三井住友ＤＳアセットマネジメント株式会社 ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本グロース株式
349Aその他/その他/SMDAM Active ETF Japan Growth 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 | 719.1 | 720.0 | 714.4 | 714.7 | -3.4 | -0.47% | 200 |
| 2026-03-12 | 728.0 | 728.0 | 716.2 | 718.1 | -11.4 | -1.56% | 21,290 |
| 2026-03-11 | 729.0 | 738.1 | 729.0 | 729.5 | +11.8 | +1.64% | 2,650 |
| 2026-03-10 | 739.8 | 739.8 | 710.4 | 717.7 | +0.5 | +0.07% | 2,460 |
| 2026-03-09 | 730.0 | 730.0 | 666.7 | 717.2 | -17.0 | -2.32% | 11,680 |
| 2026-03-06 | 768.9 | 768.9 | 717.5 | 734.2 | +10.3 | +1.42% | 3,160 |
| 2026-03-05 | 770.0 | 770.0 | 723.9 | 723.9 | +18.4 | +2.61% | 1,000 |
| 2026-03-04 | 718.6 | 735.0 | 705.5 | 705.5 | -32.5 | -4.40% | 1,760 |
| 2026-03-03 | 765.0 | 767.7 | 738.0 | 738.0 | -2.4 | -0.32% | 1,730 |
| 2026-03-02 | 765.0 | 775.4 | 719.7 | 740.4 | -42.6 | -5.44% | 20,250 |
| 2026-02-27 | 751.1 | 783.0 | 751.1 | 783.0 | +31.9 | +4.25% | 1,750 |
| 2026-02-26 | 744.5 | 757.2 | 744.5 | 751.1 | +6.6 | +0.89% | 1,110 |
| 2026-02-25 | 743.5 | 747.7 | 738.6 | 744.5 | +4.6 | +0.62% | 6,640 |
| 2026-02-24 | 778.6 | 778.6 | 733.6 | 739.9 | +6.3 | +0.86% | 3,360 |
| 2026-02-20 | 799.0 | 799.0 | 729.9 | 733.6 | -5.4 | -0.73% | 2,970 |
| 2026-02-19 | 747.0 | 770.0 | 730.8 | 739.0 | -20.1 | -2.65% | 2,490 |
| 2026-02-18 | 769.8 | 769.8 | 734.9 | 759.1 | +34.3 | +4.73% | 4,450 |
| 2026-02-17 | 730.0 | 732.0 | 724.7 | 724.8 | -35.2 | -4.63% | 60,440 |
| 2026-02-16 | 743.2 | 760.0 | 734.0 | 760.0 | +2.0 | +0.26% | 1,550 |
| 2026-02-13 | 752.5 | 758.0 | 737.2 | 758.0 | +5.5 | +0.73% | 1,160 |
| 2026-02-12 | 759.5 | 759.9 | 747.2 | 752.5 | +2.5 | +0.33% | 63,700 |
| 2026-02-10 | 735.0 | 750.0 | 735.0 | 750.0 | +23.0 | +3.16% | 65,810 |
| 2026-02-09 | 735.2 | 735.2 | 725.2 | 727.0 | +41.8 | +6.10% | 1,700 |
| 2026-02-06 | 686.0 | 686.0 | 685.0 | 685.2 | -10.0 | -1.44% | 30 |
| 2026-02-05 | 709.0 | 709.0 | 694.5 | 695.2 | -4.2 | -0.60% | 660 |
| 2026-02-04 | 718.2 | 718.2 | 690.0 | 699.4 | -22.7 | -3.14% | 770 |
| 2026-02-03 | 700.0 | 722.1 | 700.0 | 722.1 | +41.1 | +6.04% | 540 |
| 2026-02-02 | 687.0 | 697.8 | 677.3 | 681.0 | -6.0 | -0.87% | 850 |
