スマートＥＳＧ３０女性活躍（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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 9,741 | 9,741 | 9,741 | 9,741 | -51 | -0.5% | 100 |
| 2022/03/29 | 9,792 | 9,792 | 9,792 | 9,792 | - | - | 330 |
| 2022/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/25 | 9,747 | 9,773 | 9,747 | 9,773 | +33 | +0.3% | 270 |
| 2022/03/24 | 9,723 | 9,740 | 9,723 | 9,740 | +7 | +0.1% | 61 |
| 2022/03/23 | 9,733 | 9,733 | 9,733 | 9,733 | +230 | +2.4% | 5 |
| 2022/03/22 | 9,535 | 9,535 | 9,503 | 9,503 | +73 | +0.8% | 3 |
| 2022/03/18 | 9,430 | 9,430 | 9,430 | 9,430 | +19 | +0.2% | 1 |
| 2022/03/17 | 9,273 | 9,411 | 9,273 | 9,411 | - | - | 713 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 8,876 | 8,876 | 8,875 | 8,875 | -17 | -0.2% | 574 |
| 2022/03/08 | 8,892 | 8,892 | 8,892 | 8,892 | +7 | +0.1% | 1 |
| 2022/03/07 | 8,997 | 8,997 | 8,865 | 8,885 | -211 | -2.3% | 211 |
| 2022/03/04 | 9,052 | 9,106 | 9,052 | 9,096 | - | - | 66 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 9,202 | 9,202 | 9,202 | 9,202 | -132 | -1.4% | 200 |
| 2022/03/01 | 9,353 | 9,353 | 9,334 | 9,334 | +70 | +0.8% | 554 |
| 2022/02/28 | 9,264 | 9,264 | 9,264 | 9,264 | - | - | 1 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 9,239 | 9,253 | 9,134 | 9,134 | -125 | -1.4% | 397 |
| 2022/02/22 | 9,253 | 9,259 | 9,253 | 9,259 | -79 | -0.8% | 493 |
| 2022/02/21 | 9,338 | 9,338 | 9,338 | 9,338 | -108 | -1.1% | 1 |
| 2022/02/18 | 9,413 | 9,446 | 9,413 | 9,446 | - | - | 145 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 9,564 | 9,564 | 9,564 | 9,564 | +150 | +1.6% | 2 |
| 2022/02/15 | 9,481 | 9,481 | 9,414 | 9,414 | -100 | -1.1% | 301 |
| 2022/02/14 | 9,514 | 9,514 | 9,514 | 9,514 | - | - | 52 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 9,490 | 9,490 | 9,454 | 9,454 | -34 | -0.4% | 101 |
| 2022/01/31 | 9,345 | 9,500 | 9,345 | 9,488 | - | - | 394 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 9,250 | 9,250 | 9,250 | 9,250 | -236 | -2.5% | 2 |
| 2022/01/26 | 9,468 | 9,486 | 9,468 | 9,486 | +26 | +0.3% | 140 |
| 2022/01/25 | 9,499 | 9,499 | 9,460 | 9,460 | - | - | 301 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 9,550 | 9,550 | 9,481 | 9,481 | -131 | -1.4% | 370 |
| 2022/01/20 | 9,500 | 9,612 | 9,500 | 9,612 | +77 | +0.8% | 3 |
| 2022/01/19 | 9,626 | 9,626 | 9,535 | 9,535 | - | - | 540 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 979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
