三井住友トラスト・アセットマネジメント株式会社 ＳＭＴ ＥＴＦ国内リート厳選投資アクティブ
258Aその他/その他/SMT ETF Selected J-REIT 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,297.0 | 2,297.0 | 2,253.0 | 2,255.0 | -6.0 | -0.27% | 506 |
| 2026-03-12 | 2,230.0 | 2,261.0 | 2,230.0 | 2,261.0 | -19.0 | -0.83% | 542 |
| 2026-03-11 | 2,256.0 | 2,280.0 | 2,256.0 | 2,280.0 | +23.0 | +1.02% | 4,332 |
| 2026-03-10 | 2,324.0 | 2,324.0 | 2,248.0 | 2,257.0 | +7.0 | +0.31% | 27,961 |
| 2026-03-09 | 2,345.0 | 2,345.0 | 2,250.0 | 2,250.0 | -19.0 | -0.84% | 1,470 |
| 2026-03-06 | 2,324.0 | 2,324.0 | 2,269.0 | 2,269.0 | -16.0 | -0.70% | 35 |
| 2026-03-05 | 2,369.0 | 2,369.0 | 2,281.0 | 2,285.0 | +37.0 | +1.65% | 663 |
| 2026-03-04 | 2,224.0 | 2,261.0 | 2,224.0 | 2,248.0 | -36.0 | -1.58% | 10,030 |
| 2026-03-03 | 2,338.0 | 2,338.0 | 2,284.0 | 2,284.0 | -31.0 | -1.34% | 4,838 |
| 2026-03-02 | 2,336.0 | 2,336.0 | 2,290.0 | 2,315.0 | +5.0 | +0.22% | 55 |
| 2026-02-27 | 2,336.0 | 2,336.0 | 2,310.0 | 2,310.0 | -19.0 | -0.82% | 56 |
| 2026-02-26 | 2,333.0 | 2,337.0 | 2,323.0 | 2,329.0 | +10.0 | +0.43% | 612 |
| 2026-02-25 | 2,332.0 | 2,332.0 | 2,308.0 | 2,319.0 | +7.0 | +0.30% | 140 |
| 2026-02-24 | 2,322.0 | 2,322.0 | 2,292.0 | 2,312.0 | +20.0 | +0.87% | 682 |
| 2026-02-20 | 2,328.0 | 2,328.0 | 2,284.0 | 2,292.0 | +10.0 | +0.44% | 104 |
| 2026-02-19 | 2,337.0 | 2,337.0 | 2,281.0 | 2,282.0 | -28.0 | -1.21% | 184 |
| 2026-02-18 | 2,299.0 | 2,310.0 | 2,284.0 | 2,310.0 | +39.0 | +1.72% | 215 |
| 2026-02-17 | 2,310.0 | 2,310.0 | 2,266.0 | 2,271.0 | -28.0 | -1.22% | 72 |
| 2026-02-16 | 2,268.0 | 2,299.0 | 2,267.0 | 2,299.0 | +31.0 | +1.37% | 962 |
| 2026-02-13 | 2,309.0 | 2,348.0 | 2,267.0 | 2,268.0 | -19.0 | -0.83% | 588 |
| 2026-02-12 | 2,291.0 | 2,291.0 | 2,283.0 | 2,287.0 | -4.0 | -0.17% | 6,133 |
| 2026-02-10 | 2,312.0 | 2,312.0 | 2,283.0 | 2,291.0 | +3.0 | +0.13% | 377 |
| 2026-02-09 | 2,325.0 | 2,325.0 | 2,280.0 | 2,288.0 | +3.0 | +0.13% | 71 |
| 2026-02-06 | 2,301.0 | 2,301.0 | 2,279.0 | 2,285.0 | -13.0 | -0.57% | 241 |
| 2026-02-05 | 2,383.0 | 2,383.0 | 2,293.0 | 2,298.0 | +14.0 | +0.61% | 541 |
| 2026-02-04 | 2,297.0 | 2,297.0 | 2,274.0 | 2,284.0 | -1.0 | -0.04% | 255 |
| 2026-02-03 | 2,314.0 | 2,349.0 | 2,268.0 | 2,285.0 | +21.0 | +0.93% | 125 |
| 2026-02-02 | 2,350.0 | 2,350.0 | 2,261.0 | 2,264.0 | -2.0 | -0.09% | 723 |
| 2026-01-30 | 2,292.0 | 2,292.0 | 2,261.0 | 2,266.0 | +14.0 | +0.62% | 121 |
