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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 12,350 | 12,450 | 12,350 | 12,405 | +130 | +1.1% | 1,095 |
2023/12/14 | 12,415 | 12,435 | 12,275 | 12,275 | -45 | -0.4% | 225 |
2023/12/13 | 12,300 | 12,320 | 12,300 | 12,320 | +100 | +0.8% | 965 |
2023/12/12 | 12,305 | 12,305 | 12,195 | 12,220 | +30 | +0.2% | 2,264 |
2023/12/11 | 12,180 | 12,200 | 12,180 | 12,190 | +255 | +2.1% | 2,676 |
2023/12/08 | 12,015 | 12,055 | 11,935 | 11,935 | -15 | -0.1% | 7,600 |
2023/12/07 | 11,980 | 11,980 | 11,950 | 11,950 | -140 | -1.2% | 880 |
2023/12/06 | 11,995 | 12,090 | 11,995 | 12,090 | +155 | +1.3% | 944 |
2023/12/05 | 11,990 | 11,990 | 11,895 | 11,935 | -140 | -1.2% | 118 |
2023/12/04 | 12,045 | 12,075 | 12,045 | 12,075 | -25 | -0.2% | 6 |
2023/12/01 | 12,070 | 12,100 | 12,070 | 12,100 | ±0 | ±0% | 240 |
2023/11/30 | 12,005 | 12,100 | 12,005 | 12,100 | +50 | +0.4% | 1,354 |
2023/11/29 | 12,050 | 12,050 | 12,050 | 12,050 | +20 | +0.2% | 220 |
2023/11/28 | 11,970 | 12,030 | 11,970 | 12,030 | -135 | -1.1% | 1,053 |
2023/11/27 | 12,115 | 12,165 | 12,115 | 12,165 | +65 | +0.5% | 1,111 |
2023/11/24 | 12,085 | 12,140 | 12,085 | 12,100 | +25 | +0.2% | 1,675 |
2023/11/22 | 11,950 | 12,075 | 11,950 | 12,075 | +85 | +0.7% | 2,271 |
2023/11/21 | 11,985 | 12,045 | 11,985 | 11,990 | +5 | ±0% | 597 |
2023/11/20 | 11,940 | 11,985 | 11,940 | 11,985 | +5 | ±0% | 4,300 |
2023/11/17 | 11,895 | 11,980 | 11,895 | 11,980 | +100 | +0.8% | 915 |
2023/11/16 | 11,935 | 11,955 | 11,845 | 11,880 | -60 | -0.5% | 3,357 |
2023/11/15 | 11,870 | 11,950 | 11,860 | 11,940 | +330 | +2.8% | 1,937 |
2023/11/14 | 11,605 | 11,610 | 11,605 | 11,610 | +120 | +1% | 700 |
2023/11/13 | 11,490 | 11,490 | 11,490 | 11,490 | -185 | -1.6% | 145 |
2023/11/10 | 11,580 | 11,675 | 11,580 | 11,675 | +25 | +0.2% | 7,305 |
2023/11/09 | 11,645 | 11,650 | 11,640 | 11,650 | +15 | +0.1% | 264 |
2023/11/08 | 11,645 | 11,645 | 11,580 | 11,635 | +130 | +1.1% | 856 |
2023/11/07 | 11,550 | 11,555 | 11,505 | 11,505 | -80 | -0.7% | 292 |
2023/11/06 | 11,580 | 11,590 | 11,580 | 11,585 | +265 | +2.3% | 314 |
2023/11/02 | 11,320 | 11,320 | 11,320 | 11,320 | - | - | 46 |
2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/31 | 10,815 | 10,950 | 10,770 | 10,880 | +105 | +1% | 1,916 |
2023/10/30 | 10,840 | 10,840 | 10,750 | 10,775 | -195 | -1.8% | 3,000 |
2023/10/27 | 10,980 | 10,980 | 10,935 | 10,970 | +210 | +2% | 210 |
2023/10/26 | 10,785 | 10,785 | 10,760 | 10,760 | - | - | 211 |
2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/24 | 10,645 | 10,775 | 10,645 | 10,775 | -30 | -0.3% | 24 |
2023/10/23 | 10,800 | 10,805 | 10,800 | 10,805 | -140 | -1.3% | 101 |
2023/10/20 | 10,820 | 11,025 | 10,820 | 10,945 | -20 | -0.2% | 1,274 |
2023/10/19 | 11,025 | 11,035 | 10,965 | 10,965 | -215 | -1.9% | 41 |
2023/10/18 | 11,120 | 11,180 | 11,115 | 11,180 | +60 | +0.5% | 1,253 |
2023/10/17 | 11,175 | 11,205 | 11,120 | 11,120 | +120 | +1.1% | 762 |
2023/10/16 | 11,100 | 11,130 | 11,000 | 11,000 | -290 | -2.6% | 301 |
2023/10/13 | 11,330 | 11,385 | 11,290 | 11,290 | -140 | -1.2% | 2,407 |
2023/10/12 | 11,425 | 11,435 | 11,425 | 11,430 | +125 | +1.1% | 762 |
2023/10/11 | 11,360 | 11,360 | 11,270 | 11,305 | -10 | -0.1% | 388 |
2023/10/10 | 11,360 | 11,360 | 11,315 | 11,315 | +135 | +1.2% | 380 |
2023/10/06 | 11,145 | 11,180 | 11,145 | 11,180 | +60 | +0.5% | 136 |
2023/10/05 | 11,120 | 11,120 | 11,120 | 11,120 | +115 | +1% | 300 |
2023/10/04 | 11,030 | 11,090 | 11,005 | 11,005 | -245 | -2.2% | 901 |
101~
150
件表示中 / 850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