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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 11,650 | 11,650 | 11,650 | 11,650 | - | - | 140 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 11,780 | 11,780 | 11,780 | 11,780 | +220 | +1.9% | 20 |
| 2024/09/11 | 11,560 | 11,560 | 11,560 | 11,560 | -305 | -2.6% | 40 |
| 2024/09/10 | 11,865 | 11,865 | 11,865 | 11,865 | +220 | +1.9% | 20 |
| 2024/09/09 | 11,600 | 11,645 | 11,600 | 11,645 | - | - | 900 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 11,965 | 11,965 | 11,965 | 11,965 | - | - | 1 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 12,070 | 12,070 | 12,070 | 12,070 | -55 | -0.5% | 1 |
| 2024/08/30 | 12,125 | 12,125 | 12,125 | 12,125 | - | - | 1 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 11,940 | 11,940 | 11,940 | 11,940 | +125 | +1.1% | 1 |
| 2024/08/22 | 11,815 | 11,815 | 11,815 | 11,815 | - | - | 1 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 11,715 | 11,725 | 11,715 | 11,725 | - | - | 2 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 11,630 | 11,670 | 11,630 | 11,670 | +270 | +2.4% | 2 |
| 2024/08/15 | 11,400 | 11,400 | 11,400 | 11,400 | -50 | -0.4% | 100 |
| 2024/08/14 | 11,450 | 11,450 | 11,450 | 11,450 | +215 | +1.9% | 1 |
| 2024/08/13 | 11,235 | 11,235 | 11,235 | 11,235 | +15 | +0.1% | 1 |
| 2024/08/09 | 11,220 | 11,220 | 11,220 | 11,220 | - | - | 1 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 11,115 | 11,115 | 11,115 | 11,115 | +670 | +6.4% | 1 |
| 2024/08/06 | 10,445 | 10,445 | 10,445 | 10,445 | -245 | -2.3% | 2 |
| 2024/08/05 | 10,690 | 10,690 | 10,690 | 10,690 | -570 | -5.1% | 1 |
| 2024/08/02 | 11,260 | 11,260 | 11,260 | 11,260 | -395 | -3.4% | 15 |
| 2024/08/01 | 11,635 | 11,655 | 11,635 | 11,655 | -290 | -2.4% | 2 |
| 2024/07/31 | 11,855 | 11,945 | 11,855 | 11,945 | +45 | +0.4% | 2 |
| 2024/07/30 | 11,915 | 11,915 | 11,900 | 11,900 | -40 | -0.3% | 2 |
| 2024/07/29 | 11,920 | 11,940 | 11,920 | 11,940 | +220 | +1.9% | 2 |
| 2024/07/26 | 11,720 | 11,720 | 11,720 | 11,720 | +20 | +0.2% | 1 |
| 2024/07/25 | 11,700 | 11,700 | 11,700 | 11,700 | - | - | 4 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 12,075 | 12,075 | 11,995 | 11,995 | -75 | -0.6% | 1,499 |
| 2024/07/19 | 12,060 | 12,070 | 12,055 | 12,070 | -150 | -1.2% | 401 |
| 2024/07/18 | 12,140 | 12,220 | 12,140 | 12,220 | +80 | +0.7% | 4 |
| 2024/07/17 | 12,140 | 12,140 | 12,140 | 12,140 | -100 | -0.8% | 100 |
| 2024/07/16 | 12,240 | 12,240 | 12,240 | 12,240 | ±0 | ±0% | 1 |
| 2024/07/12 | 12,190 | 12,240 | 12,190 | 12,240 | -40 | -0.3% | 501 |
| 2024/07/11 | 12,255 | 12,280 | 12,255 | 12,280 | +130 | +1.1% | 1,380 |
| 2024/07/10 | 12,045 | 12,150 | 12,045 | 12,150 | +60 | +0.5% | 3,003 |
| 2024/07/09 | 12,090 | 12,100 | 12,090 | 12,090 | +135 | +1.1% | 705 |
| 2024/07/08 | 11,955 | 11,955 | 11,955 | 11,955 | - | - | 10 |
151～
200
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