| 2026-01-29 | 2,346.0 | 2,346.0 | 2,246.0 | 2,252.0 | +6.0 | +0.27% | 357 |
| 2026-01-28 | 2,285.0 | 2,285.0 | 2,245.0 | 2,246.0 | -4.0 | -0.18% | 107 |
| 2026-01-27 | 2,299.0 | 2,299.0 | 2,250.0 | 2,250.0 | -11.0 | -0.49% | 48 |
| 2026-01-26 | 2,275.0 | 2,275.0 | 2,253.0 | 2,261.0 | -17.0 | -0.75% | 582 |
| 2026-01-23 | 2,324.0 | 2,324.0 | 2,273.0 | 2,278.0 | -17.0 | -0.74% | 520 |
| 2026-01-22 | 2,339.0 | 2,375.0 | 2,282.0 | 2,295.0 | +14.0 | +0.61% | 178 |
| 2026-01-21 | 2,348.0 | 2,348.0 | 2,275.0 | 2,281.0 | -43.0 | -1.85% | 353 |
| 2026-01-20 | 2,376.0 | 2,376.0 | 2,324.0 | 2,324.0 | -10.0 | -0.43% | 280 |
| 2026-01-19 | 2,380.0 | 2,380.0 | 2,334.0 | 2,334.0 | -16.0 | -0.68% | 1,346 |
| 2026-01-16 | 2,357.0 | 2,357.0 | 2,330.0 | 2,350.0 | +14.0 | +0.60% | 72 |
| 2026-01-15 | 2,375.0 | 2,375.0 | 2,328.0 | 2,336.0 | +11.0 | +0.47% | 56 |
| 2026-01-14 | 2,302.0 | 2,332.0 | 2,302.0 | 2,325.0 | +4.0 | +0.17% | 266 |
| 2026-01-13 | 2,442.0 | 2,442.0 | 2,305.0 | 2,321.0 | -97.0 | -4.01% | 7,021 |
| 2026-01-09 | 2,449.0 | 2,449.0 | 2,320.0 | 2,418.0 | +102.0 | +4.40% | 577 |
| 2026-01-08 | 2,499.0 | 2,499.0 | 2,310.0 | 2,316.0 | -49.0 | -2.07% | 787 |
| 2026-01-07 | 2,400.0 | 2,400.0 | 2,349.0 | 2,365.0 | +8.0 | +0.34% | 492 |
| 2026-01-06 | 2,384.0 | 2,384.0 | 2,345.0 | 2,357.0 | +10.0 | +0.43% | 7 |
| 2026-01-05 | 2,394.0 | 2,394.0 | 2,336.0 | 2,347.0 | +1.0 | +0.04% | 408 |
| 2025-12-30 | 2,359.0 | 2,360.0 | 2,346.0 | 2,346.0 | +6.0 | +0.26% | 7 |
| 2025-12-29 | 2,360.0 | 2,360.0 | 2,340.0 | 2,340.0 | 0.0 | 0.00% | 64 |
| 2025-12-26 | 2,349.0 | 2,349.0 | 2,333.0 | 2,340.0 | 0.0 | 0.00% | 504 |
| 2025-12-25 | 2,336.0 | 2,360.0 | 2,332.0 | 2,340.0 | +19.0 | +0.82% | 899 |
| 2025-12-24 | 2,320.0 | 2,321.0 | 2,320.0 | 2,321.0 | +1.0 | +0.04% | 2 |
| 2025-12-23 | 2,358.0 | 2,358.0 | 2,317.0 | 2,320.0 | +2.0 | +0.09% | 12 |
| 2025-12-22 | 2,340.0 | 2,340.0 | 2,312.0 | 2,318.0 | -10.0 | -0.43% | 114 |
| 2025-12-19 | 2,325.0 | 2,335.0 | 2,325.0 | 2,328.0 | +3.0 | +0.13% | 6 |
| 2025-12-18 | 2,320.0 | 2,325.0 | 2,320.0 | 2,325.0 | +17.0 | +0.74% | 93 |
| 2025-12-17 | 2,319.0 | 2,319.0 | 2,302.0 | 2,308.0 | +2.0 | +0.09% | 8 |
| 2025-12-16 | 2,310.0 | 2,319.0 | 2,306.0 | 2,306.0 | +2.0 | +0.09% | 40 |
| 2025-12-15 | 2,309.0 | 2,309.0 | 2,301.0 | 2,304.0 | +5.0 | +0.22% | 706 |
