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 |
|---|---|
| 14,855 (24/10/07) | 11,895 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 14,855 (24/10/07) | 12,110 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 14,160 | 14,210 | 14,055 | 14,055 | -205 | -1.4 | 3,852 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 14,630 | 14,630 | 14,220 | 14,260 | -330 | -2.3 | 390 |
| 11/8 | 14,155 | 14,590 | 14,155 | 14,590 | +255 | +1.8 | 137 |
| 11/1 | 14,075 | 14,410 | 14,075 | 14,335 | +325 | +2.3 | 4,971 |
| 10/25 | 14,220 | 14,220 | 13,990 | 14,010 | -355 | -2.5 | 252 |
| 10/18 | 14,800 | 14,800 | 14,350 | 14,365 | -295 | -2.0 | 3,878 |
| 10/11 | 14,855 | 14,855 | 14,570 | 14,660 | +105 | +0.7 | 2,103 |
| 10/4 | 14,395 | 14,575 | 14,395 | 14,555 | -295 | -2.0 | 2,789 |
| 9/27 | 14,380 | 14,850 | 14,330 | 14,850 | +570 | +4.0 | 1,786 |
| 9/20 | 13,840 | 14,400 | 13,840 | 14,280 | +325 | +2.3 | 5,243 |
| 9/13 | 13,520 | 14,145 | 13,520 | 13,955 | -40 | -0.3 | 1,428 |
| 9/6 | 14,670 | 14,670 | 13,960 | 13,995 | -480 | -3.3 | 1,416 |
| 8/30 | 14,255 | 14,575 | 14,255 | 14,475 | +190 | +1.3 | 3,024 |
| 8/23 | 14,030 | 14,285 | 14,030 | 14,285 | +345 | +2.5 | 2,234 |
| 8/16 | 13,530 | 13,940 | 13,480 | 13,940 | +645 | +4.9 | 1,241 |
| 8/9 | 12,240 | 13,295 | 12,110 | 13,295 | +155 | +1.2 | 813 |
| 8/2 | 13,905 | 14,020 | 13,105 | 13,140 | -1,040 | -7.3 | 812 |
| 7/26 | 14,175 | 14,210 | 14,130 | 14,180 | -175 | -1.2 | 5,067 |
| 7/19 | 14,625 | 14,695 | 14,320 | 14,355 | -250 | -1.7 | 1,844 |
| 7/12 | 14,275 | 14,710 | 14,275 | 14,605 | +250 | +1.7 | 6,950 |
| 7/5 | 14,170 | 14,440 | 14,060 | 14,355 | +325 | +2.3 | 8,487 |
| 6/28 | 13,695 | 14,125 | 13,695 | 14,030 | +430 | +3.2 | 6,222 |
| 6/21 | 13,645 | 13,700 | 13,595 | 13,600 | +20 | +0.2 | 1,861 |
| 6/14 | 13,680 | 13,940 | 13,580 | 13,580 | -75 | -0.6 | 2,882 |
| 6/7 | 13,660 | 13,785 | 13,655 | 13,655 | +105 | +0.8 | 1,136 |
| 5/31 | 13,630 | 13,635 | 13,285 | 13,550 | -155 | -1.1 | 2,002 |
| 5/24 | 13,890 | 13,900 | 13,705 | 13,705 | -245 | -1.8 | 2,145 |
| 5/17 | 13,865 | 14,050 | 13,855 | 13,950 | +15 | +0.1 | 3,632 |
| 5/10 | 13,845 | 13,935 | 13,715 | 13,935 | +330 | +2.4 | 933 |
| 5/2 | 13,660 | 13,670 | 13,605 | 13,605 | -20 | -0.2 | 1,250 |
| 4/26 | 13,350 | 13,625 | 13,275 | 13,625 | +425 | +3.2 | 1,822 |
▶︎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
