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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 13,700 | 13,725 | 13,640 | 13,640 | +10 | +0.1% | 1,152 |
| 2024/03/01 | 13,500 | 13,630 | 13,500 | 13,630 | +160 | +1.2% | 325 |
| 2024/02/29 | 13,415 | 13,470 | 13,380 | 13,470 | +40 | +0.3% | 656 |
| 2024/02/28 | 13,470 | 13,515 | 13,430 | 13,430 | -55 | -0.4% | 1,655 |
| 2024/02/27 | 13,525 | 13,525 | 13,485 | 13,485 | -110 | -0.8% | 1,800 |
| 2024/02/26 | 13,495 | 13,620 | 13,495 | 13,595 | +95 | +0.7% | 1,743 |
| 2024/02/22 | 13,425 | 13,500 | 13,415 | 13,500 | +200 | +1.5% | 5,098 |
| 2024/02/21 | 13,230 | 13,300 | 13,230 | 13,300 | ±0 | ±0% | 210 |
| 2024/02/20 | 13,450 | 13,450 | 13,300 | 13,300 | -150 | -1.1% | 103 |
| 2024/02/19 | 13,450 | 13,450 | 13,450 | 13,450 | -55 | -0.4% | 63 |
| 2024/02/16 | 13,475 | 13,510 | 13,475 | 13,505 | +140 | +1% | 903 |
| 2024/02/15 | 13,500 | 13,500 | 13,315 | 13,365 | -10 | -0.1% | 750 |
| 2024/02/14 | 13,360 | 13,380 | 13,345 | 13,375 | -125 | -0.9% | 575 |
| 2024/02/13 | 13,425 | 13,500 | 13,400 | 13,500 | +270 | +2% | 385 |
| 2024/02/09 | 13,335 | 13,335 | 13,230 | 13,230 | ±0 | ±0% | 2,251 |
| 2024/02/08 | 13,235 | 13,235 | 13,205 | 13,230 | +35 | +0.3% | 2,101 |
| 2024/02/07 | 13,195 | 13,195 | 13,195 | 13,195 | -240 | -1.8% | 390 |
| 2024/02/06 | 13,435 | 13,435 | 13,435 | 13,435 | +85 | +0.6% | 30 |
| 2024/02/05 | 13,470 | 13,470 | 13,350 | 13,350 | -25 | -0.2% | 888 |
| 2024/02/02 | 13,295 | 13,375 | 13,295 | 13,375 | +205 | +1.6% | 190 |
| 2024/02/01 | 13,160 | 13,170 | 13,160 | 13,170 | -15 | -0.1% | 580 |
| 2024/01/31 | 13,100 | 13,185 | 13,100 | 13,185 | - | - | 30 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 13,120 | 13,170 | 13,120 | 13,170 | +40 | +0.3% | 553 |
| 2024/01/26 | 13,200 | 13,205 | 13,130 | 13,130 | -135 | -1% | 1,640 |
| 2024/01/25 | 13,220 | 13,265 | 13,215 | 13,265 | +20 | +0.2% | 2,997 |
| 2024/01/24 | 13,300 | 13,300 | 13,205 | 13,245 | -125 | -0.9% | 782 |
| 2024/01/23 | 13,335 | 13,470 | 13,335 | 13,370 | +110 | +0.8% | 419 |
| 2024/01/22 | 13,180 | 13,300 | 13,180 | 13,260 | +155 | +1.2% | 1,243 |
| 2024/01/19 | 13,135 | 13,185 | 13,095 | 13,105 | +115 | +0.9% | 1,591 |
| 2024/01/18 | 12,980 | 13,025 | 12,980 | 12,990 | -100 | -0.8% | 1,825 |
| 2024/01/17 | 13,110 | 13,190 | 13,070 | 13,090 | -35 | -0.3% | 2,316 |
| 2024/01/16 | 13,230 | 13,230 | 13,085 | 13,125 | -105 | -0.8% | 108 |
| 2024/01/15 | 13,200 | 13,230 | 13,200 | 13,230 | +60 | +0.5% | 1,235 |
| 2024/01/12 | 13,225 | 13,230 | 13,115 | 13,170 | -5 | ±0% | 1,754 |
| 2024/01/11 | 13,140 | 13,200 | 13,090 | 13,175 | +145 | +1.1% | 2,990 |
| 2024/01/10 | 12,830 | 13,080 | 12,830 | 13,030 | +215 | +1.7% | 3,895 |
| 2024/01/09 | 12,780 | 12,815 | 12,765 | 12,815 | +190 | +1.5% | 1,535 |
| 2024/01/05 | 12,625 | 12,625 | 12,625 | 12,625 | +85 | +0.7% | 5 |
| 2024/01/04 | 12,590 | 12,590 | 12,540 | 12,540 | -175 | -1.4% | 2 |
| 2023/12/29 | 12,770 | 12,770 | 12,715 | 12,715 | -5 | ±0% | 2,078 |
| 2023/12/28 | 12,680 | 12,720 | 12,680 | 12,720 | +35 | +0.3% | 5,900 |
| 2023/12/27 | 12,630 | 12,750 | 12,620 | 12,685 | +200 | +1.6% | 1,742 |
| 2023/12/26 | 12,565 | 12,565 | 12,480 | 12,485 | -55 | -0.4% | 390 |
| 2023/12/25 | 12,550 | 12,550 | 12,505 | 12,540 | +45 | +0.4% | 921 |
| 2023/12/22 | 12,455 | 12,510 | 12,455 | 12,495 | +50 | +0.4% | 443 |
| 2023/12/21 | 12,385 | 12,445 | 12,385 | 12,445 | -145 | -1.2% | 1,666 |
| 2023/12/20 | 12,505 | 12,600 | 12,505 | 12,590 | +145 | +1.2% | 2,642 |
| 2023/12/19 | 12,290 | 12,460 | 12,290 | 12,445 | +165 | +1.3% | 726 |
| 2023/12/18 | 12,255 | 12,280 | 12,255 | 12,280 | -125 | -1% | 1,700 |
51～
100
件表示中 / 850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
