2070東証EN信用
構成銘柄 ETN銘柄一覧
スマートＥＳＧ３０女性活躍（ネットリターン） 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,385 (24/12/12) | 10,445 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 12,385 (24/12/12) | 10,445 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 11,950 | 12,035 | 11,950 | 11,960 | -150 | -1.2 | 32 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 12,020 | 12,165 | 12,000 | 12,110 | +10 | +0.1 | 627 |
| 24/12 | 12,195 | 12,385 | 12,085 | 12,100 | +165 | +1.4 | 1,395 |
| 24/11 | 12,235 | 12,235 | 11,815 | 11,935 | -175 | -1.5 | 1,151 |
| 24/10 | 12,090 | 12,340 | 11,920 | 12,110 | +120 | +1.0 | 3,381 |
| 24/09 | 12,070 | 12,255 | 11,560 | 11,990 | -135 | -1.1 | 1,726 |
| 24/08 | 11,635 | 12,125 | 10,445 | 12,125 | +180 | +1.5 | 131 |
| 24/07 | 11,865 | 12,280 | 11,700 | 11,945 | +200 | +1.7 | 10,633 |
| 24/06 | 11,280 | 11,755 | 11,280 | 11,745 | +525 | +4.7 | 1,681 |
| 24/05 | 11,260 | 11,410 | 11,045 | 11,220 | +145 | +1.3 | 1,084 |
| 24/04 | 11,595 | 11,595 | 11,000 | 11,075 | -390 | -3.4 | 1,230 |
| 24/03 | 11,335 | 11,715 | 11,215 | 11,465 | +170 | +1.5 | 3,347 |
| 24/02 | 11,045 | 11,295 | 11,020 | 11,295 | +270 | +2.5 | 1,635 |
| 24/01 | 10,560 | 11,150 | 10,560 | 11,025 | +495 | +4.7 | 3,501 |
| 23/12 | 10,620 | 10,620 | 10,425 | 10,530 | -65 | -0.6 | 1,857 |
| 23/11 | 10,425 | 10,735 | 10,300 | 10,595 | +675 | +6.8 | 4,752 |
| 23/10 | 10,265 | 10,395 | 9,920 | 9,920 | -815 | -7.6 | 3,936 |
| 23/09 | 10,750 | 10,990 | 10,620 | 10,735 | +175 | +1.7 | 11,427 |
| 23/08 | 10,700 | 10,700 | 10,310 | 10,560 | -90 | -0.9 | 3,609 |
| 23/07 | 10,835 | 10,835 | 10,390 | 10,650 | -95 | -0.9 | 13,479 |
| 23/06 | 10,500 | 10,975 | 10,330 | 10,745 | +500 | +4.9 | 32,003 |
| 23/05 | 9,935 | 10,450 | 9,902 | 10,245 | +569 | +5.9 | 20,804 |
| 23/04 | 9,295 | 9,755 | 9,295 | 9,676 | +173 | +1.8 | 3,863 |
| 23/03 | 9,195 | 9,503 | 9,195 | 9,503 | +194 | +2.1 | 4,003 |
| 23/02 | 9,534 | 9,534 | 9,309 | 9,309 | -187 | -2.0 | 959 |
| 23/01 | 9,197 | 9,597 | 9,197 | 9,496 | +54 | +0.6 | 760 |
| 22/12 | 9,659 | 9,714 | 9,359 | 9,442 | -331 | -3.4 | 1,521 |
| 22/11 | 9,510 | 9,773 | 9,478 | 9,773 | +242 | +2.5 | 2,708 |
| 22/10 | 9,617 | 9,617 | 9,438 | 9,531 | +79 | +0.8 | 5,515 |
| 22/09 | 9,491 | 9,602 | 9,270 | 9,452 | -166 | -1.7 | 507 |
| 22/08 | 9,604 | 9,782 | 9,498 | 9,618 | -205 | -2.1 | 659 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
