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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 14,055 | 14,055 | 14,055 | 14,055 | -115 | -0.8% | 113 |
| 2024/11/20 | 14,170 | 14,170 | 14,170 | 14,170 | -40 | -0.3% | 450 |
| 2024/11/19 | 14,175 | 14,210 | 14,175 | 14,210 | +50 | +0.4% | 789 |
| 2024/11/18 | 14,160 | 14,160 | 14,160 | 14,160 | -100 | -0.7% | 2,500 |
| 2024/11/15 | 14,220 | 14,260 | 14,220 | 14,260 | - | - | 200 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 14,630 | 14,630 | 14,630 | 14,630 | - | - | 190 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 14,590 | 14,590 | 14,590 | 14,590 | +60 | +0.4% | 5 |
| 2024/11/07 | 14,430 | 14,530 | 14,430 | 14,530 | +75 | +0.5% | 2 |
| 2024/11/06 | 14,455 | 14,455 | 14,455 | 14,455 | +300 | +2.1% | 30 |
| 2024/11/05 | 14,155 | 14,155 | 14,155 | 14,155 | - | - | 100 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 14,335 | 14,335 | 14,335 | 14,335 | -75 | -0.5% | 1 |
| 2024/10/30 | 14,325 | 14,410 | 14,325 | 14,410 | +245 | +1.7% | 2,700 |
| 2024/10/29 | 14,165 | 14,165 | 14,165 | 14,165 | +15 | +0.1% | 500 |
| 2024/10/28 | 14,075 | 14,150 | 14,075 | 14,150 | - | - | 1,770 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 13,990 | 14,015 | 13,990 | 14,010 | -170 | -1.2% | 151 |
| 2024/10/23 | 14,180 | 14,180 | 14,180 | 14,180 | -40 | -0.3% | 1 |
| 2024/10/22 | 14,220 | 14,220 | 14,220 | 14,220 | - | - | 100 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 14,460 | 14,460 | 14,350 | 14,365 | -115 | -0.8% | 845 |
| 2024/10/16 | 14,390 | 14,480 | 14,390 | 14,480 | -320 | -2.2% | 1,032 |
| 2024/10/15 | 14,800 | 14,800 | 14,800 | 14,800 | +140 | +1% | 2,001 |
| 2024/10/11 | 14,570 | 14,660 | 14,570 | 14,660 | +15 | +0.1% | 386 |
| 2024/10/10 | 14,650 | 14,650 | 14,645 | 14,645 | -70 | -0.5% | 1,000 |
| 2024/10/09 | 14,710 | 14,715 | 14,700 | 14,715 | +135 | +0.9% | 711 |
| 2024/10/08 | 14,650 | 14,650 | 14,575 | 14,580 | -210 | -1.4% | 4 |
| 2024/10/07 | 14,855 | 14,855 | 14,790 | 14,790 | +235 | +1.6% | 2 |
| 2024/10/04 | 14,555 | 14,555 | 14,555 | 14,555 | +55 | +0.4% | 31 |
| 2024/10/03 | 14,500 | 14,500 | 14,500 | 14,500 | - | - | 190 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 14,555 | 14,575 | 14,555 | 14,575 | +180 | +1.3% | 568 |
| 2024/09/30 | 14,395 | 14,395 | 14,395 | 14,395 | -455 | -3.1% | 2,000 |
| 2024/09/27 | 14,795 | 14,850 | 14,695 | 14,850 | +160 | +1.1% | 801 |
| 2024/09/26 | 14,605 | 14,690 | 14,605 | 14,690 | +360 | +2.5% | 4 |
| 2024/09/25 | 14,330 | 14,330 | 14,330 | 14,330 | -50 | -0.3% | 340 |
| 2024/09/24 | 14,380 | 14,380 | 14,380 | 14,380 | +100 | +0.7% | 641 |
| 2024/09/20 | 14,345 | 14,400 | 14,280 | 14,280 | +55 | +0.4% | 1,120 |
| 2024/09/19 | 14,195 | 14,280 | 14,195 | 14,225 | +325 | +2.3% | 650 |
| 2024/09/18 | 13,850 | 13,900 | 13,840 | 13,900 | +10 | +0.1% | 3,451 |
| 2024/09/17 | 13,840 | 13,925 | 13,840 | 13,890 | -65 | -0.5% | 22 |
| 2024/09/13 | 13,945 | 13,955 | 13,890 | 13,955 | -140 | -1% | 695 |
| 2024/09/12 | 14,120 | 14,120 | 14,060 | 14,095 | +265 | +1.9% | 105 |
| 2024/09/11 | 13,760 | 13,830 | 13,735 | 13,830 | -290 | -2.1% | 35 |
| 2024/09/10 | 14,040 | 14,145 | 14,040 | 14,120 | +225 | +1.6% | 570 |
| 2024/09/09 | 13,520 | 13,895 | 13,520 | 13,895 | -100 | -0.7% | 23 |
1～
50
件表示中 / 978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
