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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,715 (24/03/22) | 9,902 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,715 (24/03/22) | 10,560 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | ー | ー | ー | 11,075 | ー | ー | 0 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 9,208 | 9,823 | 9,208 | 9,823 | +554 | +6.0 | 2,746 |
| 22/06 | 9,243 | 9,538 | 8,986 | 9,269 | -25 | -0.3 | 8,333 |
| 22/05 | 9,196 | 9,323 | 9,157 | 9,294 | +186 | +2.0 | 5,245 |
| 22/04 | 9,556 | 9,556 | 9,108 | 9,108 | -633 | -6.5 | 3,427 |
| 22/03 | 9,353 | 9,792 | 8,865 | 9,741 | +477 | +5.2 | 3,089 |
| 22/02 | 9,490 | 9,564 | 9,134 | 9,264 | -224 | -2.4 | 1,493 |
| 22/01 | 10,260 | 10,330 | 9,250 | 9,488 | -747 | -7.3 | 2,545 |
| 21/12 | 9,878 | 10,340 | 9,816 | 10,235 | -315 | -3.0 | 7,367 |
| 21/11 | 10,680 | 10,680 | 10,430 | 10,550 | -20 | -0.2 | 2,751 |
▶︎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