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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 9,709 | 9,777 | 9,709 | 9,777 | - | - | 225 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/11 | 10,020 | 10,020 | 9,989 | 9,989 | -41 | -0.4% | 5 |
| 2022/01/07 | 10,030 | 10,030 | 10,030 | 10,030 | -130 | -1.3% | 300 |
| 2022/01/06 | 10,160 | 10,160 | 10,160 | 10,160 | - | - | 115 |
| 2022/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/04 | 10,260 | 10,330 | 10,260 | 10,330 | +95 | +0.9% | 150 |
| 2021/12/30 | 10,235 | 10,235 | 10,235 | 10,235 | -55 | -0.5% | 136 |
| 2021/12/29 | 10,290 | 10,290 | 10,290 | 10,290 | ±0 | ±0% | 10 |
751～
800
件表示中 / 1068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
