SMT ETF日本株厳選投資アクティブ（257A）の株価チャート
株価
7/10
- 前日 (7/9)
- 3,431
- 始値
- 3,501
- 高値
- 3,549
- 安値
- 3,475
- 終値 +1.28%
- 3,475
- 出来高 -64.53%
- 310
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,477 - 株価（25日）
移動平均値 - -0.6%
3,496 - 出来高（5日）
移動平均値 - -55.52%
697
2026/02/13～2026/07/10
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 |
| 07/10 | 3,501 | 3,549 | 3,475 | 3,475 | +1.28% | 310 | - | -0.6% | - | - |
| 07/09 | 3,425 | 3,442 | 3,425 | 3,431 | -0.38% | 874 | - | -1.77% | - | - |
| 07/08 | 3,564 | 3,564 | 3,427 | 3,444 | -1.43% | 986 | - | -1.4% | - | - |
| 07/07 | 3,567 | 3,575 | 3,481 | 3,494 | -1.38% | 1,043 | - | -0.03% | - | - |
| 07/06 | 3,579 | 3,586 | 3,516 | 3,543 | +0.77% | 272 | - | +1.52% | - | - |
| 07/03 | 3,508 | 3,577 | 3,468 | 3,516 | -0.54% | 105 | - | +0.89% | - | - |
| 07/02 | 3,580 | 3,580 | 3,519 | 3,535 | -0.34% | 271 | - | +1.55% | - | - |
| 07/01 | 3,598 | 3,599 | 3,547 | 3,547 | +0.2% | 280 | - | +2.13% | - | - |
| 06/30 | 3,530 | 3,565 | 3,530 | 3,540 | +1.03% | 110 | - | +2.14% | - | - |
| 06/29 | 3,465 | 3,535 | 3,463 | 3,504 | +0.6% | 99 | - | +1.3% | - | - |
| 06/26 | 3,624 | 3,624 | 3,465 | 3,483 | -3.17% | 298 | - | +0.84% | - | - |
| 06/25 | 3,550 | 3,597 | 3,536 | 3,597 | -0.08% | 572 | - | +4.32% | - | - |
| 06/24 | 3,634 | 3,634 | 3,479 | 3,600 | -1.48% | 908 | - | +4.8% | - | - |
| 06/23 | 3,699 | 3,699 | 3,551 | 3,654 | -0.76% | 384 | - | +6.87% | - | - |
| 06/22 | 3,567 | 3,682 | 3,567 | 3,682 | +2.82% | 190 | - | +8.23% | - | - |
| 06/19 | 3,688 | 3,688 | 3,569 | 3,581 | -1.02% | 1,065 | - | +5.79% | - | - |
| 06/18 | 3,616 | 3,625 | 3,401 | 3,618 | +2.03% | 361 | - | +7.3% | - | - |
| 06/17 | 3,444 | 3,546 | 3,444 | 3,546 | +0.91% | 125 | - | +5.44% | - | - |
| 06/16 | 3,580 | 3,580 | 3,489 | 3,514 | +0.11% | 225 | - | +4.68% | - | - |
| 06/15 | 3,437 | 3,510 | 3,437 | 3,510 | +4.25% | 250 | - | +4.81% | - | - |
| 06/12 | 3,349 | 3,394 | 3,338 | 3,367 | +2.68% | 564 | - | +0.78% | - | - |
| 06/11 | 3,291 | 3,291 | 3,218 | 3,279 | -1.5% | 292 | - | -1.77% | - | - |
| 06/10 | 3,374 | 3,374 | 3,275 | 3,329 | -0.21% | 119 | - | -0.3% | - | - |
| 06/09 | 3,332 | 3,362 | 3,291 | 3,336 | +1.83% | 256 | - | +0.09% | - | - |
| 06/08 | 3,475 | 3,475 | 3,268 | 3,276 | -3.85% | 399 | - | -1.5% | - | - |
| 06/05 | 3,496 | 3,496 | 3,400 | 3,407 | -0.76% | 709 | - | +2.5% | - | - |
| 06/04 | 3,431 | 3,452 | 3,429 | 3,433 | -1.27% | 124 | - | +3.53% | - | - |
| 06/03 | 3,400 | 3,486 | 3,400 | 3,477 | +2.96% | 491 | - | +5.17% | - | - |
| 06/02 | 3,393 | 3,393 | 3,328 | 3,377 | -1% | 39 | - | +2.52% | - | - |
| 06/01 | 3,400 | 3,435 | 3,392 | 3,411 | -0.35% | 612 | - | +3.77% | - | - |
| 05/29 | 3,330 | 3,423 | 3,330 | 3,423 | +2.49% | 751 | - | +4.39% | - | - |