| 2025-12-12 | 2,288.0 | 2,300.0 | 2,284.0 | 2,299.0 | +24.0 | +1.05% | 25 |
| 2025-12-11 | 2,299.0 | 2,299.0 | 2,260.0 | 2,275.0 | -14.0 | -0.61% | 86 |
| 2025-12-10 | 2,250.0 | 2,291.0 | 2,250.0 | 2,289.0 | +15.0 | +0.66% | 2,307 |
| 2025-12-09 | 2,300.0 | 2,300.0 | 2,261.0 | 2,274.0 | +7.0 | +0.31% | 65 |
| 2025-12-08 | 2,252.0 | 2,284.0 | 2,252.0 | 2,267.0 | -17.0 | -0.74% | 15 |
| 2025-12-05 | 2,310.0 | 2,310.0 | 2,284.0 | 2,284.0 | -9.0 | -0.39% | 167 |
| 2025-12-04 | 2,340.0 | 2,340.0 | 2,290.0 | 2,293.0 | -10.0 | -0.43% | 258 |
| 2025-12-03 | 2,335.0 | 2,335.0 | 2,299.0 | 2,303.0 | -67.0 | -2.83% | 464 |
| 2025-12-02 | 2,430.0 | 2,430.0 | 2,310.0 | 2,370.0 | -10.0 | -0.42% | 2,371 |
| 2025-12-01 | 2,351.0 | 2,380.0 | 2,294.0 | 2,380.0 | +30.0 | +1.28% | 28,099 |
| 2025-11-28 | 2,369.0 | 2,369.0 | 2,350.0 | 2,350.0 | -12.0 | -0.51% | 205 |
| 2025-11-27 | 2,399.0 | 2,399.0 | 2,355.0 | 2,362.0 | +9.0 | +0.38% | 193 |
| 2025-11-26 | 2,348.0 | 2,353.0 | 2,340.0 | 2,353.0 | +11.0 | +0.47% | 417 |
| 2025-11-25 | 2,373.0 | 2,373.0 | 2,322.0 | 2,342.0 | +19.0 | +0.82% | 424 |
| 2025-11-21 | 2,333.0 | 2,333.0 | 2,310.0 | 2,323.0 | +17.0 | +0.74% | 511 |
| 2025-11-20 | 2,347.0 | 2,347.0 | 2,305.0 | 2,306.0 | +6.0 | +0.26% | 179 |
| 2025-11-19 | 2,344.0 | 2,344.0 | 2,300.0 | 2,300.0 | 0.0 | 0.00% | 3 |
| 2025-11-18 | 2,374.0 | 2,374.0 | 2,300.0 | 2,300.0 | -50.0 | -2.13% | 918 |
| 2025-11-17 | 2,340.0 | 2,350.0 | 2,313.0 | 2,350.0 | +28.0 | +1.21% | 10,205 |
| 2025-11-14 | 2,312.0 | 2,327.0 | 2,312.0 | 2,322.0 | +3.0 | +0.13% | 28,908 |
| 2025-11-12 | 2,349.0 | 2,349.0 | 2,319.0 | 2,319.0 | +2.0 | +0.09% | 1,382 |
| 2025-11-11 | 2,313.0 | 2,317.0 | 2,301.0 | 2,317.0 | +24.0 | +1.05% | 26,788 |
| 2025-11-10 | 2,320.0 | 2,320.0 | 2,291.0 | 2,293.0 | +7.0 | +0.31% | 27,989 |
| 2025-11-07 | 2,290.0 | 2,298.0 | 2,284.0 | 2,286.0 | +1.0 | +0.04% | 2,009 |
| 2025-11-06 | 2,279.0 | 2,289.0 | 2,275.0 | 2,285.0 | +6.0 | +0.26% | 284 |
| 2025-11-05 | 2,297.0 | 2,297.0 | 2,260.0 | 2,279.0 | +5.0 | +0.22% | 292 |
| 2025-11-04 | 2,315.0 | 2,315.0 | 2,261.0 | 2,274.0 | -5.0 | -0.22% | 258 |
| 2025-10-31 | 2,192.0 | 2,279.0 | 2,192.0 | 2,279.0 | +109.0 | +5.02% | 2,835 |
| 2025-10-30 | 2,314.0 | 2,314.0 | 2,170.0 | 2,170.0 | -158.0 | -6.79% | 320 |
| 2025-10-29 | 2,250.0 | 2,328.0 | 2,245.0 | 2,328.0 | +64.0 | +2.83% | 288 |
| 2025-10-28 | 2,291.0 | 2,291.0 | 2,263.0 | 2,264.0 | -4.0 | -0.18% | 288 |
