SMT ETF日本好配当株アクティブ（170A）の株価チャート

株価

6/19

前日 (6/18): 3,149
始値: 3,149
高値: 3,230
安値: 3,133
終値 ±0%: 3,149
出来高 -65.98%: 7,813

乖離率

株価（5日） 移動平均値: +1.09%
3,115
株価（25日） 移動平均値: +4%
3,028
出来高（5日） 移動平均値: -8.59%
8,547

2026/01/22～2026/06/19

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
06/19	3,149	3,230	3,133	3,149	0%	7,813	-	+4%	-	-
06/18	3,043	3,170	3,043	3,149	+1.29%	22,964	-	+4.2%	-	-
06/17	3,120	3,120	3,091	3,109	+0.84%	264	-	+3.02%	-	-
06/16	3,200	3,201	3,081	3,083	-0.13%	9,514	-	+2.26%	-	-
06/15	3,084	3,113	3,084	3,087	+2.42%	2,178	-	+2.52%	-	-
06/12	2,995	3,033	2,995	3,014	+0.8%	2,150	-	+0.33%	-	-
06/11	2,957	2,990	2,917	2,990	+0.64%	54	-	-0.4%	-	-
06/10	3,085	3,085	2,970	2,971	-1.59%	119	-	-1%	-	-
06/09	3,070	3,070	2,991	3,019	-1.69%	277	-	+0.63%	-	-
06/08	3,066	3,071	2,961	3,071	+0.16%	6,544	-	+2.57%	-	-
06/05	3,027	3,070	3,027	3,066	+0.07%	162	-	+2.64%	-	-
06/04	3,052	3,064	3,051	3,064	+0.46%	411	-	+2.85%	-	-
06/03	3,044	3,106	3,044	3,050	+1.06%	8,005	-	+2.69%	-	-
06/02	3,036	3,036	2,980	3,018	-0.59%	2,558	-	+1.89%	-	-
06/01	3,090	3,090	3,030	3,036	+1.67%	52	-	+2.71%	-	-
05/29	3,050	3,071	2,986	2,986	-0.76%	1,042	-	+1.22%	-	-
05/28	3,048	3,048	2,989	3,009	+0.13%	72	-	+2.14%	-	-
05/27	2,962	3,040	2,962	3,005	-0.33%	225	-	+2.18%	-	-
05/26	3,014	3,016	3,002	3,015	-0.43%	95	-	+2.66%	-	-
05/25	3,035	3,035	3,008	3,028	+1.44%	182	-	+3.27%	-	-
05/22	2,958	2,987	2,958	2,985	+0.91%	383	-	+2.02%	-	-
05/21	2,910	2,975	2,910	2,958	+1.27%	115	-	+1.2%	-	-
05/20	2,921	2,933	2,894	2,921	-1.48%	458	-	+0.03%	-	-
05/19	2,959	2,969	2,959	2,965	+0.2%	127	-	+1.58%	-	-
05/18	3,025	3,025	2,954	2,959	-0.94%	55	-	+1.44%	-	-
05/15	3,000	3,045	2,977	2,987	-2.03%	599	-	+2.54%	-	-
05/14	3,077	3,077	3,010	3,049	+0.46%	5,842	-	+4.88%	-	-
05/13	2,981	3,035	2,981	3,035	+1.23%	55	-	+4.66%	-	-
05/12	2,903	3,010	2,903	2,998	+3.34%	967	-	+3.7%	-	-
05/11	2,975	2,975	2,901	2,901	-2.39%	888	-	+0.52%	-	-
05/08	2,906	2,972	2,906	2,972	+0.54%	241	-	+3.19%	-	-
05/07	2,950	2,956	2,914	2,956	+0.27%	982	-	+2.89%	-	-
05/01	2,891	2,948	2,850	2,948	+2.65%	264	-	+2.79%	-	-
04/30	2,842	2,873	2,842	2,872	-0.69%	181	-	+0.31%	-	-
04/28	2,891	2,892	2,872	2,892	+1.19%	240	-	+1.05%	-	-
04/27	2,896	2,896	2,827	2,858	+0.21%	1,064	-	+0.04%	-	-
04/24	2,897	2,897	2,844	2,852	+0.14%	131	-	+0.07%	-	-
04/23	2,855	2,862	2,820	2,848	-0.63%	4,217	-	0%	-	-
04/22	2,928	2,928	2,853	2,866	-0.62%	457	-	+0.63%	-	-
04/21	2,960	2,960	2,884	2,884	+0.07%	211	-	+1.37%	-	-
04/20	2,878	2,898	2,878	2,882	-0.35%	247	-	+1.48%	-	-
04/17	2,957	2,957	2,883	2,892	-0.52%	204	-	+1.94%	-	-
04/16	2,883	2,915	2,883	2,907	+0.76%	425	-	+2.61%	-	-
04/15	2,898	2,901	2,881	2,885	+0.14%	2,715	-	+1.98%	-	-
04/14	2,946	2,946	2,870	2,881	-0.52%	752	-	+1.95%	-	-
04/13	2,991	2,991	2,860	2,896	+0.17%	448	-	+2.62%	-	-
04/10	2,942	2,942	2,885	2,891	-0.03%	391	-	+2.52%	-	-
04/09	2,941	2,941	2,883	2,892	-1.36%	603	-	+2.59%	-	-
04/08	2,885	2,950	2,885	2,932	+2.99%	386	-	+4.16%	-	-
04/07	2,874	2,874	2,837	2,847	-0.11%	6,178	-	+1.21%	-	-
04/06	2,857	2,875	2,850	2,850	-0.18%	127	-	+1.1%	-	-
04/03	2,868	2,868	2,842	2,855	+1.17%	15	-	+1.03%	-	-
