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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 13,960 | 14,035 | 13,810 | 13,810 | -210 | -1.5% | 1,961 |
| 2024/03/27 | 13,995 | 14,030 | 13,995 | 14,020 | +160 | +1.2% | 735 |
| 2024/03/26 | 13,865 | 13,870 | 13,805 | 13,860 | -50 | -0.4% | 581 |
| 2024/03/25 | 13,905 | 13,910 | 13,885 | 13,910 | -80 | -0.6% | 760 |
| 2024/03/22 | 14,095 | 14,095 | 13,985 | 13,990 | -35 | -0.2% | 1,562 |
| 2024/03/21 | 14,000 | 14,095 | 13,945 | 14,025 | +185 | +1.3% | 2,969 |
| 2024/03/19 | 13,730 | 13,850 | 13,645 | 13,840 | +115 | +0.8% | 1,788 |
| 2024/03/18 | 13,550 | 13,725 | 13,550 | 13,725 | +365 | +2.7% | 1,821 |
| 2024/03/15 | 13,310 | 13,470 | 13,310 | 13,360 | -50 | -0.4% | 2,414 |
| 2024/03/14 | 13,380 | 13,410 | 13,260 | 13,410 | +10 | +0.1% | 2,853 |
| 2024/03/13 | 13,565 | 13,600 | 13,305 | 13,400 | ±0 | ±0% | 2,120 |
| 2024/03/12 | 13,280 | 13,400 | 13,210 | 13,400 | +5 | ±0% | 641 |
| 2024/03/11 | 13,430 | 13,430 | 13,295 | 13,395 | -245 | -1.8% | 2,092 |
| 2024/03/08 | 13,600 | 13,665 | 13,570 | 13,640 | -30 | -0.2% | 2,122 |
| 2024/03/07 | 13,780 | 13,850 | 13,655 | 13,670 | -65 | -0.5% | 3,127 |
| 2024/03/06 | 13,715 | 13,750 | 13,700 | 13,735 | +85 | +0.6% | 1,058 |
| 2024/03/05 | 13,595 | 13,650 | 13,595 | 13,650 | +10 | +0.1% | 318 |
| 2024/03/04 | 13,700 | 13,725 | 13,640 | 13,640 | +10 | +0.1% | 1,152 |
| 2024/03/01 | 13,500 | 13,630 | 13,500 | 13,630 | +160 | +1.2% | 325 |
| 2024/02/29 | 13,415 | 13,470 | 13,380 | 13,470 | +40 | +0.3% | 656 |
| 2024/02/28 | 13,470 | 13,515 | 13,430 | 13,430 | -55 | -0.4% | 1,655 |
| 2024/02/27 | 13,525 | 13,525 | 13,485 | 13,485 | -110 | -0.8% | 1,800 |
| 2024/02/26 | 13,495 | 13,620 | 13,495 | 13,595 | +95 | +0.7% | 1,743 |
| 2024/02/22 | 13,425 | 13,500 | 13,415 | 13,500 | +200 | +1.5% | 5,098 |
| 2024/02/21 | 13,230 | 13,300 | 13,230 | 13,300 | ±0 | ±0% | 210 |
| 2024/02/20 | 13,450 | 13,450 | 13,300 | 13,300 | -150 | -1.1% | 103 |
| 2024/02/19 | 13,450 | 13,450 | 13,450 | 13,450 | -55 | -0.4% | 63 |
| 2024/02/16 | 13,475 | 13,510 | 13,475 | 13,505 | +140 | +1% | 903 |
| 2024/02/15 | 13,500 | 13,500 | 13,315 | 13,365 | -10 | -0.1% | 750 |
| 2024/02/14 | 13,360 | 13,380 | 13,345 | 13,375 | -125 | -0.9% | 575 |
| 2024/02/13 | 13,425 | 13,500 | 13,400 | 13,500 | +270 | +2% | 385 |
| 2024/02/09 | 13,335 | 13,335 | 13,230 | 13,230 | ±0 | ±0% | 2,251 |
| 2024/02/08 | 13,235 | 13,235 | 13,205 | 13,230 | +35 | +0.3% | 2,101 |
| 2024/02/07 | 13,195 | 13,195 | 13,195 | 13,195 | -240 | -1.8% | 390 |
| 2024/02/06 | 13,435 | 13,435 | 13,435 | 13,435 | +85 | +0.6% | 30 |
| 2024/02/05 | 13,470 | 13,470 | 13,350 | 13,350 | -25 | -0.2% | 888 |
| 2024/02/02 | 13,295 | 13,375 | 13,295 | 13,375 | +205 | +1.6% | 190 |
| 2024/02/01 | 13,160 | 13,170 | 13,160 | 13,170 | -15 | -0.1% | 580 |
| 2024/01/31 | 13,100 | 13,185 | 13,100 | 13,185 | - | - | 30 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 13,120 | 13,170 | 13,120 | 13,170 | +40 | +0.3% | 553 |
| 2024/01/26 | 13,200 | 13,205 | 13,130 | 13,130 | -135 | -1% | 1,640 |
| 2024/01/25 | 13,220 | 13,265 | 13,215 | 13,265 | +20 | +0.2% | 2,997 |
| 2024/01/24 | 13,300 | 13,300 | 13,205 | 13,245 | -125 | -0.9% | 782 |
| 2024/01/23 | 13,335 | 13,470 | 13,335 | 13,370 | +110 | +0.8% | 419 |
| 2024/01/22 | 13,180 | 13,300 | 13,180 | 13,260 | +155 | +1.2% | 1,243 |
| 2024/01/19 | 13,135 | 13,185 | 13,095 | 13,105 | +115 | +0.9% | 1,591 |
| 2024/01/18 | 12,980 | 13,025 | 12,980 | 12,990 | -100 | -0.8% | 1,825 |
| 2024/01/17 | 13,110 | 13,190 | 13,070 | 13,090 | -35 | -0.3% | 2,316 |
| 2024/01/16 | 13,230 | 13,230 | 13,085 | 13,125 | -105 | -0.8% | 108 |
251～
300
件表示中 / 1067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
