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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 15,895 | 15,895 | 15,820 | 15,820 | -25 | -0.2% | 1,500 |
| 2025/07/03 | 15,845 | 15,845 | 15,845 | 15,845 | +20 | +0.1% | 630 |
| 2025/07/02 | 15,825 | 15,825 | 15,825 | 15,825 | -255 | -1.6% | 4 |
| 2025/07/01 | 16,080 | 16,080 | 16,080 | 16,080 | -240 | -1.5% | 600 |
| 2025/06/30 | 16,245 | 16,390 | 16,205 | 16,320 | +295 | +1.8% | 397 |
| 2025/06/27 | 16,025 | 16,025 | 16,025 | 16,025 | +165 | +1% | 300 |
| 2025/06/26 | 15,655 | 15,860 | 15,655 | 15,860 | +235 | +1.5% | 216 |
| 2025/06/25 | 15,625 | 15,625 | 15,625 | 15,625 | +85 | +0.5% | 200 |
| 2025/06/24 | 15,535 | 15,540 | 15,525 | 15,540 | +60 | +0.4% | 2,447 |
| 2025/06/23 | 15,480 | 15,480 | 15,480 | 15,480 | -15 | -0.1% | 1 |
| 2025/06/20 | 15,495 | 15,495 | 15,495 | 15,495 | -150 | -1% | 250 |
| 2025/06/19 | 15,650 | 15,650 | 15,645 | 15,645 | -140 | -0.9% | 575 |
| 2025/06/18 | 15,600 | 15,785 | 15,600 | 15,785 | +310 | +2% | 932 |
| 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 |
1～
50
件表示中 / 1147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
