スマートＥＳＧ３０総合（ネットリターン）ＥＴＮ

2071 / 東証(その他) / ETF・REIT等

12,385 -665 (-5.10%)

株価：2025/04/07 13:44 15分ディレイ

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
2021/05/19	10,230	10,240	10,170	10,240	-70	-0.7%	525
2021/05/18	10,230	10,310	10,230	10,310	+130	+1.3%	3,130
2021/05/17	10,310	10,310	10,160	10,180	-130	-1.3%	1,206
2021/05/14	10,120	10,310	10,120	10,310	+190	+1.9%	2,939
2021/05/13	10,180	10,210	10,050	10,120	-170	-1.7%	3,385
2021/05/12	10,580	10,580	10,200	10,290	-210	-2%	1,740
2021/05/11	10,710	10,710	10,470	10,500	-240	-2.2%	2,878
2021/05/10	10,750	10,800	10,740	10,740	+30	+0.3%	2,872
2021/05/07	10,800	10,800	10,710	10,710	-30	-0.3%	422
2021/05/06	10,710	10,770	10,700	10,740	+70	+0.7%	3,004
2021/04/30	10,790	10,790	10,670	10,670	-100	-0.9%	2,650
2021/04/28	10,750	10,800	10,720	10,770	-20	-0.2%	10,757
2021/04/27	10,830	10,830	10,720	10,790	-50	-0.5%	2,360
2021/04/26	10,920	10,920	10,800	10,840	+10	+0.1%	4,961
2021/04/23	10,770	10,860	10,770	10,830	-10	-0.1%	5,306
2021/04/22	10,850	10,890	10,800	10,840	+110	+1%	997
2021/04/21	10,800	10,800	10,660	10,730	-230	-2.1%	5,657
2021/04/20	11,060	11,060	10,900	10,960	-160	-1.4%	7,034
2021/04/19	11,080	11,170	11,080	11,120	+30	+0.3%	2,315
2021/04/16	11,010	11,120	11,010	11,090	±0	±0%	2,336
2021/04/15	11,100	11,120	11,040	11,090	+80	+0.7%	13,607
2021/04/14	11,100	11,100	11,010	11,010	-90	-0.8%	3,245
2021/04/13	11,110	11,110	11,100	11,100	+30	+0.3%	1,125
2021/04/12	11,140	11,140	11,000	11,070	+70	+0.6%	3,560
2021/04/09	11,070	11,140	11,000	11,000	-40	-0.4%	1,703
2021/04/08	11,040	11,050	11,030	11,040	-60	-0.5%	1,756
2021/04/07	11,040	11,110	11,000	11,100	+100	+0.9%	2,738
2021/04/06	11,140	11,200	11,000	11,000	-120	-1.1%	6,263
2021/04/05	11,210	11,210	11,120	11,120	-90	-0.8%	4,487
2021/04/02	11,110	11,210	11,110	11,210	+200	+1.8%	4,106
2021/04/01	11,050	11,100	11,010	11,010	-40	-0.4%	5,405
2021/03/31	11,060	11,100	11,010	11,050	-10	-0.1%	14,756
2021/03/30	11,190	11,190	11,000	11,060	-20	-0.2%	19,715
2021/03/29	11,000	11,140	10,990	11,080	+130	+1.2%	9,588
2021/03/26	10,920	10,960	10,830	10,950	+150	+1.4%	11,035
2021/03/25	10,760	10,830	10,670	10,800	+130	+1.2%	7,850
2021/03/24	10,830	10,830	10,670	10,670	-150	-1.4%	10,953
2021/03/23	10,970	11,000	10,820	10,820	-60	-0.6%	4,036
2021/03/22	10,980	10,980	10,800	10,880	-90	-0.8%	3,165
2021/03/19	10,900	10,970	10,840	10,970	+10	+0.1%	6,284
2021/03/18	10,900	11,010	10,870	10,960	+190	+1.8%	8,597
2021/03/17	10,810	10,850	10,770	10,770	-20	-0.2%	7,618
2021/03/16	10,650	10,800	10,650	10,790	+140	+1.3%	11,825
2021/03/15	10,630	10,680	10,570	10,650	+100	+0.9%	2,861
2021/03/12	10,500	10,550	10,450	10,550	+90	+0.9%	1,152
2021/03/11	10,400	10,460	10,350	10,460	+90	+0.9%	1,900
2021/03/10	10,470	10,470	10,320	10,370	+30	+0.3%	1,450
2021/03/09	10,270	10,340	10,150	10,340	+120	+1.2%	668
2021/03/08	10,320	10,390	10,200	10,220	-140	-1.4%	2,025
2021/03/05	10,250	10,360	10,120	10,360	+100	+1%	1,232