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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 13,660 | 13,785 | 13,655 | 13,655 | +105 | +0.8 | 1,236 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 10,840 | 11,320 | 10,750 | 11,320 | +350 | +3.2 | 4,962 |
| 10/27 | 10,800 | 10,980 | 10,645 | 10,970 | +25 | +0.2 | 546 |
| 10/20 | 11,100 | 11,205 | 10,820 | 10,945 | -345 | -3.1 | 3,631 |
| 10/13 | 11,360 | 11,435 | 11,270 | 11,290 | +110 | +1.0 | 3,937 |
| 10/6 | 11,495 | 11,545 | 11,005 | 11,180 | -245 | -2.1 | 1,955 |
| 9/29 | 11,525 | 11,615 | 11,400 | 11,425 | -30 | -0.3 | 9,808 |
| 9/22 | 11,595 | 11,670 | 11,400 | 11,455 | -390 | -3.3 | 7,313 |
| 9/15 | 11,765 | 11,845 | 11,580 | 11,845 | +130 | +1.1 | 13,338 |
| 9/8 | 11,720 | 11,965 | 11,715 | 11,715 | -55 | -0.5 | 7,813 |
| 9/1 | 11,510 | 11,815 | 11,510 | 11,770 | +400 | +3.5 | 15,061 |
| 8/25 | 11,265 | 11,550 | 11,265 | 11,370 | +145 | +1.3 | 4,518 |
| 8/18 | 11,585 | 11,585 | 11,225 | 11,225 | -285 | -2.5 | 4,134 |
| 8/10 | 11,435 | 11,650 | 11,435 | 11,510 | +50 | +0.4 | 2,643 |
| 8/4 | 11,825 | 11,825 | 11,445 | 11,460 | -150 | -1.3 | 2,681 |
| 7/28 | 11,610 | 11,685 | 11,500 | 11,610 | 0 | 0.0 | 3,530 |
| 7/21 | 11,610 | 11,790 | 11,525 | 11,610 | 0 | 0.0 | 9,322 |
| 7/14 | 11,410 | 11,660 | 11,395 | 11,610 | +40 | +0.4 | 7,937 |
| 7/7 | 11,860 | 11,860 | 11,415 | 11,570 | -150 | -1.3 | 4,982 |
| 6/30 | 11,625 | 11,850 | 11,400 | 11,720 | +110 | +1.0 | 13,122 |
| 6/23 | 11,990 | 12,010 | 11,575 | 11,610 | -340 | -2.9 | 10,932 |
| 6/16 | 11,495 | 12,075 | 11,495 | 11,950 | +490 | +4.3 | 11,531 |
| 6/9 | 11,450 | 11,695 | 11,220 | 11,460 | +170 | +1.5 | 10,015 |
| 6/2 | 11,370 | 11,370 | 11,030 | 11,290 | +140 | +1.3 | 8,803 |
| 5/26 | 11,310 | 11,345 | 11,020 | 11,150 | -100 | -0.9 | 9,558 |
| 5/19 | 10,820 | 11,300 | 10,820 | 11,250 | +420 | +3.9 | 22,477 |
| 5/12 | 10,690 | 10,865 | 10,670 | 10,830 | +165 | +1.6 | 5,254 |
| 5/2 | 10,700 | 10,700 | 10,625 | 10,665 | +55 | +0.5 | 2,013 |
| 4/28 | 10,640 | 10,700 | 10,455 | 10,610 | -20 | -0.2 | 8,393 |
| 4/21 | 10,565 | 10,695 | 10,495 | 10,630 | +70 | +0.7 | 13,045 |
| 4/14 | 10,210 | 10,585 | 10,210 | 10,560 | +395 | +3.9 | 7,296 |
▶︎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