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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 14,855 | 14,855 | 14,790 | 14,790 | +235 | +1.6% | 2 |
| 2024/10/04 | 14,555 | 14,555 | 14,555 | 14,555 | +55 | +0.4% | 31 |
| 2024/10/03 | 14,500 | 14,500 | 14,500 | 14,500 | - | - | 190 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 14,555 | 14,575 | 14,555 | 14,575 | +180 | +1.3% | 568 |
| 2024/09/30 | 14,395 | 14,395 | 14,395 | 14,395 | -455 | -3.1% | 2,000 |
| 2024/09/27 | 14,795 | 14,850 | 14,695 | 14,850 | +160 | +1.1% | 801 |
| 2024/09/26 | 14,605 | 14,690 | 14,605 | 14,690 | +360 | +2.5% | 4 |
| 2024/09/25 | 14,330 | 14,330 | 14,330 | 14,330 | -50 | -0.3% | 340 |
| 2024/09/24 | 14,380 | 14,380 | 14,380 | 14,380 | +100 | +0.7% | 641 |
| 2024/09/20 | 14,345 | 14,400 | 14,280 | 14,280 | +55 | +0.4% | 1,120 |
| 2024/09/19 | 14,195 | 14,280 | 14,195 | 14,225 | +325 | +2.3% | 650 |
| 2024/09/18 | 13,850 | 13,900 | 13,840 | 13,900 | +10 | +0.1% | 3,451 |
| 2024/09/17 | 13,840 | 13,925 | 13,840 | 13,890 | -65 | -0.5% | 22 |
| 2024/09/13 | 13,945 | 13,955 | 13,890 | 13,955 | -140 | -1% | 695 |
| 2024/09/12 | 14,120 | 14,120 | 14,060 | 14,095 | +265 | +1.9% | 105 |
| 2024/09/11 | 13,760 | 13,830 | 13,735 | 13,830 | -290 | -2.1% | 35 |
| 2024/09/10 | 14,040 | 14,145 | 14,040 | 14,120 | +225 | +1.6% | 570 |
| 2024/09/09 | 13,520 | 13,895 | 13,520 | 13,895 | -100 | -0.7% | 23 |
| 2024/09/06 | 14,085 | 14,085 | 13,960 | 13,995 | -235 | -1.7% | 235 |
| 2024/09/05 | 14,185 | 14,230 | 14,185 | 14,230 | +100 | +0.7% | 152 |
| 2024/09/04 | 14,235 | 14,235 | 14,130 | 14,130 | -455 | -3.1% | 479 |
| 2024/09/03 | 14,435 | 14,585 | 14,435 | 14,585 | +85 | +0.6% | 459 |
| 2024/09/02 | 14,670 | 14,670 | 14,475 | 14,500 | +25 | +0.2% | 91 |
| 2024/08/30 | 14,485 | 14,575 | 14,475 | 14,475 | - | - | 1,412 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 14,370 | 14,460 | 14,370 | 14,460 | +70 | +0.5% | 601 |
| 2024/08/27 | 14,300 | 14,390 | 14,300 | 14,390 | +135 | +0.9% | 711 |
| 2024/08/26 | 14,255 | 14,255 | 14,255 | 14,255 | -30 | -0.2% | 300 |
| 2024/08/23 | 14,260 | 14,285 | 14,245 | 14,285 | +115 | +0.8% | 1,595 |
| 2024/08/22 | 14,195 | 14,260 | 14,170 | 14,170 | - | - | 125 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 14,060 | 14,135 | 14,060 | 14,080 | +50 | +0.4% | 509 |
| 2024/08/19 | 14,030 | 14,030 | 14,030 | 14,030 | +90 | +0.6% | 5 |
| 2024/08/16 | 13,845 | 13,940 | 13,845 | 13,940 | +345 | +2.5% | 168 |
| 2024/08/15 | 13,620 | 13,695 | 13,595 | 13,595 | -10 | -0.1% | 572 |
| 2024/08/14 | 13,530 | 13,650 | 13,480 | 13,605 | - | - | 501 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 13,295 | 13,295 | 13,295 | 13,295 | +290 | +2.2% | 1 |
| 2024/08/08 | 13,005 | 13,005 | 13,005 | 13,005 | -100 | -0.8% | 164 |
| 2024/08/07 | 12,505 | 13,110 | 12,505 | 13,105 | +430 | +3.4% | 44 |
| 2024/08/06 | 12,640 | 12,675 | 12,640 | 12,675 | +325 | +2.6% | 32 |
| 2024/08/05 | 12,240 | 12,370 | 12,110 | 12,350 | -790 | -6% | 572 |
| 2024/08/02 | 13,175 | 13,215 | 13,105 | 13,140 | -605 | -4.4% | 61 |
| 2024/08/01 | 13,710 | 13,745 | 13,710 | 13,745 | -275 | -2% | 3 |
| 2024/07/31 | 13,790 | 14,020 | 13,790 | 14,020 | +105 | +0.8% | 132 |
| 2024/07/30 | 13,915 | 13,915 | 13,915 | 13,915 | -70 | -0.5% | 2 |
| 2024/07/29 | 13,905 | 13,990 | 13,900 | 13,985 | - | - | 614 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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
