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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 14,495 | 14,495 | 14,495 | 14,495 | - | - | 500 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 14,165 | 14,165 | 14,165 | 14,165 | - | - | 470 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 13,985 | 13,985 | 13,985 | 13,985 | +185 | +1.3% | 30 |
| 2025/04/24 | 13,800 | 13,800 | 13,800 | 13,800 | - | - | 600 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 13,590 | 13,590 | 13,590 | 13,590 | -90 | -0.7% | 50 |
| 2025/04/21 | 13,680 | 13,680 | 13,680 | 13,680 | - | - | 140 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/11 | 13,215 | 13,215 | 13,215 | 13,215 | - | - | 20 |
| 2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/09 | 12,715 | 12,725 | 12,715 | 12,725 | -150 | -1.2% | 100 |
| 2025/04/08 | 12,875 | 12,875 | 12,875 | 12,875 | +505 | +4.1% | 100 |
| 2025/04/07 | 12,555 | 12,555 | 12,370 | 12,370 | -680 | -5.2% | 1,160 |
| 2025/04/04 | 13,290 | 13,290 | 13,050 | 13,050 | - | - | 530 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 13,900 | 13,900 | 13,875 | 13,890 | - | - | 385 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 13,975 | 14,105 | 13,975 | 13,980 | -610 | -4.2% | 2,070 |
| 2025/03/28 | 14,590 | 14,590 | 14,590 | 14,590 | +100 | +0.7% | 1 |
| 2025/03/27 | 14,490 | 14,490 | 14,490 | 14,490 | - | - | 163 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 14,500 | 14,500 | 14,465 | 14,465 | +90 | +0.6% | 230 |
| 2025/03/24 | 14,410 | 14,410 | 14,375 | 14,375 | - | - | 1,500 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 14,345 | 14,445 | 14,345 | 14,445 | +75 | +0.5% | 525 |
| 2025/03/18 | 14,355 | 14,370 | 14,355 | 14,370 | +95 | +0.7% | 400 |
| 2025/03/17 | 14,275 | 14,275 | 14,275 | 14,275 | +80 | +0.6% | 500 |
| 2025/03/14 | 13,875 | 14,195 | 13,875 | 14,195 | +25 | +0.2% | 101 |
| 2025/03/13 | 14,170 | 14,170 | 14,170 | 14,170 | +205 | +1.5% | 1 |
| 2025/03/12 | 13,970 | 13,970 | 13,965 | 13,965 | - | - | 210 |
| 2025/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 14,075 | 14,075 | 13,980 | 13,980 | -270 | -1.9% | 350 |
| 2025/03/06 | 14,220 | 14,250 | 14,220 | 14,250 | +80 | +0.6% | 225 |
| 2025/03/05 | 14,180 | 14,180 | 14,170 | 14,170 | +90 | +0.6% | 380 |
| 2025/03/04 | 14,080 | 14,080 | 14,080 | 14,080 | -180 | -1.3% | 390 |
| 2025/03/03 | 14,105 | 14,260 | 14,105 | 14,260 | +195 | +1.4% | 470 |
| 2025/02/28 | 14,065 | 14,065 | 14,065 | 14,065 | - | - | 71 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 14,315 | 14,315 | 14,295 | 14,295 | - | - | 370 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 14,595 | 14,595 | 14,595 | 14,595 | - | - | 400 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 14,780 | 14,840 | 14,780 | 14,800 | -75 | -0.5% | 1,425 |
1～
50
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