| 2026-01-30 | 680.0 | 687.0 | 680.0 | 687.0 | +5.0 | +0.73% | 70 |
| 2026-01-29 | 692.2 | 692.2 | 675.7 | 682.0 | -0.3 | -0.04% | 70 |
| 2026-01-28 | 679.7 | 682.3 | 678.3 | 682.3 | -0.2 | -0.03% | 62,740 |
| 2026-01-27 | 685.3 | 685.3 | 675.0 | 682.5 | +4.3 | +0.63% | 410 |
| 2026-01-26 | 699.9 | 699.9 | 675.5 | 678.2 | -16.3 | -2.35% | 16,400 |
| 2026-01-23 | 685.5 | 699.0 | 685.5 | 694.5 | +0.6 | +0.09% | 1,120 |
| 2026-01-22 | 699.9 | 699.9 | 689.2 | 693.9 | +13.6 | +2.00% | 1,060 |
| 2026-01-21 | 694.5 | 694.5 | 680.3 | 680.3 | -4.4 | -0.64% | 136,120 |
| 2026-01-20 | 699.9 | 699.9 | 684.7 | 684.7 | -6.7 | -0.97% | 30 |
| 2026-01-19 | 689.7 | 691.4 | 680.3 | 691.4 | +11.3 | +1.66% | 18,300 |
| 2026-01-16 | 699.9 | 699.9 | 680.1 | 680.1 | -14.1 | -2.03% | 16,280 |
| 2026-01-15 | 698.0 | 698.0 | 682.7 | 694.2 | -3.8 | -0.54% | 15,160 |
| 2026-01-14 | 675.1 | 698.0 | 675.0 | 698.0 | +15.4 | +2.26% | 410 |
| 2026-01-13 | 702.4 | 702.4 | 673.8 | 682.6 | +20.2 | +3.05% | 1,850 |
| 2026-01-09 | 643.0 | 662.4 | 643.0 | 662.4 | +19.4 | +3.02% | 620 |
| 2026-01-08 | 663.9 | 663.9 | 643.0 | 643.0 | -18.8 | -2.84% | 2,150 |
| 2026-01-07 | 652.6 | 664.1 | 652.6 | 661.8 | -1.1 | -0.17% | 1,470 |
| 2026-01-06 | 664.1 | 665.0 | 662.9 | 662.9 | +7.4 | +1.13% | 620 |
| 2026-01-05 | 662.0 | 662.0 | 651.0 | 655.5 | -5.9 | -0.89% | 1,960 |
| 2025-12-30 | 652.8 | 661.4 | 640.2 | 661.4 | +18.2 | +2.83% | 60,700 |
| 2025-12-29 | 650.2 | 650.2 | 642.3 | 643.2 | +3.0 | +0.47% | 6,600 |
| 2025-12-26 | 652.4 | 654.7 | 640.2 | 640.2 | -2.6 | -0.40% | 152,060 |
| 2025-12-25 | 645.1 | 645.1 | 641.8 | 642.8 | +17.7 | +2.83% | 520 |
| 2025-12-24 | 633.3 | 647.5 | 625.1 | 625.1 | -18.2 | -2.83% | 1,080 |
| 2025-12-23 | 643.5 | 647.8 | 643.0 | 643.3 | +1.5 | +0.23% | 680 |
| 2025-12-22 | 639.8 | 643.2 | 638.2 | 641.8 | +9.9 | +1.57% | 740 |
| 2025-12-19 | 632.6 | 632.6 | 631.6 | 631.9 | +5.6 | +0.89% | 210 |
| 2025-12-18 | 634.9 | 634.9 | 626.2 | 626.3 | -5.4 | -0.85% | 1,620 |
| 2025-12-17 | 630.0 | 631.8 | 624.8 | 631.7 | -8.2 | -1.28% | 550 |
| 2025-12-16 | 639.9 | 639.9 | 630.9 | 639.9 | -5.2 | -0.81% | 15,130 |
| 2025-12-15 | 649.9 | 649.9 | 640.0 | 645.1 | -0.9 | -0.14% | 680 |
