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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 11,700 | 11,700 | 11,700 | 11,700 | - | - | 4 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 12,075 | 12,075 | 11,995 | 11,995 | -75 | -0.6% | 1,499 |
| 2024/07/19 | 12,060 | 12,070 | 12,055 | 12,070 | -150 | -1.2% | 401 |
| 2024/07/18 | 12,140 | 12,220 | 12,140 | 12,220 | +80 | +0.7% | 4 |
| 2024/07/17 | 12,140 | 12,140 | 12,140 | 12,140 | -100 | -0.8% | 100 |
| 2024/07/16 | 12,240 | 12,240 | 12,240 | 12,240 | ±0 | ±0% | 1 |
| 2024/07/12 | 12,190 | 12,240 | 12,190 | 12,240 | -40 | -0.3% | 501 |
| 2024/07/11 | 12,255 | 12,280 | 12,255 | 12,280 | +130 | +1.1% | 1,380 |
| 2024/07/10 | 12,045 | 12,150 | 12,045 | 12,150 | +60 | +0.5% | 3,003 |
| 2024/07/09 | 12,090 | 12,100 | 12,090 | 12,090 | +135 | +1.1% | 705 |
| 2024/07/08 | 11,955 | 11,955 | 11,955 | 11,955 | - | - | 10 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 11,865 | 12,030 | 11,855 | 12,030 | - | - | 3,018 |
| 2024/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 11,745 | 11,745 | 11,745 | 11,745 | ±0 | ±0% | 1 |
| 2024/06/26 | 11,755 | 11,755 | 11,745 | 11,745 | - | - | 138 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 11,500 | 11,500 | 11,500 | 11,500 | - | - | 500 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 11,400 | 11,400 | 11,400 | 11,400 | - | - | 4 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 11,355 | 11,355 | 11,355 | 11,355 | - | - | 1 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 11,285 | 11,355 | 11,285 | 11,310 | +25 | +0.2% | 704 |
| 2024/06/06 | 11,390 | 11,390 | 11,285 | 11,285 | -20 | -0.2% | 4 |
| 2024/06/05 | 11,370 | 11,370 | 11,305 | 11,305 | -20 | -0.2% | 4 |
| 2024/06/04 | 11,280 | 11,325 | 11,280 | 11,325 | - | - | 325 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 11,190 | 11,220 | 11,130 | 11,220 | +175 | +1.6% | 6 |
| 2024/05/30 | 11,045 | 11,045 | 11,045 | 11,045 | - | - | 1 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 11,130 | 11,130 | 11,130 | 11,130 | -45 | -0.4% | 170 |
| 2024/05/24 | 11,175 | 11,175 | 11,175 | 11,175 | -85 | -0.8% | 2 |
| 2024/05/23 | 11,210 | 11,260 | 11,210 | 11,260 | - | - | 352 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 11,410 | 11,410 | 11,410 | 11,410 | +115 | +1% | 1 |
| 2024/05/17 | 11,295 | 11,295 | 11,295 | 11,295 | +10 | +0.1% | 2 |
| 2024/05/16 | 11,215 | 11,285 | 11,215 | 11,285 | +15 | +0.1% | 300 |
201～
250
件表示中 / 1098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
