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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 11,305 | 11,305 | 11,250 | 11,250 | -55 | -0.5% | 194 |
2023/10/02 | 11,495 | 11,545 | 11,305 | 11,305 | -120 | -1.1% | 424 |
2023/09/29 | 11,420 | 11,515 | 11,400 | 11,425 | -75 | -0.7% | 4,750 |
2023/09/28 | 11,435 | 11,560 | 11,415 | 11,500 | ±0 | ±0% | 3,182 |
2023/09/27 | 11,470 | 11,500 | 11,420 | 11,500 | -25 | -0.2% | 850 |
2023/09/26 | 11,490 | 11,525 | 11,490 | 11,525 | -60 | -0.5% | 683 |
2023/09/25 | 11,525 | 11,615 | 11,525 | 11,585 | +130 | +1.1% | 343 |
2023/09/22 | 11,400 | 11,495 | 11,400 | 11,455 | +45 | +0.4% | 161 |
2023/09/21 | 11,470 | 11,470 | 11,400 | 11,410 | -210 | -1.8% | 417 |
2023/09/20 | 11,670 | 11,670 | 11,590 | 11,620 | +15 | +0.1% | 1,032 |
2023/09/19 | 11,595 | 11,630 | 11,595 | 11,605 | -240 | -2% | 5,703 |
2023/09/15 | 11,800 | 11,845 | 11,735 | 11,845 | +105 | +0.9% | 1,264 |
2023/09/14 | 11,595 | 11,740 | 11,595 | 11,740 | +125 | +1.1% | 1,700 |
2023/09/13 | 11,620 | 11,620 | 11,600 | 11,615 | -10 | -0.1% | 259 |
2023/09/12 | 11,670 | 11,695 | 11,580 | 11,625 | ±0 | ±0% | 6,682 |
2023/09/11 | 11,765 | 11,765 | 11,625 | 11,625 | -90 | -0.8% | 3,433 |
2023/09/08 | 11,730 | 11,810 | 11,715 | 11,715 | -120 | -1% | 909 |
2023/09/07 | 11,920 | 11,920 | 11,835 | 11,835 | -130 | -1.1% | 2,983 |
2023/09/06 | 11,915 | 11,965 | 11,915 | 11,965 | +105 | +0.9% | 2,480 |
2023/09/05 | 11,840 | 11,860 | 11,830 | 11,860 | +55 | +0.5% | 198 |
2023/09/04 | 11,720 | 11,820 | 11,720 | 11,805 | +35 | +0.3% | 1,243 |
2023/09/01 | 11,655 | 11,815 | 11,655 | 11,770 | +45 | +0.4% | 454 |
2023/08/31 | 11,625 | 11,730 | 11,625 | 11,725 | +100 | +0.9% | 4,042 |
2023/08/30 | 11,650 | 11,695 | 11,600 | 11,625 | - | - | 10,055 |
2023/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/28 | 11,510 | 11,550 | 11,510 | 11,550 | +180 | +1.6% | 510 |
2023/08/25 | 11,320 | 11,375 | 11,320 | 11,370 | -180 | -1.6% | 148 |
2023/08/24 | 11,470 | 11,550 | 11,445 | 11,550 | +120 | +1% | 2,091 |
2023/08/23 | 11,380 | 11,430 | 11,380 | 11,430 | +85 | +0.7% | 1,711 |
2023/08/22 | 11,345 | 11,345 | 11,345 | 11,345 | +75 | +0.7% | 70 |
2023/08/21 | 11,265 | 11,310 | 11,265 | 11,270 | +45 | +0.4% | 498 |
2023/08/18 | 11,230 | 11,305 | 11,225 | 11,225 | -145 | -1.3% | 642 |
2023/08/17 | 11,345 | 11,370 | 11,280 | 11,370 | -85 | -0.7% | 502 |
2023/08/16 | 11,455 | 11,455 | 11,455 | 11,455 | -65 | -0.6% | 788 |
2023/08/15 | 11,520 | 11,520 | 11,520 | 11,520 | +20 | +0.2% | 1 |
2023/08/14 | 11,585 | 11,585 | 11,500 | 11,500 | -10 | -0.1% | 2,201 |
2023/08/10 | 11,435 | 11,510 | 11,435 | 11,510 | -110 | -0.9% | 14 |
2023/08/09 | 11,645 | 11,650 | 11,620 | 11,620 | +70 | +0.6% | 508 |
2023/08/08 | 11,615 | 11,615 | 11,550 | 11,550 | +35 | +0.3% | 2,104 |
2023/08/07 | 11,435 | 11,515 | 11,435 | 11,515 | +55 | +0.5% | 17 |
2023/08/04 | 11,445 | 11,500 | 11,445 | 11,460 | -80 | -0.7% | 765 |
2023/08/03 | 11,555 | 11,615 | 11,520 | 11,540 | - | - | 419 |
2023/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/01 | 11,740 | 11,800 | 11,740 | 11,790 | -5 | ±0% | 873 |
2023/07/31 | 11,825 | 11,825 | 11,710 | 11,795 | +185 | +1.6% | 624 |
2023/07/28 | 11,500 | 11,610 | 11,500 | 11,610 | -70 | -0.6% | 458 |
2023/07/27 | 11,565 | 11,680 | 11,565 | 11,680 | -5 | ±0% | 111 |
2023/07/26 | 11,635 | 11,685 | 11,630 | 11,685 | +90 | +0.8% | 350 |
2023/07/25 | 11,595 | 11,595 | 11,580 | 11,595 | -25 | -0.2% | 2,352 |
2023/07/24 | 11,610 | 11,630 | 11,610 | 11,620 | +10 | +0.1% | 259 |
151~
200
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