| 2025-12-12 | 626.4 | 646.0 | 626.4 | 646.0 | +11.2 | +1.76% | 1,020 |
| 2025-12-11 | 654.0 | 654.0 | 634.8 | 634.8 | -8.1 | -1.26% | 1,800 |
| 2025-12-10 | 648.1 | 648.1 | 640.9 | 642.9 | -1.9 | -0.29% | 40,470 |
| 2025-12-09 | 650.0 | 650.0 | 643.3 | 644.8 | -11.2 | -1.71% | 1,350 |
| 2025-12-08 | 649.2 | 656.0 | 640.3 | 656.0 | +15.7 | +2.45% | 820 |
| 2025-12-05 | 649.9 | 649.9 | 635.0 | 640.3 | -2.7 | -0.42% | 380 |
| 2025-12-04 | 647.0 | 647.0 | 639.0 | 643.0 | +7.6 | +1.20% | 530 |
| 2025-12-03 | 635.5 | 638.2 | 634.6 | 635.4 | +0.8 | +0.13% | 1,090 |
| 2025-12-02 | 646.8 | 646.8 | 634.6 | 634.6 | -2.6 | -0.41% | 1,640 |
| 2025-12-01 | 656.7 | 656.7 | 637.2 | 637.2 | -9.7 | -1.50% | 800 |
| 2025-11-28 | 654.2 | 654.2 | 634.9 | 646.9 | +2.5 | +0.39% | 2,360 |
| 2025-11-27 | 648.6 | 653.6 | 642.6 | 644.4 | +5.8 | +0.91% | 2,000 |
| 2025-11-26 | 633.4 | 638.6 | 629.5 | 638.6 | +14.5 | +2.32% | 3,610 |
| 2025-11-25 | 620.0 | 630.0 | 620.0 | 624.1 | -1.9 | -0.30% | 2,070 |
| 2025-11-21 | 629.9 | 629.9 | 619.1 | 626.0 | +4.9 | +0.79% | 140 |
| 2025-11-20 | 648.2 | 648.2 | 621.1 | 621.1 | +1.7 | +0.27% | 1,270 |
| 2025-11-19 | 622.5 | 660.0 | 614.2 | 619.4 | +6.9 | +1.13% | 1,930 |
| 2025-11-18 | 633.7 | 637.9 | 612.5 | 612.5 | -31.1 | -4.83% | 810 |
| 2025-11-17 | 659.9 | 659.9 | 643.6 | 643.6 | -6.3 | -0.97% | 1,420 |
| 2025-11-14 | 627.3 | 655.1 | 627.3 | 649.9 | -20.0 | -2.99% | 3,400 |
| 2025-11-12 | 651.1 | 669.9 | 641.0 | 669.9 | +28.8 | +4.49% | 1,700 |
| 2025-11-11 | 645.0 | 646.5 | 641.1 | 641.1 | -0.1 | -0.02% | 16,560 |
| 2025-11-10 | 640.4 | 641.2 | 638.8 | 641.2 | +10.8 | +1.71% | 440 |
| 2025-11-07 | 640.0 | 640.0 | 630.4 | 630.4 | -8.3 | -1.30% | 530 |
| 2025-11-06 | 642.1 | 642.1 | 636.0 | 638.7 | +6.6 | +1.04% | 420 |
| 2025-11-05 | 653.2 | 653.2 | 614.6 | 632.1 | -11.1 | -1.73% | 30,350 |
| 2025-11-04 | 657.5 | 657.5 | 643.2 | 643.2 | -4.3 | -0.66% | 18,540 |
| 2025-10-31 | 649.0 | 649.0 | 644.5 | 647.5 | +7.3 | +1.14% | 31,190 |
| 2025-10-30 | 644.9 | 644.9 | 625.0 | 640.2 | +4.7 | +0.74% | 550 |
| 2025-10-29 | 630.3 | 645.5 | 630.3 | 635.5 | +2.0 | +0.32% | 5,420 |
| 2025-10-28 | 622.1 | 639.2 | 622.1 | 633.5 | +5.6 | +0.89% | 1,980 |