| 05/28 | 3,363 | 3,363 | 3,299 | 3,340 | -0.68% | 231 | - | +2.14% | - | - |
| 05/27 | 3,352 | 3,402 | 3,352 | 3,363 | -0.12% | 25 | - | +3% | - | - |
| 05/26 | 3,317 | 3,382 | 3,317 | 3,367 | -0.59% | 109 | - | +3.28% | - | - |
| 05/25 | 3,342 | 3,402 | 3,342 | 3,387 | +1.47% | 1,088 | - | +4.12% | - | - |
| 05/22 | 3,300 | 3,339 | 3,289 | 3,338 | +2.2% | 244 | - | +2.87% | - | - |
| 05/21 | 3,200 | 3,266 | 3,200 | 3,266 | +2.48% | 85 | - | +0.9% | - | - |
| 05/20 | 3,244 | 3,244 | 3,173 | 3,187 | -1.76% | 375 | - | -1.39% | - | - |
| 05/19 | 3,238 | 3,267 | 3,229 | 3,244 | +0.06% | 368 | - | +0.46% | - | - |
| 05/18 | 3,257 | 3,260 | 3,229 | 3,242 | -0.46% | 31 | - | +0.5% | - | - |
| 05/15 | 3,326 | 3,366 | 3,241 | 3,257 | -3.89% | 229 | - | +1.24% | - | - |
| 05/14 | 3,450 | 3,450 | 3,339 | 3,389 | -0.24% | 844 | - | +5.68% | - | - |
| 05/13 | 3,286 | 3,397 | 3,286 | 3,397 | +2.35% | 286 | - | +6.42% | - | - |
| 05/12 | 3,290 | 3,336 | 3,290 | 3,319 | +0.27% | 381 | - | +4.57% | - | - |
| 05/11 | 3,360 | 3,360 | 3,295 | 3,310 | +0.3% | 324 | - | +4.71% | - | - |
| 05/08 | 3,250 | 3,300 | 3,250 | 3,300 | -0.3% | 169 | - | +5% | - | - |
| 05/07 | 3,236 | 3,334 | 3,223 | 3,310 | +4.55% | 436 | - | +5.89% | - | - |
| 05/01 | 3,220 | 3,220 | 3,155 | 3,166 | -0.16% | 23 | - | +1.74% | - | - |
| 04/30 | 3,248 | 3,248 | 3,163 | 3,171 | -1.86% | 15 | - | +2.16% | - | - |
| 04/28 | 3,224 | 3,245 | 3,220 | 3,231 | +1% | 37 | - | +4.29% | - | - |
| 04/27 | 3,176 | 3,217 | 3,169 | 3,199 | +0.6% | 196 | - | +3.73% | - | - |
| 04/24 | 3,190 | 3,193 | 3,174 | 3,180 | +0.09% | 25 | - | +3.58% | - | - |
| 04/23 | 3,193 | 3,209 | 3,136 | 3,177 | -0.81% | 188 | - | +3.69% | - | - |
| 04/22 | 3,187 | 3,207 | 3,185 | 3,203 | -0.22% | 37 | - | +4.71% | - | - |
| 04/21 | 3,196 | 3,211 | 3,196 | 3,210 | +0.25% | 355 | - | +5.28% | - | - |
| 04/20 | 3,205 | 3,219 | 3,202 | 3,202 | -0.09% | 421 | - | +5.33% | - | - |
| 04/17 | 3,208 | 3,212 | 3,198 | 3,205 | -1.02% | 212 | - | +5.71% | - | - |
| 04/16 | 3,193 | 3,238 | 3,193 | 3,238 | +1.41% | 109 | - | +7.01% | - | - |
| 04/15 | 3,302 | 3,302 | 3,190 | 3,193 | +0.35% | 1,824 | - | +5.8% | - | - |
| 04/14 | 3,102 | 3,183 | 3,102 | 3,182 | +1.43% | 209 | - | +5.89% | - | - |
| 04/13 | 3,089 | 3,149 | 3,089 | 3,137 | -0.19% | 589 | - | +4.71% | - | - |
| 04/10 | 3,130 | 3,150 | 3,130 | 3,143 | +0.35% | 235 | - | +5.01% | - | - |
| 04/09 | 3,153 | 3,153 | 3,127 | 3,132 | -0.67% | 62 | - | +4.75% | - | - |
| 04/08 | 3,049 | 3,156 | 3,049 | 3,153 | +4.61% | 424 | - | +5.66% | - | - |
| 04/07 | 3,000 | 3,040 | 3,000 | 3,014 | -0.07% | 200 | - | +1.04% | - | - |
| 04/06 | 3,027 | 3,039 | 3,016 | 3,016 | +0.53% | 195 | - | +0.84% | - | - |
