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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 14,420 | 14,420 | 14,355 | 14,355 | -85 | -0.6% | 255 |
| 2024/07/04 | 14,405 | 14,440 | 14,405 | 14,440 | +95 | +0.7% | 1,680 |
| 2024/07/03 | 14,290 | 14,345 | 14,290 | 14,345 | +95 | +0.7% | 2,423 |
| 2024/07/02 | 14,080 | 14,250 | 14,080 | 14,250 | +190 | +1.4% | 3,499 |
| 2024/07/01 | 14,170 | 14,170 | 14,060 | 14,060 | +30 | +0.2% | 630 |
| 2024/06/28 | 14,120 | 14,125 | 14,030 | 14,030 | +80 | +0.6% | 2,705 |
| 2024/06/27 | 13,950 | 13,950 | 13,950 | 13,950 | -55 | -0.4% | 485 |
| 2024/06/26 | 13,950 | 14,005 | 13,950 | 14,005 | +160 | +1.2% | 1,339 |
| 2024/06/25 | 13,790 | 13,885 | 13,790 | 13,845 | +110 | +0.8% | 343 |
| 2024/06/24 | 13,695 | 13,735 | 13,695 | 13,735 | - | - | 1,350 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 13,625 | 13,625 | 13,595 | 13,600 | -35 | -0.3% | 650 |
| 2024/06/19 | 13,700 | 13,700 | 13,635 | 13,635 | +10 | +0.1% | 481 |
| 2024/06/18 | 13,645 | 13,645 | 13,625 | 13,625 | - | - | 730 |
| 2024/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/14 | 13,580 | 13,580 | 13,580 | 13,580 | -105 | -0.8% | 680 |
| 2024/06/13 | 13,745 | 13,745 | 13,685 | 13,685 | - | - | 395 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 13,840 | 13,940 | 13,835 | 13,835 | +20 | +0.1% | 531 |
| 2024/06/10 | 13,680 | 13,815 | 13,680 | 13,815 | +160 | +1.2% | 1,276 |
| 2024/06/07 | 13,655 | 13,655 | 13,655 | 13,655 | -75 | -0.5% | 100 |
| 2024/06/06 | 13,765 | 13,765 | 13,730 | 13,730 | +25 | +0.2% | 4 |
| 2024/06/05 | 13,720 | 13,720 | 13,705 | 13,705 | -80 | -0.6% | 125 |
| 2024/06/04 | 13,660 | 13,785 | 13,660 | 13,785 | - | - | 907 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 13,435 | 13,550 | 13,435 | 13,550 | +210 | +1.6% | 988 |
| 2024/05/30 | 13,285 | 13,340 | 13,285 | 13,340 | -260 | -1.9% | 727 |
| 2024/05/29 | 13,600 | 13,600 | 13,600 | 13,600 | -5 | ±0% | 50 |
| 2024/05/28 | 13,635 | 13,635 | 13,605 | 13,605 | -25 | -0.2% | 235 |
| 2024/05/27 | 13,630 | 13,630 | 13,630 | 13,630 | - | - | 2 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 13,720 | 13,785 | 13,705 | 13,705 | -10 | -0.1% | 1,265 |
| 2024/05/22 | 13,715 | 13,715 | 13,715 | 13,715 | -185 | -1.3% | 130 |
| 2024/05/21 | 13,890 | 13,900 | 13,885 | 13,900 | - | - | 750 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 13,930 | 13,950 | 13,930 | 13,950 | +10 | +0.1% | 713 |
| 2024/05/16 | 13,855 | 13,980 | 13,855 | 13,940 | - | - | 1,746 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 13,995 | 14,050 | 13,980 | 13,980 | +5 | ±0% | 884 |
| 2024/05/13 | 13,865 | 13,975 | 13,865 | 13,975 | +40 | +0.3% | 289 |
| 2024/05/10 | 13,860 | 13,935 | 13,860 | 13,935 | +45 | +0.3% | 697 |
| 2024/05/09 | 13,870 | 13,890 | 13,870 | 13,890 | +175 | +1.3% | 215 |
| 2024/05/08 | 13,845 | 13,845 | 13,715 | 13,715 | - | - | 21 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 13,605 | 13,605 | 13,605 | 13,605 | - | - | 50 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 13,660 | 13,670 | 13,660 | 13,670 | +45 | +0.3% | 1,200 |
| 2024/04/26 | 13,625 | 13,625 | 13,625 | 13,625 | +85 | +0.6% | 300 |
| 2024/04/25 | 13,505 | 13,540 | 13,505 | 13,540 | -55 | -0.4% | 762 |
| 2024/04/24 | 13,470 | 13,595 | 13,470 | 13,595 | +245 | +1.8% | 11 |
201～
250
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
