スマートＥＳＧ３０総合（ネットリターン）ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 13,435 | 13,550 | 13,435 | 13,550 | +210 | +1.6% | 988 |
| 2024/05/30 | 13,285 | 13,340 | 13,285 | 13,340 | -260 | -1.9% | 727 |
| 2024/05/29 | 13,600 | 13,600 | 13,600 | 13,600 | -5 | ±0% | 50 |
| 2024/05/28 | 13,635 | 13,635 | 13,605 | 13,605 | -25 | -0.2% | 235 |
| 2024/05/27 | 13,630 | 13,630 | 13,630 | 13,630 | - | - | 2 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 13,720 | 13,785 | 13,705 | 13,705 | -10 | -0.1% | 1,265 |
| 2024/05/22 | 13,715 | 13,715 | 13,715 | 13,715 | -185 | -1.3% | 130 |
| 2024/05/21 | 13,890 | 13,900 | 13,885 | 13,900 | - | - | 750 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 13,930 | 13,950 | 13,930 | 13,950 | +10 | +0.1% | 713 |
| 2024/05/16 | 13,855 | 13,980 | 13,855 | 13,940 | - | - | 1,746 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 13,995 | 14,050 | 13,980 | 13,980 | +5 | ±0% | 884 |
| 2024/05/13 | 13,865 | 13,975 | 13,865 | 13,975 | +40 | +0.3% | 289 |
| 2024/05/10 | 13,860 | 13,935 | 13,860 | 13,935 | +45 | +0.3% | 697 |
| 2024/05/09 | 13,870 | 13,890 | 13,870 | 13,890 | +175 | +1.3% | 215 |
| 2024/05/08 | 13,845 | 13,845 | 13,715 | 13,715 | - | - | 21 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 13,605 | 13,605 | 13,605 | 13,605 | - | - | 50 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 13,660 | 13,670 | 13,660 | 13,670 | +45 | +0.3% | 1,200 |
| 2024/04/26 | 13,625 | 13,625 | 13,625 | 13,625 | +85 | +0.6% | 300 |
| 2024/04/25 | 13,505 | 13,540 | 13,505 | 13,540 | -55 | -0.4% | 762 |
| 2024/04/24 | 13,470 | 13,595 | 13,470 | 13,595 | +245 | +1.8% | 11 |
| 2024/04/23 | 13,400 | 13,400 | 13,350 | 13,350 | +5 | ±0% | 519 |
| 2024/04/22 | 13,350 | 13,350 | 13,275 | 13,345 | +145 | +1.1% | 230 |
| 2024/04/19 | 13,175 | 13,200 | 13,130 | 13,200 | - | - | 565 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 13,450 | 13,525 | 13,450 | 13,455 | -145 | -1.1% | 309 |
| 2024/04/16 | 13,650 | 13,650 | 13,600 | 13,600 | -110 | -0.8% | 115 |
| 2024/04/15 | 13,710 | 13,710 | 13,710 | 13,710 | -160 | -1.2% | 3 |
| 2024/04/12 | 13,850 | 13,880 | 13,850 | 13,870 | +140 | +1% | 604 |
| 2024/04/11 | 13,640 | 13,730 | 13,640 | 13,730 | -45 | -0.3% | 1,321 |
| 2024/04/10 | 13,730 | 13,775 | 13,730 | 13,775 | +55 | +0.4% | 1,321 |
| 2024/04/09 | 13,710 | 13,720 | 13,710 | 13,720 | +120 | +0.9% | 1,000 |
| 2024/04/08 | 13,720 | 13,720 | 13,600 | 13,600 | +90 | +0.7% | 2,346 |
| 2024/04/05 | 13,510 | 13,510 | 13,510 | 13,510 | -170 | -1.2% | 2 |
| 2024/04/04 | 13,710 | 13,740 | 13,625 | 13,680 | +120 | +0.9% | 1,886 |
| 2024/04/03 | 13,550 | 13,560 | 13,550 | 13,560 | -95 | -0.7% | 140 |
| 2024/04/02 | 13,725 | 13,725 | 13,655 | 13,655 | -220 | -1.6% | 434 |
| 2024/04/01 | 14,000 | 14,000 | 13,875 | 13,875 | -125 | -0.9% | 1,382 |
| 2024/03/29 | 13,960 | 14,000 | 13,910 | 14,000 | +190 | +1.4% | 1,605 |
| 2024/03/28 | 13,960 | 14,035 | 13,810 | 13,810 | -210 | -1.5% | 1,961 |
| 2024/03/27 | 13,995 | 14,030 | 13,995 | 14,020 | +160 | +1.2% | 735 |
| 2024/03/26 | 13,865 | 13,870 | 13,805 | 13,860 | -50 | -0.4% | 581 |
| 2024/03/25 | 13,905 | 13,910 | 13,885 | 13,910 | -80 | -0.6% | 760 |
| 2024/03/22 | 14,095 | 14,095 | 13,985 | 13,990 | -35 | -0.2% | 1,562 |
| 2024/03/21 | 14,000 | 14,095 | 13,945 | 14,025 | +185 | +1.3% | 2,969 |
| 2024/03/19 | 13,730 | 13,850 | 13,645 | 13,840 | +115 | +0.8% | 1,788 |
1～
50
件表示中 / 860件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
