SMBC Prime日本高配当株式ETF（2011）のイベントチャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

2026/06/16～2026/11/11

イベント情報＆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
2026
11/11	831	848	831	843	+0.48%	132,820	-	-0.59%
11/10	858	858	836	839	+1.08%	59,940	-	-1.18%
11/09	819	830	814	830	0%	95,530	-	-2.35%
11/06	800	830	800	830	+1.22%	789,020	-	-2.58%
11/05	845	859	820	820	-1.68%	71,140	-	-3.87%
11/04	854	854	822	834	-0.71%	291,190	-	-2.34%
11/02	848	848	836	840	-0.47%	41,950	-	-1.87%
10/30	863	863	843	844	-1.06%	55,520	-	-1.52%
10/29	855	855	846	853	+1.55%	42,730	-	-0.47%
10/28	860	863	840	840	-2.33%	39,420	-	-1.98%
10/27	865	865	857	860	+2.14%	34,190	-	+0.23%
10/26	861	865	842	842	-1.17%	53,600	-	-1.86%
10/23	864	864	842	852	-0.47%	94,550	-	-0.81%
10/22	858	864	855	856	-0.23%	34,610	-	-0.35%
10/21	856	860	856	858	+0.7%	47,920	-	0%
10/20	867	867	851	852	-1.5%	53,890	-	-0.7%
10/19	868	868	858	865	+0.12%	39,450	-	+0.93%
10/16	857	864	857	864	+1.65%	81,480	-	+0.93%
10/15	862	862	848	850	-1.05%	48,460	-	-0.7%
10/14	863	865	858	859	-0.46%	31,480	-	+0.23%
10/13	863	863	856	863	+1.41%	23,360	-	+0.7%
10/09	855	855	850	851	+0.83%	6,770	-	-0.7%
10/08	851	851	844	844	-1.52%	82,360	-	-1.75%
10/07	854	865	854	857	-0.46%	23,650	-	-0.35%
10/06	855	862	855	861	+0.7%	29,590	-	+0.12%
10/05	870	870	850	855	-1.72%	28,160	-	-0.58%
10/02	865	870	847	870	+0.23%	9,400	-	+1.16%
10/01	859	868	851	868	-0.23%	16,080	-	+0.93%
09/30	860	870	852	870	+2.59%	14,790	-	+1.28%
09/29	870	870	848	848	-2.42%	3,320	-	-1.17%
09/28	870	870	861	869	+0.7%	15,250	-	+1.16%
09/25	867	867	860	863	+0.23%	22,990	-	+0.7%
09/24	861	861	859	861	+0.58%	1,760	-	+0.47%
09/18	865	871	856	856	-1.04%	18,810	-	-0.12%
09/17	857	865	857	865	+0.93%	21,160	-	+0.82%
09/16	848	859	848	857	+0.71%	20,670	-	0%
09/15	858	858	848	851	-0.47%	19,460	-	-0.7%
09/14	847	856	844	855	+1.54%	19,890	-	-0.23%
09/11	836	848	833	842	0%	37,130	-	-1.75%
09/10	847	847	837	842	-0.36%	60,660	-	-1.75%
09/09	861	861	842	845	-0.12%	74,240	-	-1.4%
09/08	875	875	846	846	-1.63%	46,090	-	-1.28%
09/07	867	870	859	860	-0.35%	9,120	-	+0.47%
09/04	870	876	858	863	-0.58%	24,690	-	+0.94%
09/03	878	884	866	868	0%	18,760	-	+1.64%
09/02	872	877	864	868	-1.48%	31,740	-	+1.64%
09/01	869	888	869	881	+1.38%	21,010	-	+3.4%
08/31	862	870	860	869	+0.81%	249,660	-	+2.12%
08/28	868	868	861	862	0%	3,070	-	+1.53%
08/27	868	868	859	862	0%	4,020	-	+1.65%