| 04/03 | 2,994 | 3,015 | 2,992 | 3,000 | +1.45% | 1,109 | - | +0.2% | - | - |
| 04/02 | 3,036 | 3,050 | 2,957 | 2,957 | -1.56% | 269 | - | -1.5% | - | - |
| 04/01 | 2,890 | 3,004 | 2,889 | 3,004 | +5.37% | 329 | - | -0.2% | - | - |
| 03/31 | 2,834 | 2,909 | 2,823 | 2,851 | -1.14% | 61 | - | -5.44% | - | - |
| 03/30 | 2,943 | 2,943 | 2,839 | 2,884 | -2.57% | 430 | - | -4.69% | - | - |
| 03/27 | 2,919 | 2,967 | 2,919 | 2,960 | +0.14% | 216 | - | -2.5% | - | - |
| 03/26 | 3,005 | 3,006 | 2,956 | 2,956 | -1.92% | 134 | - | -2.86% | - | - |
| 03/25 | 2,914 | 3,014 | 2,914 | 3,014 | +4.18% | 187 | - | -1.08% | - | - |
| 03/24 | 2,827 | 2,894 | 2,827 | 2,893 | +1.33% | 65 | - | -5.12% | - | - |
| 03/23 | 2,951 | 2,951 | 2,845 | 2,855 | -5.31% | 479 | - | -6.64% | - | - |
| 03/19 | 3,017 | 3,050 | 3,015 | 3,015 | -1.18% | 47 | - | -1.76% | - | - |
| 03/18 | 3,162 | 3,162 | 3,036 | 3,051 | +2.66% | 320 | - | -0.75% | - | - |
| 03/17 | 3,018 | 3,018 | 2,965 | 2,972 | -0.07% | 193 | - | -3.32% | - | - |
| 03/16 | 3,039 | 3,039 | 2,950 | 2,974 | -0.77% | 174 | - | -3.19% | - | - |
| 03/13 | 3,039 | 3,039 | 2,960 | 2,997 | -1.67% | 800 | - | -2.38% | - | - |
| 03/12 | 3,052 | 3,052 | 2,994 | 3,048 | -0.13% | 277 | - | -0.65% | - | - |
| 03/11 | 2,976 | 3,101 | 2,976 | 3,052 | +6.12% | 146 | - | -0.33% | - | - |
| 03/10 | 2,935 | 3,039 | 2,876 | 2,876 | -2.01% | 517 | - | -5.8% | - | - |
| 03/09 | 3,100 | 3,100 | 2,852 | 2,935 | -4.8% | 665 | - | -3.83% | - | - |
| 03/06 | 3,089 | 3,089 | 3,030 | 3,083 | +0.62% | 155 | - | +1.12% | - | - |
| 03/05 | 3,054 | 3,134 | 3,050 | 3,064 | +2.78% | 318 | - | +0.76% | - | - |
| 03/04 | 3,101 | 3,101 | 2,952 | 2,981 | -4.33% | 1,437 | - | -1.75% | - | - |
| 03/03 | 3,214 | 3,214 | 3,112 | 3,116 | -3.05% | 293 | - | +2.8% | - | - |
| 03/02 | 3,172 | 3,215 | 2,912 | 3,214 | +3.61% | 599 | - | +6.39% | - | - |
| 02/27 | 3,210 | 3,235 | 3,102 | 3,102 | -3.09% | 29 | - | +3.06% | - | - |
| 02/26 | 3,190 | 3,225 | 3,190 | 3,201 | +1.46% | 31 | - | +6.63% | - | - |
| 02/25 | 3,148 | 3,205 | 3,148 | 3,155 | +0.64% | 3,796 | - | +5.45% | - | - |
| 02/24 | 3,141 | 3,143 | 3,128 | 3,135 | +0.67% | 144 | - | +5.03% | - | - |
| 02/20 | 3,102 | 3,114 | 3,100 | 3,114 | -0.67% | 332 | - | +3.83% | - | - |
| 02/19 | 3,096 | 3,141 | 3,096 | 3,135 | -0.41% | 3,877 | - | +4.74% | - | - |
| 02/18 | 3,045 | 3,148 | 3,045 | 3,148 | +3.38% | 247 | - | +5.46% | - | - |
| 02/17 | 3,070 | 3,072 | 3,034 | 3,045 | -0.81% | 158 | - | +2.35% | - | - |
| 02/16 | 3,174 | 3,174 | 3,070 | 3,070 | -1.1% | 14,452 | - | +3.54% | - | - |
| 02/13 | 3,175 | 3,175 | 3,090 | 3,104 | -1.3% | 1,771 | - | +5.11% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
