SMBC Prime日本成長株式ETF（349A）の時価総額の推移

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

2026/06/16～2026/11/11

株価＆時価総額の推移

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
11/11	800	800	787	788	-0.25%	410	-	-3.43%	-	-
11/10	780	790	778	790	+1.28%	1,440	-	-3.54%	-	-
11/09	750	780	750	780	+5.83%	183,300	-	-4.99%	-	-
11/06	774	779	737	737	-6.59%	2,230	-	-10.56%	-	-
11/05	807	807	786	789	+1.54%	420	-	-4.59%	-	-
11/04	790	790	758	777	-1.65%	63,020	-	-6.16%	-	-
11/02	813	813	790	790	-1%	23,580	-	-4.82%	-	-
10/30	795	807	795	798	-1.36%	320	-	-4.09%	-	-
10/29	830	830	804	809	-0.74%	420	-	-2.88%	-	-
10/28	823	823	814	815	+0.87%	430	-	-2.16%	-	-
10/27	812	812	806	808	+0.75%	140	-	-3%	-	-
10/26	808	808	802	802	0%	830	-	-3.72%	-	-
10/23	795	802	791	802	-1.72%	570	-	-3.72%	-	-
10/22	830	830	808	816	-0.73%	1,640	-	-2.04%	-	-
10/21	842	842	822	822	+0.98%	1,370	-	-1.32%	-	-
10/20	839	839	814	814	-2.05%	2,690	-	-2.16%	-	-
10/19	806	835	806	831	-2.24%	520	-	-0.12%	-	-
10/16	823	850	823	850	+1.43%	200	-	+2.16%	-	-
10/15	838	838	808	838	0%	390	-	+0.72%	-	-
10/14	869	869	838	838	-1.99%	240	-	+0.72%	-	-
10/13	860	860	831	855	-1.16%	140	-	+2.76%	-	-
10/09	823	865	823	865	-0.35%	270	-	+3.97%	-	-
10/08	841	868	826	868	+1.4%	200	-	+4.33%	-	-
10/07	857	864	846	856	-1.83%	170	-	+2.88%	-	-
10/06	860	872	851	872	+2.35%	150	-	+4.68%	-	-
10/05	853	853	845	852	+0.59%	720	-	+2.4%	-	-
10/02	826	847	826	847	+0.71%	290	-	+1.8%	-	-
10/01	826	841	826	841	+1.2%	210	-	+0.96%	-	-
09/30	828	831	823	831	+2.21%	550	-	-0.24%	-	-
09/29	809	814	809	813	-1.33%	3,040	-	-2.4%	-	-
09/28	831	831	823	824	0%	590	-	-1.32%	-	-
09/25	830	830	820	824	+0.37%	190	-	-1.44%	-	-
09/24	827	827	821	821	+0.98%	700	-	-2.03%	-	-
09/18	831	831	813	813	-0.37%	1,030	-	-3.21%	-	-
09/17	825	825	816	816	+0.74%	1,220	-	-3.09%	-	-
09/16	820	820	810	810	+0.62%	290	-	-4.03%	-	-
09/15	800	811	800	805	-0.49%	7,270	-	-4.85%	-	-
09/14	788	811	788	809	+1.38%	40,310	-	-4.6%	-	-
09/11	818	818	797	798	-0.62%	300	-	-6.12%	-	-
09/10	840	840	803	803	-3.49%	820	-	-5.75%	-	-
09/09	841	841	818	832	+0.73%	1,990	-	-2.46%	-	-
09/08	833	844	826	826	-1.55%	1,320	-	-3.17%	-	-
09/07	845	845	839	839	0%	640	-	-1.76%	-	-
09/04	843	843	829	839	+0.48%	1,280	-	-1.64%	-	-
09/03	845	845	835	835	-2%	3,910	-	-2%	-	-
09/02	859	859	836	852	-2.52%	1,830	-	+0.12%	-	-
09/01	868	874	857	874	-0.11%	1,040	-	+2.94%	-	-
08/31	875	875	846	875	+1.04%	2,510	-	+3.18%	-	-
08/28	841	866	841	866	+1.52%	1,630	-	+2.36%	-	-
08/27	867	867	838	853	-1.04%	1,510	-	+0.83%	-	-
08/26	860	862	846	862	+0.82%	310	-	+2.01%	-	-
08/25	854	855	839	855	+1.66%	1,160	-	+1.3%	-	-
08/24	857	857	841	841	-1.06%	440	-	-0.24%	-	-
08/21	852	852	832	850	-0.58%	2,210	-	+0.83%	-	-
08/20	865	865	836	855	+0.59%	61,140	-	+1.3%	-	-
08/19	876	876	829	850	-1.28%	790	-	+0.71%	-	-
08/18	857	877	857	861	-1.15%	820	-	+2.01%	-	-
08/17	880	880	869	871	-0.11%	230	-	+3.08%	-	-
08/14	863	878	863	872	-0.68%	1,880	-	+3.32%	-	-
08/13	864	878	863	878	+2.57%	520	-	+4.15%	-	-
08/12	864	864	846	856	+0.82%	610	-	+1.42%	-	-
08/10	862	864	849	849	+0.24%	690	-	+0.35%	-	-
08/07	851	851	845	847	0%	1,570	-	0%	-	-
08/06	864	864	845	847	-0.35%	660	-	-0.12%	-	-
08/05	841	850	841	850	+2.91%	1,910	-	+0.12%	-	-
08/04	852	852	816	826	-1.67%	63,670	-	-2.82%	-	-
08/03	841	841	795	840	+1.69%	1,420	-	-1.18%	-	-
07/31	850	850	820	826	+1.98%	1,290	-	-2.82%	-	-
07/30	810	814	810	810	+0.62%	1,090	-	-4.93%	-	-
07/29	788	820	788	805	-1.11%	2,440	-	-5.63%	-	-
07/28	859	859	799	814	-3.55%	5,060	-	-4.8%	-	-
07/27	862	862	835	844	+1.44%	2,940	-	-1.63%	-	-
07/24	834	849	828	832	-1.65%	2,330	-	-3.14%	-	-
07/23	860	860	833	846	+0.12%	1,310	-	-1.63%	-	-
07/22	840	853	840	845	+0.96%	1,740	-	-1.74%	-	-
07/21	832	839	826	837	+2.45%	3,500	-	-2.67%	-	-
07/17	864	864	811	817	-4.22%	6,550	-	-5.22%	-	-
07/16	875	875	851	853	-1.39%	2,700	-	-1.04%	-	-
07/15	872	872	854	865	+0.82%	1,630	-	+0.58%	-	-
07/14	838	859	838	858	+0.59%	2,850	-	0%	-	-
07/13	890	890	850	853	-2.51%	6,460	-	-0.47%	-	-
07/10	860	875	860	875	+2.34%	650	-	+2.22%	-	-
07/09	888	888	854	855	-0.35%	63,920	-	+0.12%	-	-
07/08	863	864	851	858	-3.92%	1,500	-	+0.47%	-	-
07/07	905	905	863	893	-1.22%	4,480	-	+4.57%	-	-
07/06	910	910	864	904	+3.31%	61,440	-	+6.1%	-	-
07/03	890	890	843	875	+1.74%	2,530	-	+3.06%	-	-
07/02	890	890	860	860	-3.91%	1,360	-	+1.3%	-	-
07/01	890	895	863	895	+4.07%	900	-	+5.54%	-	-
06/30	859	866	855	860	+3.49%	1,960	-	+1.65%	-	-
06/29	865	865	831	831	-2.24%	11,810	-	-1.66%	-	-
06/26	855	860	845	850	-1.51%	113,960	-	+0.59%	-	-
06/25	900	900	848	863	+2.74%	1,870	-	+2.25%	-	-
06/24	900	900	840	840	-1.18%	3,410	-	-0.24%	-	-
06/23	909	935	840	850	-3.3%	56,380	-	+1.19%	-	-
06/22	879	892	873	879	+0.34%	2,310	-	+4.89%	-	-
06/19	872	876	864	876	+1.15%	11,740	-	+5.04%	-	-
06/18	847	870	847	866	+1.41%	60,450	-	+4.34%	-	-
06/17	859	859	848	854	+1.18%	1,010	-	+3.14%	-	-
06/16	868	868	843	844	-3.54%	79,740	-	+2.18%	-	-

SMBC Prime日本成長株式ETF（349A）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

開示資料

決算

株式

チャート