| 2025-10-27 | 2,265.0 | 2,268.0 | 2,260.0 | 2,268.0 | +12.0 | +0.53% | 288 |
| 2025-10-24 | 2,300.0 | 2,300.0 | 2,256.0 | 2,256.0 | -7.0 | -0.31% | 8,847 |
| 2025-10-23 | 2,251.0 | 2,266.0 | 2,244.0 | 2,263.0 | +11.0 | +0.49% | 109 |
| 2025-10-22 | 2,245.0 | 2,254.0 | 2,238.0 | 2,252.0 | +17.0 | +0.76% | 28,225 |
| 2025-10-21 | 2,248.0 | 2,248.0 | 2,232.0 | 2,235.0 | +10.0 | +0.45% | 132 |
| 2025-10-20 | 2,215.0 | 2,235.0 | 2,215.0 | 2,225.0 | +6.0 | +0.27% | 2,110 |
| 2025-10-17 | 2,240.0 | 2,240.0 | 2,217.0 | 2,219.0 | -4.0 | -0.18% | 300 |
| 2025-10-16 | 2,244.0 | 2,244.0 | 2,208.0 | 2,223.0 | +18.0 | +0.82% | 180 |
| 2025-10-15 | 2,198.0 | 2,215.0 | 2,198.0 | 2,205.0 | +8.0 | +0.36% | 1,212 |
| 2025-10-14 | 2,209.0 | 2,209.0 | 2,182.0 | 2,197.0 | -6.0 | -0.27% | 743 |
| 2025-10-10 | 2,209.0 | 2,209.0 | 2,201.0 | 2,203.0 | -5.0 | -0.23% | 10 |
| 2025-10-09 | 2,213.0 | 2,213.0 | 2,201.0 | 2,208.0 | -6.0 | -0.27% | 75 |
| 2025-10-08 | 2,246.0 | 2,246.0 | 2,214.0 | 2,214.0 | -4.0 | -0.18% | 1,062 |
| 2025-10-07 | 2,248.0 | 2,248.0 | 2,216.0 | 2,218.0 | -16.0 | -0.72% | 2,172 |
| 2025-10-06 | 2,248.0 | 2,248.0 | 2,218.0 | 2,234.0 | +41.0 | +1.87% | 684 |
| 2025-10-03 | 2,219.0 | 2,219.0 | 2,190.0 | 2,193.0 | -7.0 | -0.32% | 435 |
| 2025-10-02 | 2,232.0 | 2,232.0 | 2,189.0 | 2,200.0 | +8.0 | +0.36% | 844 |
| 2025-10-01 | 2,212.0 | 2,212.0 | 2,183.0 | 2,192.0 | -20.0 | -0.90% | 65 |
| 2025-09-30 | 2,216.0 | 2,216.0 | 2,195.0 | 2,212.0 | +8.0 | +0.36% | 536 |
| 2025-09-29 | 2,242.0 | 2,242.0 | 2,204.0 | 2,204.0 | -26.0 | -1.17% | 281 |
| 2025-09-26 | 2,215.0 | 2,230.0 | 2,215.0 | 2,230.0 | +15.0 | +0.68% | 15 |
| 2025-09-25 | 2,242.0 | 2,242.0 | 2,212.0 | 2,215.0 | +3.0 | +0.14% | 87 |
| 2025-09-24 | 2,239.0 | 2,239.0 | 2,210.0 | 2,212.0 | +1.0 | +0.05% | 83 |
| 2025-09-22 | 2,207.0 | 2,223.0 | 2,206.0 | 2,211.0 | +8.0 | +0.36% | 1,638 |
| 2025-09-19 | 2,223.0 | 2,235.0 | 2,203.0 | 2,203.0 | -19.0 | -0.86% | 537 |
| 2025-09-18 | 2,242.0 | 2,242.0 | 2,222.0 | 2,222.0 | -4.0 | -0.18% | 1,191 |
| 2025-09-17 | 2,236.0 | 2,242.0 | 2,226.0 | 2,226.0 | -10.0 | -0.45% | 47 |
| 2025-09-16 | 2,235.0 | 2,236.0 | 2,218.0 | 2,236.0 | +17.0 | +0.77% | 1,150 |
| 2025-09-12 | 2,203.0 | 2,220.0 | 2,203.0 | 2,219.0 | +20.0 | +0.91% | 1,138 |
| 2025-09-11 | 2,191.0 | 2,200.0 | 2,191.0 | 2,199.0 | — | — | 91 |
直近120営業日分を表示