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 |
---|---|---|---|---|---|---|---|
2021/02/09 | 10,800 | 10,900 | 10,790 | 10,890 | +30 | +0.3% | 4,457 |
2021/02/08 | 10,690 | 10,870 | 10,690 | 10,860 | +180 | +1.7% | 2,463 |
2021/02/05 | 10,690 | 10,690 | 10,610 | 10,680 | +30 | +0.3% | 4,539 |
2021/02/04 | 10,600 | 10,690 | 10,600 | 10,650 | -50 | -0.5% | 3,285 |
2021/02/03 | 10,750 | 10,750 | 10,670 | 10,700 | +10 | +0.1% | 2,925 |
2021/02/02 | 10,710 | 10,710 | 10,670 | 10,690 | +150 | +1.4% | 419 |
2021/02/01 | 10,440 | 10,550 | 10,440 | 10,540 | +70 | +0.7% | 208 |
2021/01/29 | 10,740 | 10,740 | 10,410 | 10,470 | -180 | -1.7% | 13,775 |
2021/01/28 | 10,610 | 10,740 | 10,610 | 10,650 | -140 | -1.3% | 7,478 |
2021/01/27 | 10,790 | 10,800 | 10,730 | 10,790 | +70 | +0.7% | 6,587 |
2021/01/26 | 10,750 | 10,750 | 10,680 | 10,720 | -40 | -0.4% | 4,871 |
2021/01/25 | 10,850 | 10,850 | 10,750 | 10,760 | -30 | -0.3% | 13,096 |
2021/01/22 | 10,770 | 10,800 | 10,690 | 10,790 | +20 | +0.2% | 10,842 |
2021/01/21 | 10,740 | 10,770 | 10,700 | 10,770 | +100 | +0.9% | 6,748 |
2021/01/20 | 10,780 | 10,780 | 10,620 | 10,670 | -40 | -0.4% | 9,468 |
2021/01/19 | 10,700 | 10,750 | 10,700 | 10,710 | +40 | +0.4% | 3,836 |
2021/01/18 | 10,650 | 10,690 | 10,640 | 10,670 | -60 | -0.6% | 1,304 |
2021/01/15 | 10,880 | 10,880 | 10,730 | 10,730 | -90 | -0.8% | 8,792 |
2021/01/14 | 10,750 | 10,920 | 10,750 | 10,820 | +70 | +0.7% | 6,160 |
2021/01/13 | 10,690 | 10,750 | 10,650 | 10,750 | +120 | +1.1% | 910 |
2021/01/12 | 10,650 | 10,680 | 10,590 | 10,630 | -60 | -0.6% | 4,369 |
2021/01/08 | 10,440 | 10,710 | 10,440 | 10,690 | +260 | +2.5% | 3,035 |
2021/01/07 | 10,400 | 10,500 | 10,400 | 10,430 | +110 | +1.1% | 12,400 |
2021/01/06 | 10,340 | 10,400 | 10,290 | 10,320 | ±0 | ±0% | 4,447 |
2021/01/05 | 10,310 | 10,350 | 10,300 | 10,320 | +30 | +0.3% | 1,660 |
2021/01/04 | 10,430 | 10,430 | 10,190 | 10,290 | -100 | -1% | 1,495 |
2020/12/30 | 10,420 | 10,420 | 10,330 | 10,390 | -60 | -0.6% | 7,202 |
2020/12/29 | 10,300 | 10,450 | 10,300 | 10,450 | +200 | +2% | 7,133 |
2020/12/28 | 10,200 | 10,250 | 10,160 | 10,250 | +90 | +0.9% | 2,675 |
2020/12/25 | 10,160 | 10,180 | 10,130 | 10,160 | +20 | +0.2% | 10,393 |
2020/12/24 | 10,150 | 10,160 | 10,130 | 10,140 | +30 | +0.3% | 14,273 |
2020/12/23 | 10,090 | 10,110 | 10,020 | 10,110 | +130 | +1.3% | 5,777 |
2020/12/22 | 10,100 | 10,100 | 9,920 | 9,980 | -180 | -1.8% | 20,342 |
2020/12/21 | 10,200 | 10,200 | 10,080 | 10,160 | +50 | +0.5% | 5,854 |
2020/12/18 | 10,180 | 10,200 | 10,110 | 10,110 | -50 | -0.5% | 7,819 |
2020/12/17 | 10,110 | 10,160 | 10,070 | 10,160 | +80 | +0.8% | 4,633 |
2020/12/16 | 10,150 | 10,150 | 10,050 | 10,080 | -10 | -0.1% | 16,094 |
2020/12/15 | 10,120 | 10,120 | 10,060 | 10,090 | ±0 | ±0% | 22,637 |
2020/12/14 | 10,120 | 10,180 | 10,090 | 10,090 | -20 | -0.2% | 5,697 |
2020/12/11 | 10,130 | 10,130 | 10,070 | 10,110 | +40 | +0.4% | 7,223 |
2020/12/10 | 10,150 | 10,150 | 10,070 | 10,070 | -90 | -0.9% | 10,558 |
2020/12/09 | 10,130 | 10,170 | 10,130 | 10,160 | +100 | +1% | 7,444 |
2020/12/08 | 10,000 | 10,090 | 10,000 | 10,060 | +50 | +0.5% | 3,252 |
2020/12/07 | 10,080 | 10,090 | 10,010 | 10,010 | -120 | -1.2% | 4,689 |
2020/12/04 | 10,120 | 10,140 | 10,080 | 10,130 | -30 | -0.3% | 11,453 |
2020/12/03 | 10,160 | 10,220 | 10,120 | 10,160 | -20 | -0.2% | 11,134 |
2020/12/02 | 10,200 | 10,210 | 10,150 | 10,180 | ±0 | ±0% | 20,534 |
2020/12/01 | 10,180 | 10,210 | 10,120 | 10,180 | +50 | +0.5% | 12,028 |
2020/11/30 | 10,270 | 10,270 | 10,110 | 10,130 | -90 | -0.9% | 43,013 |
2020/11/27 | 10,170 | 10,270 | 10,170 | 10,220 | +50 | +0.5% | 80,066 |
801~
850
件表示中 / 851件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム