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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/16 | 17,085 | 17,185 | 17,085 | 17,175 | - | - | 730 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 16,850 | 16,855 | 16,850 | 16,855 | +55 | +0.3% | 150 |
| 2025/09/10 | 16,740 | 16,800 | 16,740 | 16,800 | - | - | 353 |
| 2025/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/08 | 16,735 | 16,735 | 16,735 | 16,735 | +125 | +0.8% | 200 |
| 2025/09/05 | 16,555 | 16,610 | 16,555 | 16,610 | +260 | +1.6% | 405 |
| 2025/09/04 | 16,350 | 16,350 | 16,350 | 16,350 | -40 | -0.2% | 500 |
| 2025/09/03 | 16,390 | 16,390 | 16,390 | 16,390 | +40 | +0.2% | 145 |
| 2025/09/02 | 16,350 | 16,350 | 16,350 | 16,350 | - | - | 200 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 16,505 | 16,520 | 16,500 | 16,500 | -10 | -0.1% | 840 |
| 2025/08/28 | 16,510 | 16,510 | 16,510 | 16,510 | - | - | 120 |
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/25 | 16,635 | 16,635 | 16,635 | 16,635 | - | - | 100 |
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 16,580 | 16,600 | 16,580 | 16,600 | -200 | -1.2% | 450 |
| 2025/08/19 | 16,735 | 16,800 | 16,735 | 16,800 | -10 | -0.1% | 1,966 |
| 2025/08/18 | 16,750 | 16,810 | 16,750 | 16,810 | +265 | +1.6% | 726 |
| 2025/08/15 | 16,545 | 16,545 | 16,545 | 16,545 | +85 | +0.5% | 171 |
| 2025/08/14 | 16,690 | 16,690 | 16,460 | 16,460 | -360 | -2.1% | 1,932 |
| 2025/08/13 | 16,635 | 16,830 | 16,635 | 16,820 | +255 | +1.5% | 1,292 |
| 2025/08/12 | 16,600 | 16,615 | 16,565 | 16,565 | +110 | +0.7% | 1,475 |
| 2025/08/08 | 16,355 | 16,455 | 16,355 | 16,455 | +230 | +1.4% | 551 |
| 2025/08/07 | 16,220 | 16,285 | 16,220 | 16,225 | -10 | -0.1% | 1,002 |
| 2025/08/06 | 16,235 | 16,235 | 16,235 | 16,235 | ±0 | ±0% | 164 |
| 2025/08/05 | 16,295 | 16,295 | 16,235 | 16,235 | +15 | +0.1% | 190 |
| 2025/08/04 | 16,220 | 16,220 | 16,220 | 16,220 | ±0 | ±0% | 20 |
| 2025/08/01 | 16,220 | 16,220 | 16,220 | 16,220 | - | - | 360 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 16,235 | 16,250 | 16,235 | 16,250 | -35 | -0.2% | 252 |
| 2025/07/29 | 16,285 | 16,285 | 16,285 | 16,285 | - | - | 1 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 16,485 | 16,485 | 16,445 | 16,465 | -5 | ±0% | 2,040 |
| 2025/07/24 | 16,370 | 16,530 | 16,370 | 16,470 | +195 | +1.2% | 1,441 |
| 2025/07/23 | 16,120 | 16,275 | 16,120 | 16,275 | +360 | +2.3% | 669 |
| 2025/07/22 | 15,915 | 15,915 | 15,915 | 15,915 | - | - | 12 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 15,980 | 15,980 | 15,980 | 15,980 | - | - | 80 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 15,875 | 15,915 | 15,875 | 15,915 | - | - | 1,165 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 15,930 | 15,930 | 15,930 | 15,930 | +10 | +0.1% | 200 |
| 2025/07/09 | 16,040 | 16,040 | 15,855 | 15,920 | +10 | +0.1% | 701 |
| 2025/07/08 | 15,855 | 15,910 | 15,855 | 15,910 | +75 | +0.5% | 120 |
| 2025/07/07 | 15,900 | 15,900 | 15,835 | 15,835 | +15 | +0.1% | 521 |
1～
50
件表示中 / 1178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