04/02	2,820	2,892	2,820	2,822	-1.67%	296	-	-0.32%	-	-
04/01	2,852	2,870	2,832	2,870	+4.29%	62	-	+1.2%	-	-
03/31	2,819	2,819	2,713	2,752	-1.33%	234	-	-3.06%	-	-
03/30	2,840	2,899	2,749	2,789	-1.8%	998	-	-2%	-	-
03/27	2,821	2,840	2,801	2,840	+0.57%	48	-	-0.42%	-	-
03/26	2,854	2,854	2,810	2,824	-0.74%	488	-	-1.09%	-	-
03/25	2,773	2,848	2,773	2,845	+3.15%	192	-	-0.39%	-	-
03/24	2,748	2,764	2,746	2,758	+2.22%	224	-	-3.5%	-	-
03/23	2,810	2,810	2,664	2,698	-3.37%	701	-	-5.76%	-	-
03/19	2,811	2,856	2,785	2,792	-2.21%	6,156	-	-2.85%	-	-
03/18	2,806	2,862	2,806	2,855	+2.55%	182	-	-0.87%	-	-
03/17	2,811	2,812	2,779	2,784	+0.4%	28	-	-3.37%	-	-
03/16	2,740	2,787	2,740	2,773	-0.61%	95	-	-3.82%	-	-
03/13	2,722	2,800	2,722	2,790	-0.36%	118	-	-3.26%	-	-
03/12	2,751	2,806	2,751	2,800	-0.04%	2,283	-	-2.91%	-	-
03/11	2,847	2,879	2,801	2,801	-0.74%	223	-	-2.81%	-	-
03/10	2,800	2,840	2,799	2,822	+2.25%	440	-	-1.91%	-	-
03/09	2,905	2,905	2,690	2,760	-3.33%	1,332	-	-3.9%	-	-
03/06	2,857	2,857	2,820	2,855	-0.07%	211	-	-0.45%	-	-
03/05	2,898	2,907	2,850	2,857	+2.11%	290	-	-0.14%	-	-
03/04	2,827	2,866	2,767	2,798	-3.52%	9,844	-	-1.96%	-	-
03/03	3,100	3,100	2,900	2,900	-2.82%	1,044	-	+1.79%	-	-
03/02	3,015	3,015	2,931	2,984	-1.19%	7,117	-	+5%	-	-
02/27	2,984	3,021	2,984	3,020	+1.21%	520	-	+6.64%	-	-
02/26	2,977	2,998	2,977	2,984	+0.95%	87	-	+5.82%	-	-
02/25	2,948	2,965	2,932	2,956	+0.51%	773	-	+5.2%	-	-
02/24	2,950	2,950	2,912	2,941	+0.68%	534	-	+4.92%	-	-
02/20	2,973	2,973	2,914	2,921	-1.08%	20	-	+4.47%	-	-
02/19	2,935	2,953	2,935	2,953	+1.65%	408	-	+5.73%	-	-
02/18	2,910	2,920	2,902	2,905	+1.57%	215	-	+4.35%	-	-
02/17	2,925	2,925	2,852	2,860	-0.52%	1,020	-	+2.99%	-	-
02/16	2,979	2,979	2,790	2,875	-0.96%	290	-	+3.87%	-	-
02/13	2,988	2,988	2,903	2,903	-1.86%	386	-	+5.26%	-	-
02/12	2,937	2,958	2,933	2,958	+0.72%	1,068	-	+7.64%	-	-
02/10	2,910	2,988	2,910	2,937	+1.49%	563	-	+7.35%	-	-
02/09	2,841	2,929	2,841	2,894	+2.26%	3,925	-	+6.28%	-	-
02/06	2,827	2,830	2,776	2,830	+1.51%	172	-	+4.43%	-	-
02/05	2,813	2,814	2,788	2,788	-0.04%	5,974	-	+3.26%	-	-
02/04	2,761	2,789	2,759	2,789	+1.01%	206	-	+3.64%	-	-
02/03	2,640	2,761	2,640	2,761	+3.45%	608	-	+2.95%	-	-
02/02	2,792	2,792	2,669	2,669	-0.85%	969	-	-0.19%	-	-
01/30	2,635	2,694	2,635	2,692	+0.67%	120	-	+0.82%	-	-
01/29	2,641	2,674	2,640	2,674	+0.26%	63	-	+0.34%	-	-
01/28	2,688	2,688	2,662	2,667	-0.49%	186	-	+0.26%	-	-
01/27	2,678	2,684	2,670	2,680	+0.07%	169	-	+0.98%	-	-
01/26	2,720	2,720	2,674	2,678	-2.19%	619	-	+1.13%	-	-
01/23	2,699	2,749	2,699	2,738	+0.18%	145	-	+3.63%	-	-
01/22	2,738	2,738	2,729	2,733	+0.89%	276	-	+3.68%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 7月期	2,133 7/8	1,875 4/19	30,236 3/25	+5.46% 7/4	-20.31% 8/5
2025年 1月期	2,165 7/24	1,620 8/5	74,330 11/25	+6.25% 5/14	-14.17% 4/7
2026年 1月期	3,117 1/6	2,110 8/4	17,929 10/1	+9.23% 1/15	-3.89% 3/9
最新	3,149 2026/6/19		7,813	+4% 3,028

年間値上がり率

2025/12/30 vs 2024/12/30: 26%（1.26倍）
2026/06/19 vs 2025/12/30: 23%（1.23倍）
過去安値 1,620円（2024/08/05）: 94%（1.94倍）
3,149円（6/19）

SMT ETF日本好配当株アクティブ（170A）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート