SMDAM Active ETF日本グロース株式（349A）の株価チャート
株価
4/2
- 前日 (4/1)
- 691
- 始値
- 716
- 高値
- 717
- 安値
- 698
- 終値 +1.01%
- 698
- 出来高 +62.86%
- 1,140
乖離率
- 株価（5日）
移動平均値 - +1.31%
689 - 株価（25日）
移動平均値 - -2.1%
713 - 出来高（5日）
移動平均値 - -73.18%
4,250
2025/11/04～2026/04/02
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 |
| 04/02 | 716 | 717 | 698 | 698 | +1.01% | 1,140 | - | -2.1% |
| 04/01 | 719 | 719 | 691 | 691 | +2.52% | 700 | - | -3.36% |
| 03/31 | 717 | 725 | 671 | 674 | -1.17% | 2,980 | - | -6% |
| 03/30 | 693 | 693 | 681 | 682 | -2.71% | 1,210 | - | -5.15% |
| 03/27 | 715 | 715 | 690 | 701 | +0.14% | 15,220 | - | -2.77% |
| 03/26 | 709 | 710 | 700 | 700 | -0.99% | 8,690 | - | -3.31% |
| 03/25 | 706 | 707 | 706 | 707 | +3.06% | 3,070 | - | -2.48% |
| 03/24 | 709 | 709 | 680 | 686 | +3% | 1,540 | - | -5.64% |
| 03/23 | 666 | 687 | 666 | 666 | -5.26% | 3,490 | - | -8.77% |
| 03/19 | 738 | 738 | 702 | 703 | -2.77% | 10,430 | - | -4.09% |
| 03/18 | 736 | 736 | 714 | 723 | +2.41% | 590 | - | -1.63% |
| 03/17 | 729 | 729 | 706 | 706 | -0.14% | 540 | - | -3.95% |
| 03/16 | 704 | 719 | 704 | 707 | -1.12% | 990 | - | -3.68% |
| 03/13 | 719 | 720 | 714 | 715 | -0.42% | 200 | - | -2.59% |
| 03/12 | 728 | 728 | 716 | 718 | -1.64% | 21,290 | - | -2.05% |
| 03/11 | 729 | 738 | 729 | 730 | +1.67% | 2,650 | - | -0.41% |
| 03/10 | 740 | 740 | 710 | 718 | +0.14% | 2,460 | - | -1.78% |
| 03/09 | 730 | 730 | 667 | 717 | -2.32% | 11,680 | - | -1.78% |
| 03/06 | 769 | 769 | 718 | 734 | +1.38% | 3,160 | - | +0.69% |
| 03/05 | 770 | 770 | 724 | 724 | +2.55% | 1,000 | - | -0.41% |
| 03/04 | 719 | 735 | 706 | 706 | -4.34% | 1,760 | - | -2.62% |
| 03/03 | 765 | 768 | 738 | 738 | -0.27% | 1,730 | - | +1.93% |
| 03/02 | 765 | 775 | 720 | 740 | -5.49% | 20,250 | - | +2.49% |
| 02/27 | 751 | 783 | 751 | 783 | +4.26% | 1,750 | - | +8.75% |
| 02/26 | 745 | 757 | 745 | 751 | +0.81% | 1,110 | - | +4.89% |
| 02/25 | 744 | 748 | 739 | 745 | +0.68% | 6,640 | - | +4.34% |
| 02/24 | 779 | 779 | 734 | 740 | +0.82% | 3,360 | - | +4.08% |
| 02/20 | 799 | 799 | 730 | 734 | -0.68% | 2,970 | - | +3.53% |
| 02/19 | 747 | 770 | 731 | 739 | -2.64% | 2,490 | - | +4.53% |
| 02/18 | 770 | 770 | 735 | 759 | +4.69% | 4,450 | - | +7.51% |
| 02/17 | 730 | 732 | 725 | 725 | -4.61% | 60,440 | - | +3.13% |
| 02/16 | 743 | 760 | 734 | 760 | +0.26% | 1,550 | - | +8.57% |
| 02/13 | 753 | 758 | 737 | 758 | +0.66% | 1,160 | - | +9.06% |
| 02/12 | 760 | 760 | 747 | 753 | +0.4% | 63,700 | - | +8.82% |
| 02/10 | 735 | 750 | 735 | 750 | +3.16% | 65,810 | - | +9.01% |
| 02/09 | 735 | 735 | 725 | 727 | +6.13% | 1,700 | - | +6.29% |
| 02/06 | 686 | 686 | 685 | 685 | -1.44% | 30 | - | +0.44% |
| 02/05 | 709 | 709 | 695 | 695 | -0.57% | 660 | - | +2.21% |
| 02/04 | 718 | 718 | 690 | 699 | -3.19% | 770 | - | +3.1% |
| 02/03 | 700 | 722 | 700 | 722 | +6.02% | 540 | - | +6.8% |
| 02/02 | 687 | 698 | 677 | 681 | -0.87% | 850 | - | +1.34% |
| 01/30 | 680 | 687 | 680 | 687 | +0.73% | 70 | - | +2.54% |
| 01/29 | 692 | 692 | 676 | 682 | 0% | 70 | - | +2.1% |
| 01/28 | 680 | 682 | 678 | 682 | -0.15% | 62,740 | - | +2.4% |
| 01/27 | 685 | 685 | 675 | 683 | +0.74% | 410 | - | +2.86% |
| 01/26 | 700 | 700 | 676 | 678 | -2.45% | 16,400 | - | +2.42% |
| 01/23 | 686 | 699 | 686 | 695 | +0.14% | 1,120 | - | +5.14% |
| 01/22 | 700 | 700 | 689 | 694 | +2.06% | 1,060 | - | +5.31% |
| 01/21 | 695 | 695 | 680 | 680 | -0.73% | 136,120 | - | +3.5% |
| 01/20 | 700 | 700 | 685 | 685 | -0.87% | 30 | - | +4.58% |
| 01/19 | 690 | 691 | 680 | 691 | +1.62% | 18,300 | - | +5.82% |
| 01/16 | 700 | 700 | 680 | 680 | -2.02% | 16,280 | - | +4.45% |
| 01/15 | 698 | 698 | 683 | 694 | -0.57% | 15,160 | - | +6.77% |
| 01/14 | 675 | 698 | 675 | 698 | +2.2% | 410 | - | +7.72% |
| 01/13 | 702 | 702 | 674 | 683 | +3.17% | 1,850 | - | +5.73% |
| 01/09 | 643 | 662 | 643 | 662 | +2.95% | 620 | - | +2.8% |
| 01/08 | 664 | 664 | 643 | 643 | -2.87% | 2,150 | - | 0% |
| 01/07 | 653 | 664 | 653 | 662 | -0.15% | 1,470 | - | +2.95% |
| 01/06 | 664 | 665 | 663 | 663 | +1.07% | 620 | - | +3.27% |
| 01/05 | 662 | 662 | 651 | 656 | -0.76% | 1,960 | - | +2.34% |
| 2025 |
| 12/30 | 653 | 661 | 640 | 661 | +2.8% | 60,700 | - | +3.12% |
| 12/29 | 650 | 650 | 642 | 643 | +0.47% | 6,600 | - | +0.63% |
| 12/26 | 652 | 655 | 640 | 640 | -0.47% | 152,060 | - | +0.16% |
| 12/25 | 645 | 645 | 642 | 643 | +2.88% | 520 | - | +0.78% |
| 12/24 | 633 | 648 | 625 | 625 | -2.8% | 1,080 | - | -1.88% |
| 12/23 | 644 | 648 | 643 | 643 | +0.16% | 680 | - | +1.1% |
| 12/22 | 640 | 643 | 638 | 642 | +1.58% | 740 | - | +0.94% |
| 12/19 | 633 | 633 | 632 | 632 | +0.96% | 210 | - | -0.78% |
| 12/18 | 635 | 635 | 626 | 626 | -0.95% | 1,620 | - | -1.88% |
| 12/17 | 630 | 632 | 625 | 632 | -1.25% | 550 | - | -1.1% |
| 12/16 | 640 | 640 | 631 | 640 | -0.78% | 15,130 | - | 0% |
| 12/15 | 650 | 650 | 640 | 645 | -0.15% | 680 | - | +0.78% |
| 12/12 | 626 | 646 | 626 | 646 | +1.73% | 1,020 | - | +1.1% |
| 12/11 | 654 | 654 | 635 | 635 | -1.24% | 1,800 | - | -0.63% |
| 12/10 | 648 | 648 | 641 | 643 | -0.31% | 40,470 | - | +0.63% |
| 12/09 | 650 | 650 | 643 | 645 | -1.68% | 1,350 | - | +0.94% |
| 12/08 | 649 | 656 | 640 | 656 | +2.5% | 820 | - | +2.66% |
| 12/05 | 650 | 650 | 635 | 640 | -0.47% | 380 | - | +0.31% |
| 12/04 | 647 | 647 | 639 | 643 | +1.26% | 530 | - | +0.78% |
| 12/03 | 636 | 638 | 635 | 635 | 0% | 1,090 | - | -0.47% |
| 12/02 | 647 | 647 | 635 | 635 | -0.31% | 1,640 | - | -0.47% |
| 12/01 | 657 | 657 | 637 | 637 | -1.55% | 800 | - | 0% |
| 11/28 | 654 | 654 | 635 | 647 | +0.47% | 2,360 | - | +1.57% |
| 11/27 | 649 | 654 | 643 | 644 | +0.78% | 2,000 | - | +1.26% |
| 11/26 | 633 | 639 | 630 | 639 | +2.4% | 3,610 | - | +0.63% |
| 11/25 | 620 | 630 | 620 | 624 | -0.32% | 2,070 | - | -1.58% |
| 11/21 | 630 | 630 | 619 | 626 | +0.81% | 140 | - | -1.11% |
| 11/20 | 648 | 648 | 621 | 621 | +0.32% | 1,270 | - | -1.9% |
| 11/19 | 623 | 660 | 614 | 619 | +0.98% | 1,930 | - | -2.06% |
| 11/18 | 634 | 638 | 613 | 613 | -4.81% | 810 | - | -2.85% |
| 11/17 | 660 | 660 | 644 | 644 | -0.92% | 1,420 | - | +2.06% |
| 11/14 | 627 | 655 | 627 | 650 | -1.07% | 3,400 | - | +3.01% |
| 11/13 | 670 | 670 | 655 | 657 | -1.94% | 3,150 | - | +4.45% |
| 11/12 | 651 | 670 | 641 | 670 | +4.52% | 1,700 | - | +6.69% |
| 11/11 | 645 | 647 | 641 | 641 | 0% | 16,560 | - | +2.4% |
| 11/10 | 640 | 641 | 639 | 641 | +1.75% | 440 | - | +2.72% |
| 11/07 | 640 | 640 | 630 | 630 | -1.41% | 530 | - | +1.29% |
| 11/06 | 642 | 642 | 636 | 639 | +1.11% | 420 | - | +3.06% |
| 11/05 | 653 | 653 | 615 | 632 | -1.71% | 30,350 | - | +2.1% |
| 11/04 | 658 | 658 | 643 | 643 | -0.77% | 18,540 | - | +4.21% |
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。
