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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 15,445 | 15,475 | 15,445 | 15,475 | +175 | +1.1% | 430 |
| 2025/06/16 | 15,255 | 15,300 | 15,255 | 15,300 | - | - | 350 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 15,260 | 15,260 | 15,260 | 15,260 | -65 | -0.4% | 30 |
| 2025/06/11 | 15,255 | 15,325 | 15,255 | 15,325 | +100 | +0.7% | 350 |
| 2025/06/10 | 15,225 | 15,225 | 15,225 | 15,225 | +65 | +0.4% | 310 |
| 2025/06/09 | 15,100 | 15,160 | 15,100 | 15,160 | - | - | 248 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 14,885 | 14,885 | 14,875 | 14,875 | -145 | -1% | 101 |
| 2025/06/04 | 14,955 | 15,020 | 14,955 | 15,020 | +110 | +0.7% | 107 |
| 2025/06/03 | 14,910 | 14,910 | 14,910 | 14,910 | -10 | -0.1% | 1 |
| 2025/06/02 | 14,905 | 14,920 | 14,905 | 14,920 | -30 | -0.2% | 50 |
| 2025/05/30 | 14,885 | 15,025 | 14,885 | 14,950 | -190 | -1.3% | 542 |
| 2025/05/29 | 15,065 | 15,140 | 15,065 | 15,140 | +140 | +0.9% | 2,387 |
| 2025/05/28 | 15,120 | 15,120 | 15,000 | 15,000 | - | - | 1,058 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 14,790 | 14,855 | 14,790 | 14,855 | - | - | 2,700 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 15,040 | 15,040 | 15,040 | 15,040 | +130 | +0.9% | 1,200 |
| 2025/05/19 | 14,920 | 15,010 | 14,910 | 14,910 | - | - | 2,595 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 14,935 | 14,935 | 14,905 | 14,905 | -220 | -1.5% | 642 |
| 2025/05/14 | 15,080 | 15,125 | 15,025 | 15,125 | +25 | +0.2% | 560 |
| 2025/05/13 | 15,100 | 15,100 | 15,100 | 15,100 | - | - | 13 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1～
50
件表示中 / 1115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
