2071東証EN信用
構成銘柄 ETN銘柄一覧
スマートＥＳＧ３０総合（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 |
|---|---|
| 14,095 (24/03/21) | 10,645 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,095 (24/03/21) | 12,540 (24/01/04) |
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 | 13,605 | 13,605 | 13,605 | 13,605 | -65 | -0.5 | 100 |
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 | 14,000 | 14,000 | 13,130 | 13,670 | -330 | -2.4 | 14,450 |
| 24/03 | 13,500 | 14,095 | 13,210 | 14,000 | +530 | +3.9 | 32,004 |
| 24/02 | 13,160 | 13,620 | 13,160 | 13,470 | +285 | +2.2 | 20,371 |
| 24/01 | 12,590 | 13,470 | 12,540 | 13,185 | +470 | +3.7 | 24,920 |
| 23/12 | 12,070 | 12,770 | 11,895 | 12,715 | +615 | +5.1 | 35,221 |
| 23/11 | 11,320 | 12,165 | 11,320 | 12,100 | +1,220 | +11.2 | 28,712 |
| 23/10 | 11,495 | 11,545 | 10,645 | 10,880 | -545 | -4.8 | 14,985 |
| 23/09 | 11,655 | 11,965 | 11,400 | 11,425 | -300 | -2.6 | 38,726 |
| 23/08 | 11,740 | 11,800 | 11,225 | 11,725 | -70 | -0.6 | 27,959 |
| 23/07 | 11,860 | 11,860 | 11,395 | 11,795 | +75 | +0.6 | 26,395 |
| 23/06 | 11,150 | 12,075 | 11,090 | 11,720 | +655 | +5.9 | 50,016 |
| 23/05 | 10,700 | 11,370 | 10,625 | 11,065 | +455 | +4.3 | 43,689 |
| 23/04 | 10,555 | 10,700 | 10,155 | 10,610 | +110 | +1.1 | 45,003 |
| 23/03 | 10,050 | 10,500 | 9,903 | 10,500 | +420 | +4.2 | 37,518 |
| 23/02 | 10,140 | 10,310 | 9,887 | 10,080 | -45 | -0.4 | 31,168 |
| 23/01 | 9,647 | 10,200 | 9,533 | 10,125 | +419 | +4.3 | 9,817 |
| 22/12 | 10,410 | 10,410 | 9,569 | 9,706 | -599 | -5.8 | 31,935 |
| 22/11 | 10,115 | 10,550 | 9,989 | 10,305 | +270 | +2.7 | 20,519 |
| 22/10 | 9,503 | 10,100 | 9,503 | 10,035 | +493 | +5.2 | 22,447 |
| 22/09 | 10,040 | 10,335 | 9,450 | 9,542 | -548 | -5.4 | 38,159 |
| 22/08 | 10,315 | 10,625 | 10,040 | 10,090 | -195 | -1.9 | 23,997 |
| 22/07 | 9,599 | 10,340 | 9,420 | 10,285 | +722 | +7.6 | 20,317 |
| 22/06 | 10,040 | 10,285 | 9,202 | 9,563 | -477 | -4.8 | 68,246 |
| 22/05 | 9,804 | 10,040 | 9,450 | 10,040 | +152 | +1.5 | 7,217 |
| 22/04 | 10,500 | 10,555 | 9,658 | 9,888 | -727 | -6.9 | 17,438 |
| 22/03 | 10,395 | 10,820 | 9,593 | 10,615 | +445 | +4.4 | 56,568 |
| 22/02 | 10,550 | 10,670 | 9,867 | 10,170 | -245 | -2.4 | 19,989 |
| 22/01 | 11,975 | 12,045 | 10,040 | 10,415 | -1,480 | -12.4 | 23,603 |
| 21/12 | 11,560 | 12,120 | 11,475 | 11,895 | +210 | +1.8 | 76,260 |
| 21/11 | 12,220 | 12,410 | 11,650 | 11,685 | -315 | -2.6 | 51,597 |
▶︎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