13,385
+120 (+0.90%)
株価：2025/08/22 14:52
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 11,450 | 11,450 | 11,450 | 11,450 | +215 | +1.9% | 1 |
| 2024/08/13 | 11,235 | 11,235 | 11,235 | 11,235 | +15 | +0.1% | 1 |
| 2024/08/09 | 11,220 | 11,220 | 11,220 | 11,220 | - | - | 1 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 11,115 | 11,115 | 11,115 | 11,115 | +670 | +6.4% | 1 |
| 2024/08/06 | 10,445 | 10,445 | 10,445 | 10,445 | -245 | -2.3% | 2 |
| 2024/08/05 | 10,690 | 10,690 | 10,690 | 10,690 | -570 | -5.1% | 1 |
| 2024/08/02 | 11,260 | 11,260 | 11,260 | 11,260 | -395 | -3.4% | 15 |
| 2024/08/01 | 11,635 | 11,655 | 11,635 | 11,655 | -290 | -2.4% | 2 |
| 2024/07/31 | 11,855 | 11,945 | 11,855 | 11,945 | +45 | +0.4% | 2 |
| 2024/07/30 | 11,915 | 11,915 | 11,900 | 11,900 | -40 | -0.3% | 2 |
| 2024/07/29 | 11,920 | 11,940 | 11,920 | 11,940 | +220 | +1.9% | 2 |
| 2024/07/26 | 11,720 | 11,720 | 11,720 | 11,720 | +20 | +0.2% | 1 |
| 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 |
251～
300
件表示中 / 1161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
