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
取引時間外
(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 | ー | ー | ー | 14,055 | ー | ー | 0 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/3 | 10,035 | 10,205 | 10,000 | 10,205 | +170 | +1.7 | 12,772 |
2/24 | 10,050 | 10,075 | 9,887 | 10,035 | -55 | -0.6 | 5,441 |
2/17 | 10,120 | 10,220 | 10,080 | 10,090 | -135 | -1.3 | 5,933 |
2/10 | 10,200 | 10,310 | 10,185 | 10,225 | +5 | +0.1 | 11,284 |
2/3 | 10,120 | 10,230 | 10,070 | 10,220 | +85 | +0.8 | 5,539 |
1/27 | 9,930 | 10,200 | 9,930 | 10,135 | +345 | +3.5 | 5,031 |
1/20 | 9,533 | 9,988 | 9,533 | 9,790 | +134 | +1.4 | 2,677 |
1/13 | 9,604 | 9,767 | 9,604 | 9,656 | +116 | +1.2 | 960 |
1/6 | 9,647 | 9,647 | 9,540 | 9,540 | -166 | -1.7 | 35 |
12/30 | 9,661 | 9,731 | 9,583 | 9,706 | +64 | +0.7 | 7,011 |
12/23 | 9,983 | 10,035 | 9,569 | 9,642 | -453 | -4.5 | 9,939 |
12/16 | 10,175 | 10,300 | 10,050 | 10,095 | -80 | -0.8 | 9,292 |
12/9 | 10,180 | 10,205 | 10,020 | 10,175 | +10 | +0.1 | 3,272 |
12/2 | 10,440 | 10,460 | 10,115 | 10,165 | -365 | -3.5 | 3,988 |
11/25 | 10,300 | 10,550 | 10,280 | 10,530 | +195 | +1.9 | 5,853 |
11/18 | 10,345 | 10,370 | 10,225 | 10,335 | -75 | -0.7 | 7,938 |
11/11 | 10,005 | 10,410 | 9,989 | 10,410 | +285 | +2.8 | 4,761 |
11/4 | 10,015 | 10,125 | 10,015 | 10,125 | +127 | +1.3 | 2,598 |
10/28 | 9,938 | 10,100 | 9,928 | 9,998 | +195 | +2.0 | 11,446 |
10/21 | 9,673 | 9,921 | 9,673 | 9,803 | -47 | -0.5 | 2,188 |
10/14 | 9,825 | 9,883 | 9,590 | 9,850 | -133 | -1.3 | 2,859 |
10/7 | 9,503 | 10,090 | 9,503 | 9,983 | +441 | +4.6 | 3,756 |
9/30 | 9,697 | 9,713 | 9,450 | 9,542 | -266 | -2.7 | 10,111 |
9/22 | 9,935 | 9,935 | 9,742 | 9,808 | -142 | -1.4 | 6,876 |
9/16 | 10,260 | 10,335 | 9,899 | 9,950 | -230 | -2.3 | 14,076 |
9/9 | 9,962 | 10,200 | 9,883 | 10,180 | +215 | +2.2 | 3,957 |
9/2 | 10,040 | 10,245 | 9,946 | 9,965 | -370 | -3.6 | 3,559 |
8/26 | 10,345 | 10,480 | 10,335 | 10,335 | -245 | -2.3 | 8,154 |
8/19 | 10,475 | 10,625 | 10,475 | 10,580 | +95 | +0.9 | 4,088 |
8/12 | 10,360 | 10,525 | 10,225 | 10,485 | +45 | +0.4 | 6,161 |
▶︎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