| 2025-10-27 | 632.0 | 642.9 | 627.9 | 627.9 | +0.2 | +0.03% | 3,730 |
| 2025-10-24 | 623.3 | 628.5 | 623.3 | 627.7 | +6.1 | +0.98% | 1,390 |
| 2025-10-23 | 630.8 | 630.8 | 620.0 | 621.6 | -3.2 | -0.51% | 1,250 |
| 2025-10-22 | 622.0 | 625.8 | 619.9 | 624.8 | +3.8 | +0.61% | 50,630 |
| 2025-10-21 | 624.0 | 628.4 | 621.0 | 621.0 | -0.1 | -0.02% | 3,870 |
| 2025-10-20 | 627.3 | 627.3 | 613.0 | 621.1 | +13.8 | +2.27% | 33,400 |
| 2025-10-17 | 619.8 | 619.8 | 601.0 | 607.3 | -3.9 | -0.64% | 550 |
| 2025-10-16 | 616.6 | 616.6 | 603.7 | 611.2 | +3.7 | +0.61% | 4,100 |
| 2025-10-15 | 603.9 | 607.5 | 603.7 | 607.5 | +10.5 | +1.76% | 1,120 |
| 2025-10-14 | 619.2 | 619.2 | 593.4 | 597.0 | -15.7 | -2.56% | 159,930 |
| 2025-10-10 | 631.9 | 631.9 | 612.7 | 612.7 | -10.3 | -1.65% | 150 |
| 2025-10-09 | 639.7 | 639.7 | 622.4 | 623.0 | +3.3 | +0.53% | 2,070 |
| 2025-10-08 | 627.9 | 627.9 | 619.7 | 619.7 | +0.8 | +0.13% | 2,100 |
| 2025-10-07 | 628.8 | 628.8 | 618.9 | 618.9 | +0.1 | +0.02% | 720 |
| 2025-10-06 | 610.0 | 631.0 | 610.0 | 618.8 | +23.1 | +3.88% | 49,800 |
| 2025-10-03 | 581.6 | 595.7 | 581.6 | 595.7 | +5.0 | +0.85% | 1,580 |
| 2025-10-02 | 599.8 | 599.8 | 587.6 | 590.7 | +0.9 | +0.15% | 1,740 |
| 2025-10-01 | 588.9 | 593.0 | 588.2 | 589.8 | -9.0 | -1.50% | 2,440 |
| 2025-09-30 | 607.0 | 607.0 | 596.3 | 598.8 | +1.6 | +0.27% | 36,660 |
| 2025-09-29 | 606.2 | 606.2 | 596.1 | 597.2 | +15.6 | +2.68% | 1,770 |
| 2025-09-26 | 605.9 | 605.9 | 581.6 | 581.6 | -32.3 | -5.26% | 16,930 |
| 2025-09-25 | 610.7 | 613.9 | 601.0 | 613.9 | +16.4 | +2.74% | 31,340 |
| 2025-09-24 | 598.4 | 598.4 | 586.2 | 597.5 | +11.5 | +1.96% | 930 |
| 2025-09-22 | 594.0 | 604.7 | 586.0 | 586.0 | -13.5 | -2.25% | 2,310 |
| 2025-09-19 | 605.0 | 609.2 | 594.6 | 599.5 | -1.5 | -0.25% | 33,780 |
| 2025-09-18 | 605.0 | 605.0 | 595.0 | 601.0 | +5.1 | +0.86% | 460 |
| 2025-09-17 | 605.0 | 605.0 | 594.9 | 595.9 | -5.4 | -0.90% | 22,020 |
| 2025-09-16 | 621.5 | 628.0 | 599.5 | 601.3 | -0.2 | -0.03% | 7,850 |
| 2025-09-12 | 601.1 | 602.0 | 600.0 | 601.5 | +3.6 | +0.60% | 15,300 |
| 2025-09-11 | 606.0 | 606.0 | 596.3 | 597.9 | — | — | 76,250 |
直近120営業日分を表示