08/26	855	864	855	862	+0.82%	7,410	-	+1.77%
08/25	860	860	853	855	-0.23%	11,180	-	+1.06%
08/24	（IR情報）13:00 ETFの名称変更にかかる約款変更のお知らせ
08/24	857	860	851	857	+0.47%	12,570	-	+1.42%
08/21	850	862	842	853	0%	24,280	-	+1.19%
08/20	851	853	842	853	+2.03%	16,840	-	+1.19%
08/19	848	848	836	836	-2.45%	81,220	-	-0.71%
08/18	855	861	854	857	-1.49%	203,770	-	+1.9%
08/17	865	870	858	870	+0.69%	25,860	-	+3.57%
08/14	853	865	853	864	+0.82%	50,770	-	+3.1%
08/13	860	860	850	857	+0.59%	3,420	-	+2.51%
08/12	860	860	849	852	+0.35%	34,440	-	+2.04%
08/10	856	856	844	849	-0.12%	39,230	-	+1.68%
08/07	849	850	835	850	+0.24%	2,180	-	+1.92%
08/06	840	848	840	848	+1.31%	12,140	-	+1.92%
08/05	849	849	832	837	+0.36%	51,040	-	+0.84%
08/04	831	834	826	834	+0.6%	47,220	-	+0.6%
08/03	847	847	817	829	-2.13%	207,810	-	+0.12%
07/31	845	847	841	847	+0.71%	2,010	-	+2.54%
07/30	845	845	837	841	-0.83%	152,370	-	+1.94%
07/29	846	848	839	848	+1.31%	257,930	-	+3.04%
07/28	850	850	837	837	-0.36%	72,790	-	+1.95%
07/27	849	850	840	840	+0.72%	129,810	-	+2.44%
07/24	836	838	829	834	-0.24%	17,740	-	+1.83%
07/23	836	840	834	836	0%	17,300	-	+2.2%
07/22	834	840	831	836	0%	58,240	-	+2.33%
07/21	828	836	823	836	+2.83%	58,750	-	+2.45%
07/17	824	835	811	813	-1.57%	205,320	-	-0.12%
07/16	837	837	826	826	-1.31%	12,650	-	+1.6%
07/15	830	837	828	837	+1.21%	128,770	-	+3.08%
07/14	824	830	819	827	+0.98%	200,130	-	+2.1%
07/13	833	833	819	819	-0.49%	37,020	-	+1.24%
07/10	835	835	822	823	+0.37%	26,770	-	+1.86%
07/09	827	827	820	820	-0.85%	51,870	-	+1.61%
07/08	841	841	827	827	-0.48%	44,380	-	+2.61%
07/07	849	849	831	831	-1.54%	142,330	-	+3.36%
07/06	830	844	828	844	+2.3%	265,550	-	+5.11%
07/03	820	825	820	825	+1.6%	83,390	-	+3%
07/02	814	819	811	812	+1.75%	126,980	-	+1.5%
07/01	820	820	798	798	-0.87%	570	-	-0.13%
06/30	816	817	805	805	-0.37%	8,540	-	+0.75%
06/29	（IR情報）10:20 2026年5月期決算短信(2025年11月21日～2026年5月20日)
06/29	798	818	798	808	+3.19%	134,810	-	+1.13%
06/26	814	814	783	783	-3.09%	271,030	-	-2%
06/25	812	812	803	808	+1.38%	3,250	-	+1.13%
06/24	815	815	797	797	-0.99%	68,850	-	-0.25%
06/23	821	821	805	805	-1.35%	128,840	-	+0.75%
06/22	810	816	810	816	+0.74%	4,420	-	+2.13%
06/19	811	820	810	810	0%	3,470	-	+1.5%
06/18	810	817	810	810	0%	9,260	-	+1.5%
06/17	800	813	800	810	+0.75%	8,850	-	+1.5%
06/16	805	806	801	804	+1.77%	64,890	-	+0.63%

SMBC Prime日本高配当株式ETF（2011）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート