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日本株厳選投資アクティブ

257A
その他/その他/SMT ETF Selected Japan Equity 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
2026-03-133,039.03,039.02,960.02,997.0-51.0-1.67%800
2026-03-123,052.03,052.02,994.03,048.0-4.0-0.13%277
2026-03-112,976.03,101.02,976.03,052.0+176.0+6.12%146
2026-03-102,935.03,039.02,876.02,876.0-59.0-2.01%517
2026-03-093,100.03,100.02,852.02,935.0-148.0-4.80%665
2026-03-063,089.03,089.03,030.03,083.0+19.0+0.62%155
2026-03-053,054.03,134.03,050.03,064.0+83.0+2.78%318
2026-03-043,101.03,101.02,952.02,981.0-135.0-4.33%1,437
2026-03-033,214.03,214.03,112.03,116.0-98.0-3.05%293
2026-03-023,172.03,215.02,912.03,214.0+112.0+3.61%599
2026-02-273,210.03,235.03,102.03,102.0-99.0-3.09%29
2026-02-263,190.03,225.03,190.03,201.0+46.0+1.46%31
2026-02-253,148.03,205.03,148.03,155.0+20.0+0.64%3,796
2026-02-243,141.03,143.03,128.03,135.0+21.0+0.67%144
2026-02-203,102.03,114.03,100.03,114.0-21.0-0.67%332
2026-02-193,096.03,141.03,096.03,135.0-13.0-0.41%3,877
2026-02-183,045.03,148.03,045.03,148.0+103.0+3.38%247
2026-02-173,070.03,072.03,034.03,045.0-25.0-0.81%158
2026-02-163,174.03,174.03,070.03,070.0-34.0-1.10%14,452
2026-02-133,175.03,175.03,090.03,104.0-41.0-1.30%1,771
2026-02-123,212.03,212.03,131.03,145.0+14.0+0.45%485
2026-02-103,050.03,198.03,050.03,131.0+85.0+2.79%748
2026-02-093,000.03,100.02,999.03,046.0+106.0+3.61%3,424
2026-02-062,910.02,941.02,900.02,940.0+29.0+1.00%146
2026-02-052,949.02,949.02,911.02,911.0-38.0-1.29%100
2026-02-042,930.02,949.02,913.02,949.0+61.0+2.11%986
2026-02-032,855.02,925.02,845.02,888.0+46.0+1.62%10,662
2026-02-022,898.02,976.02,842.02,842.0-11.0-0.39%10,770
2026-01-302,863.02,863.02,844.02,853.0-8.0-0.28%110
2026-01-292,866.02,869.02,858.02,861.0-5.0-0.17%344
2026-01-282,880.02,899.02,855.02,866.0-34.0-1.17%1,328
2026-01-272,898.02,900.02,871.02,900.0+2.0+0.07%149
2026-01-262,879.02,899.02,868.02,898.0+14.0+0.49%2,838
2026-01-232,922.02,959.02,823.02,884.0-34.0-1.17%10,463
2026-01-222,918.02,962.02,918.02,918.0+2.0+0.07%1,045
2026-01-212,950.02,971.02,902.02,916.0-34.0-1.15%2,970
2026-01-202,997.02,998.02,938.02,950.0-30.0-1.01%7,385
2026-01-194,850.06,270.02,970.02,980.0-490.0-14.12%34,131
2026-01-163,470.03,470.03,470.03,470.0+500.0+16.84%197
2026-01-153,250.03,250.02,946.02,970.0+29.0+0.99%496
2026-01-142,905.02,942.02,905.02,941.0+43.0+1.48%218
2026-01-132,821.02,900.02,821.02,898.0+94.0+3.35%409
2026-01-092,721.02,804.02,721.02,804.0+33.0+1.19%10
2026-01-082,810.02,810.02,771.02,771.0-41.0-1.46%206
2026-01-072,829.02,829.02,811.02,812.0-8.0-0.28%306
2026-01-062,799.02,820.02,799.02,820.0+48.0+1.73%112
2026-01-052,723.02,800.02,723.02,772.0+77.0+2.86%495
2025-12-302,695.02,704.02,689.02,695.0-5.0-0.19%126
2025-12-292,728.02,728.02,700.02,700.0-14.0-0.52%177
2025-12-262,727.02,727.02,703.02,714.0+20.0+0.74%772
2025-12-252,725.02,725.02,692.02,694.0-4.0-0.15%54
2025-12-242,707.02,707.02,698.02,698.0-3.0-0.11%53
2025-12-232,704.02,707.02,701.02,701.0+4.0+0.15%5
2025-12-222,729.02,729.02,697.02,697.0+13.0+0.48%106
2025-12-192,668.02,684.02,668.02,684.0+31.0+1.17%163
2025-12-182,650.02,653.02,644.02,653.0-21.0-0.79%6
2025-12-172,732.02,732.02,651.02,674.0-58.0-2.12%70
2025-12-162,730.02,732.02,673.02,732.0-1.0-0.04%222
2025-12-152,725.02,734.02,721.02,733.0+7.0+0.26%126
2025-12-122,723.02,732.02,723.02,726.0+28.0+1.04%345
2025-12-112,730.02,730.02,695.02,698.0-21.0-0.77%87
2025-12-102,744.02,749.02,719.02,719.0-8.0-0.29%61
2025-12-092,707.02,738.02,707.02,727.0+4.0+0.15%214
2025-12-082,711.02,723.02,706.02,723.0+12.0+0.44%59
2025-12-052,749.02,749.02,701.02,711.0-22.0-0.80%57
2025-12-042,689.02,733.02,689.02,733.0+41.0+1.52%465
2025-12-032,679.02,693.02,677.02,692.0+14.0+0.52%281
2025-12-022,698.02,698.02,677.02,678.0+1.0+0.04%29
2025-12-012,738.02,738.02,677.02,677.0-11.0-0.41%24
2025-11-282,790.02,790.02,688.02,688.0-2.0-0.07%17
2025-11-272,700.02,700.02,690.02,690.0+11.0+0.41%80
2025-11-262,658.02,679.02,658.02,679.0+49.0+1.86%151
2025-11-252,718.02,718.02,627.02,630.0+12.0+0.46%66
2025-11-212,607.02,633.02,600.02,618.0-29.0-1.10%94
2025-11-202,654.02,668.02,647.02,647.0+43.0+1.65%231
2025-11-192,601.02,618.02,580.02,604.0-4.0-0.15%290
2025-11-182,719.02,719.02,608.02,608.0-61.0-2.29%291
2025-11-172,804.02,804.02,669.02,669.0-132.0-4.71%689
2025-11-142,741.02,801.02,697.02,801.0+97.0+3.59%198
2025-11-122,697.02,724.02,696.02,704.0+20.0+0.75%165
2025-11-112,800.02,800.02,684.02,684.0-29.0-1.07%127
2025-11-102,683.02,713.02,683.02,713.0+30.0+1.12%31
2025-11-072,888.02,888.02,650.02,683.0-5.0-0.19%1,039
2025-11-063,050.03,050.02,659.02,688.0-42.0-1.54%814
2025-11-052,939.02,939.02,580.02,730.0+26.0+0.96%302
2025-11-043,050.03,050.02,700.02,704.0-19.0-0.70%931
2025-10-312,718.02,723.02,712.02,723.0+45.0+1.68%312
2025-10-302,657.02,680.02,657.02,678.0+21.0+0.79%550
2025-10-292,648.02,657.02,642.02,657.0+21.0+0.80%18
2025-10-282,667.02,667.02,636.02,636.0-30.0-1.13%206
2025-10-272,623.02,673.02,623.02,666.0+43.0+1.64%864
2025-10-242,627.02,627.02,610.02,623.0+24.0+0.92%4
2025-10-232,590.02,599.02,590.02,599.0-21.0-0.80%65
2025-10-222,595.02,620.02,595.02,620.0+17.0+0.65%13
2025-10-212,656.02,656.02,600.02,603.0-4.0-0.15%120
2025-10-202,592.02,607.02,592.02,607.0+52.0+2.04%87
2025-10-172,678.02,678.02,555.02,555.0-38.0-1.47%41
2025-10-162,606.02,606.02,593.02,593.0+7.0+0.27%24
2025-10-152,549.02,586.02,549.02,586.0+45.0+1.77%120
2025-10-142,900.02,900.02,536.02,541.0-61.0-2.34%208
2025-10-102,642.02,642.02,597.02,602.0-38.0-1.44%265
2025-10-092,635.02,640.02,630.02,640.0+18.0+0.69%375
2025-10-082,664.02,664.02,581.02,622.0-31.0-1.17%768
2025-10-073,570.03,570.02,604.02,653.0-357.0-11.86%2,481
2025-10-063,010.03,010.03,010.03,010.0+500.0+19.92%151
2025-10-032,499.02,511.02,499.02,510.0+28.0+1.13%22
2025-10-022,477.02,482.02,477.02,482.0+16.0+0.65%87
2025-10-012,640.02,640.02,459.02,466.0-41.0-1.64%406
2025-09-302,552.02,552.02,502.02,507.0+5.0+0.20%50
2025-09-292,600.02,600.02,496.02,502.0-11.0-0.44%42
2025-09-262,522.02,522.02,512.02,513.0-7.0-0.28%16
2025-09-252,525.02,525.02,516.02,520.0+20.0+0.80%16
2025-09-242,520.02,520.02,492.02,500.0-7.0-0.28%68
2025-09-222,535.02,535.02,506.02,507.0+22.0+0.89%130
2025-09-192,502.02,523.02,474.02,485.0-17.0-0.68%425
2025-09-182,480.02,502.02,480.02,502.0+28.0+1.13%44
2025-09-172,550.02,550.02,474.02,474.0-17.0-0.68%1,292
2025-09-162,533.02,533.02,491.02,491.0+8.0+0.32%57
2025-09-122,478.02,483.02,478.02,483.0+22.0+0.89%253
2025-09-112,461.02,461.02,461.02,461.0——5

直近120営業日分を表示