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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 13,290 | 13,290 | 13,050 | 13,050 | - | - | 530 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 13,900 | 13,900 | 13,875 | 13,890 | - | - | 385 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 13,975 | 14,105 | 13,975 | 13,980 | -610 | -4.2% | 2,070 |
| 2025/03/28 | 14,590 | 14,590 | 14,590 | 14,590 | +100 | +0.7% | 1 |
| 2025/03/27 | 14,490 | 14,490 | 14,490 | 14,490 | - | - | 163 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 14,500 | 14,500 | 14,465 | 14,465 | +90 | +0.6% | 230 |
| 2025/03/24 | 14,410 | 14,410 | 14,375 | 14,375 | - | - | 1,500 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 14,345 | 14,445 | 14,345 | 14,445 | +75 | +0.5% | 525 |
| 2025/03/18 | 14,355 | 14,370 | 14,355 | 14,370 | +95 | +0.7% | 400 |
| 2025/03/17 | 14,275 | 14,275 | 14,275 | 14,275 | +80 | +0.6% | 500 |
| 2025/03/14 | 13,875 | 14,195 | 13,875 | 14,195 | +25 | +0.2% | 101 |
| 2025/03/13 | 14,170 | 14,170 | 14,170 | 14,170 | +205 | +1.5% | 1 |
| 2025/03/12 | 13,970 | 13,970 | 13,965 | 13,965 | - | - | 210 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 14,075 | 14,075 | 13,980 | 13,980 | -270 | -1.9% | 350 |
| 2025/03/06 | 14,220 | 14,250 | 14,220 | 14,250 | +80 | +0.6% | 225 |
| 2025/03/05 | 14,180 | 14,180 | 14,170 | 14,170 | +90 | +0.6% | 380 |
| 2025/03/04 | 14,080 | 14,080 | 14,080 | 14,080 | -180 | -1.3% | 390 |
| 2025/03/03 | 14,105 | 14,260 | 14,105 | 14,260 | +195 | +1.4% | 470 |
| 2025/02/28 | 14,065 | 14,065 | 14,065 | 14,065 | - | - | 71 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 14,315 | 14,315 | 14,295 | 14,295 | - | - | 370 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 14,595 | 14,595 | 14,595 | 14,595 | - | - | 400 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 14,780 | 14,840 | 14,780 | 14,800 | -75 | -0.5% | 1,425 |
| 2025/02/18 | 14,800 | 14,875 | 14,800 | 14,875 | +100 | +0.7% | 130 |
| 2025/02/17 | 14,775 | 14,775 | 14,775 | 14,775 | - | - | 2,000 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 14,890 | 15,045 | 14,890 | 15,045 | +225 | +1.5% | 1,520 |
| 2025/02/12 | 14,880 | 14,880 | 14,820 | 14,820 | - | - | 530 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 14,800 | 14,800 | 14,800 | 14,800 | -70 | -0.5% | 500 |
| 2025/02/06 | 14,860 | 14,870 | 14,860 | 14,870 | - | - | 610 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 14,660 | 14,660 | 14,660 | 14,660 | +100 | +0.7% | 105 |
| 2025/02/03 | 14,560 | 14,560 | 14,560 | 14,560 | -365 | -2.4% | 320 |
| 2025/01/31 | 14,925 | 14,925 | 14,925 | 14,925 | - | - | 95 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 14,530 | 14,745 | 14,530 | 14,745 | +30 | +0.2% | 502 |
| 2025/01/27 | 14,770 | 14,775 | 14,715 | 14,715 | -90 | -0.6% | 817 |
| 2025/01/24 | 14,805 | 14,805 | 14,805 | 14,805 | +80 | +0.5% | 300 |
| 2025/01/23 | 14,725 | 14,725 | 14,725 | 14,725 | +85 | +0.6% | 200 |
| 2025/01/22 | 14,635 | 14,640 | 14,635 | 14,640 | +200 | +1.4% | 400 |
1～
50
件表示中 / 1066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
