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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 14,800 | 14,875 | 14,800 | 14,875 | +100 | +0.7% | 130 |
| 2025/02/17 | 14,775 | 14,775 | 14,775 | 14,775 | - | - | 2,000 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 14,890 | 15,045 | 14,890 | 15,045 | +225 | +1.5% | 1,520 |
| 2025/02/12 | 14,880 | 14,880 | 14,820 | 14,820 | - | - | 530 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 14,800 | 14,800 | 14,800 | 14,800 | -70 | -0.5% | 500 |
| 2025/02/06 | 14,860 | 14,870 | 14,860 | 14,870 | - | - | 610 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 14,660 | 14,660 | 14,660 | 14,660 | +100 | +0.7% | 105 |
| 2025/02/03 | 14,560 | 14,560 | 14,560 | 14,560 | -365 | -2.4% | 320 |
| 2025/01/31 | 14,925 | 14,925 | 14,925 | 14,925 | - | - | 95 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 14,530 | 14,745 | 14,530 | 14,745 | +30 | +0.2% | 502 |
| 2025/01/27 | 14,770 | 14,775 | 14,715 | 14,715 | -90 | -0.6% | 817 |
| 2025/01/24 | 14,805 | 14,805 | 14,805 | 14,805 | +80 | +0.5% | 300 |
| 2025/01/23 | 14,725 | 14,725 | 14,725 | 14,725 | +85 | +0.6% | 200 |
| 2025/01/22 | 14,635 | 14,640 | 14,635 | 14,640 | +200 | +1.4% | 400 |
| 2025/01/21 | 14,495 | 14,495 | 14,435 | 14,440 | +40 | +0.3% | 1,798 |
| 2025/01/20 | 14,380 | 14,450 | 14,380 | 14,400 | +105 | +0.7% | 168 |
| 2025/01/17 | 14,295 | 14,295 | 14,295 | 14,295 | - | - | 2 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 14,395 | 14,395 | 14,155 | 14,155 | - | - | 900 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 14,520 | 14,520 | 14,520 | 14,520 | - | - | 200 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 14,750 | 14,750 | 14,750 | 14,750 | - | - | 40 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 14,705 | 14,905 | 14,705 | 14,905 | +255 | +1.7% | 1,140 |
| 2024/12/26 | 14,530 | 14,665 | 14,530 | 14,650 | +145 | +1% | 565 |
| 2024/12/25 | 14,540 | 14,540 | 14,450 | 14,505 | -90 | -0.6% | 1,580 |
| 2024/12/24 | 14,595 | 14,595 | 14,595 | 14,595 | -85 | -0.6% | 300 |
| 2024/12/23 | 14,720 | 14,720 | 14,680 | 14,680 | -10 | -0.1% | 218 |
| 2024/12/20 | 14,605 | 14,690 | 14,605 | 14,690 | +50 | +0.3% | 940 |
| 2024/12/19 | 14,400 | 14,640 | 14,400 | 14,640 | -60 | -0.4% | 902 |
| 2024/12/18 | 14,630 | 14,700 | 14,630 | 14,700 | +40 | +0.3% | 104 |
| 2024/12/17 | 14,700 | 14,700 | 14,660 | 14,660 | +55 | +0.4% | 1,202 |
| 2024/12/16 | 14,605 | 14,605 | 14,605 | 14,605 | -75 | -0.5% | 3 |
| 2024/12/13 | 14,515 | 14,680 | 14,515 | 14,680 | -135 | -0.9% | 121 |
| 2024/12/12 | 14,815 | 14,870 | 14,815 | 14,815 | +240 | +1.6% | 469 |
| 2024/12/11 | 14,575 | 14,575 | 14,575 | 14,575 | -200 | -1.4% | 44 |
| 2024/12/10 | 14,775 | 14,775 | 14,775 | 14,775 | +215 | +1.5% | 1 |
| 2024/12/09 | 14,540 | 14,560 | 14,540 | 14,560 | +45 | +0.3% | 400 |
| 2024/12/06 | 14,450 | 14,515 | 14,450 | 14,515 | -25 | -0.2% | 221 |
| 2024/12/05 | 14,535 | 14,550 | 14,535 | 14,540 | +50 | +0.3% | 731 |
| 2024/12/04 | 14,490 | 14,490 | 14,490 | 14,490 | -60 | -0.4% | 100 |
| 2024/12/03 | 14,465 | 14,550 | 14,465 | 14,550 | +335 | +2.4% | 430 |
51～
100
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
