スマートＥＳＧ３０女性活躍（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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 10,510 | 10,520 | 10,450 | 10,480 | -50 | -0.5% | 1,172 |
| 2021/01/15 | 10,550 | 10,570 | 10,530 | 10,530 | -120 | -1.1% | 1,103 |
| 2021/01/14 | 10,530 | 10,650 | 10,520 | 10,650 | +130 | +1.2% | 1,261 |
| 2021/01/13 | 10,460 | 10,520 | 10,450 | 10,520 | +40 | +0.4% | 766 |
| 2021/01/12 | 10,410 | 10,480 | 10,410 | 10,480 | -20 | -0.2% | 91 |
| 2021/01/08 | 10,360 | 10,500 | 10,320 | 10,500 | +190 | +1.8% | 557 |
| 2021/01/07 | 10,360 | 10,390 | 10,310 | 10,310 | +90 | +0.9% | 4,919 |
| 2021/01/06 | 10,180 | 10,220 | 10,180 | 10,220 | +40 | +0.4% | 226 |
| 2021/01/05 | 10,170 | 10,180 | 10,170 | 10,180 | -20 | -0.2% | 40 |
| 2021/01/04 | 10,300 | 10,300 | 10,180 | 10,200 | -100 | -1% | 360 |
| 2020/12/30 | 10,370 | 10,370 | 10,250 | 10,300 | -60 | -0.6% | 3,719 |
| 2020/12/29 | 10,190 | 10,360 | 10,190 | 10,360 | +190 | +1.9% | 1,838 |
| 2020/12/28 | 10,150 | 10,180 | 10,120 | 10,170 | +40 | +0.4% | 466 |
| 2020/12/25 | 10,150 | 10,150 | 10,120 | 10,130 | +20 | +0.2% | 296 |
| 2020/12/24 | 10,150 | 10,150 | 10,110 | 10,110 | +40 | +0.4% | 1,300 |
| 2020/12/23 | 10,020 | 10,070 | 10,020 | 10,070 | +130 | +1.3% | 56 |
| 2020/12/22 | 10,010 | 10,020 | 9,940 | 9,940 | -120 | -1.2% | 1,421 |
| 2020/12/21 | 10,120 | 10,120 | 10,030 | 10,060 | -50 | -0.5% | 1,458 |
| 2020/12/18 | 10,070 | 10,110 | 10,070 | 10,110 | +50 | +0.5% | 1,877 |
| 2020/12/17 | 10,050 | 10,060 | 10,020 | 10,060 | +20 | +0.2% | 830 |
| 2020/12/16 | 10,150 | 10,150 | 10,040 | 10,040 | -10 | -0.1% | 6,676 |
| 2020/12/15 | 10,140 | 10,140 | 10,050 | 10,050 | -100 | -1% | 1,349 |
| 2020/12/14 | 10,110 | 10,180 | 10,110 | 10,150 | +100 | +1% | 1,420 |
| 2020/12/11 | 10,000 | 10,050 | 10,000 | 10,050 | +50 | +0.5% | 521 |
| 2020/12/10 | 10,000 | 10,010 | 9,980 | 10,000 | ±0 | ±0% | 1,182 |
| 2020/12/09 | 9,950 | 10,000 | 9,950 | 10,000 | +90 | +0.9% | 2,580 |
| 2020/12/08 | 9,900 | 9,920 | 9,900 | 9,910 | ±0 | ±0% | 1,348 |
| 2020/12/07 | 10,010 | 10,010 | 9,910 | 9,910 | -100 | -1% | 255 |
| 2020/12/04 | 10,020 | 10,030 | 10,010 | 10,010 | +10 | +0.1% | 1,155 |
| 2020/12/03 | 10,000 | 10,050 | 9,980 | 10,000 | ±0 | ±0% | 610 |
| 2020/12/02 | 10,030 | 10,030 | 10,000 | 10,000 | -30 | -0.3% | 2,380 |
| 2020/12/01 | 9,990 | 10,030 | 9,990 | 10,030 | +60 | +0.6% | 420 |
| 2020/11/30 | 10,200 | 10,200 | 9,970 | 9,970 | -190 | -1.9% | 8,244 |
| 2020/11/27 | 10,130 | 10,210 | 10,130 | 10,160 | +60 | +0.6% | 15,652 |
| 2020/11/26 | 10,010 | 10,100 | 10,010 | 10,100 | - | - | 16,011 |
1051～
1085
件表示中 / 1085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
