2025-10-09 | 697.0 | 697.0 | 684.0 | 690.3 | -14.7 | -2.09% | 7,460 |
| 2025-10-08 | 686.8 | 705.0 | 685.0 | 705.0 | +18.2 | +2.65% | 6,770 |
| 2025-10-07 | 691.5 | 691.5 | 685.2 | 686.8 | +3.8 | +0.56% | 2,080 |
| 2025-10-06 | 682.4 | 685.9 | 679.8 | 683.0 | +10.8 | +1.61% | 61,400 |
| 2025-10-03 | 672.4 | 673.0 | 666.9 | 672.2 | +3.0 | +0.45% | 2,640 |
| 2025-10-02 | 674.2 | 674.2 | 664.7 | 669.2 | -5.0 | -0.74% | 13,710 |
| 2025-10-01 | 690.6 | 690.6 | 670.5 | 674.2 | -11.4 | -1.66% | 4,900 |
| 2025-09-30 | 689.9 | 689.9 | 682.1 | 685.6 | -2.1 | -0.31% | 2,370 |
| 2025-09-29 | 700.6 | 700.6 | 680.0 | 687.7 | -2.9 | -0.42% | 85,800 |
| 2025-09-26 | 685.3 | 691.0 | 685.3 | 690.6 | +5.5 | +0.80% | 45,470 |
| 2025-09-25 | 689.7 | 689.7 | 683.9 | 685.1 | +1.8 | +0.26% | 2,120 |
| 2025-09-24 | 691.6 | 691.6 | 681.8 | 683.3 | -12.2 | -1.75% | 24,700 |
| 2025-09-22 | 691.0 | 695.5 | 683.8 | 695.5 | +14.5 | +2.13% | 1,890 |
| 2025-09-19 | 693.0 | 695.1 | 679.4 | 681.0 | -2.0 | -0.29% | 22,380 |
| 2025-09-18 | 684.6 | 692.2 | 678.8 | 683.0 | +0.5 | +0.07% | 2,500 |
| 2025-09-17 | 695.1 | 695.1 | 680.0 | 682.5 | -7.6 | -1.10% | 2,930 |
| 2025-09-16 | 684.1 | 698.3 | 684.1 | 690.1 | +6.0 | +0.88% | 18,070 |
| 2025-09-12 | 688.0 | 688.0 | 684.1 | 684.1 | — | — | 4,380 |
直近120営業日分を表示