日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スマート ESG30 女性活躍(ネットリターン)ETN(2070)の株価時系列情報

スマート ESG30 女性活躍(ネットリターン)ETN(2070)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/07/26 11,720 11,720 11,720 11,720 1
2024/07/25 11,700 11,700 11,700 11,700 4
2024/07/22 12,075 12,075 11,995 11,995 1,499
2024/07/19 12,060 12,070 12,055 12,070 401
2024/07/18 12,140 12,220 12,140 12,220 4
2024/07/17 12,140 12,140 12,140 12,140 100
2024/07/16 12,240 12,240 12,240 12,240 1
2024/07/12 12,190 12,240 12,190 12,240 501
2024/07/11 12,255 12,280 12,255 12,280 1,380
2024/07/10 12,045 12,150 12,045 12,150 3,003
2024/07/09 12,090 12,100 12,090 12,090 705
2024/07/08 11,955 11,955 11,955 11,955 10
2024/07/02 11,865 12,030 11,855 12,030 3,018
2024/06/27 11,745 11,745 11,745 11,745 1
2024/06/26 11,755 11,755 11,745 11,745 138
2024/06/24 11,500 11,500 11,500 11,500 500
2024/06/18 11,400 11,400 11,400 11,400 4
2024/06/14 11,355 11,355 11,355 11,355 1
2024/06/07 11,285 11,355 11,285 11,310 704
2024/06/06 11,390 11,390 11,285 11,285 4
2024/06/05 11,370 11,370 11,305 11,305 4
2024/06/04 11,280 11,325 11,280 11,325 325
2024/05/31 11,190 11,220 11,130 11,220 6
2024/05/30 11,045 11,045 11,045 11,045 1
2024/05/27 11,130 11,130 11,130 11,130 170
2024/05/24 11,175 11,175 11,175 11,175 2
2024/05/23 11,210 11,260 11,210 11,260 352
2024/05/20 11,410 11,410 11,410 11,410 1
2024/05/17 11,295 11,295 11,295 11,295 2
2024/05/16 11,215 11,285 11,215 11,285 300
2024/05/15 11,270 11,270 11,270 11,270 100
2024/05/13 11,260 11,260 11,260 11,260 150
2024/04/25 11,075 11,075 11,075 11,075 482
2024/04/23 11,025 11,025 11,025 11,025 44
2024/04/18 11,000 11,045 11,000 11,045 39
2024/04/15 11,235 11,235 11,235 11,235 1
2024/04/12 11,325 11,325 11,325 11,325 60
2024/04/11 11,320 11,320 11,320 11,320 260
2024/04/08 11,300 11,300 11,300 11,300 51
2024/04/03 11,245 11,245 11,245 11,245 4
2024/04/01 11,595 11,595 11,400 11,400 289
2024/03/29 11,480 11,480 11,465 11,465 2
2024/03/28 11,470 11,470 11,360 11,360 330
2024/03/27 11,560 11,560 11,560 11,560 400
2024/03/25 11,715 11,715 11,715 11,715 25
2024/03/22 11,635 11,715 11,635 11,715 681
2024/03/19 11,490 11,545 11,490 11,545 2
2024/03/18 11,485 11,500 11,480 11,500 486
2024/03/15 11,310 11,325 11,310 11,325 103
2024/03/13 11,240 11,240 11,240 11,240 1
2024/03/12 11,215 11,280 11,215 11,280 201
2024/03/11 11,355 11,355 11,305 11,305 490
2024/03/08 11,400 11,525 11,400 11,525 145
2024/03/06 11,400 11,400 11,400 11,400 40
2024/03/01 11,335 11,335 11,335 11,335 441
2024/02/09 11,045 11,045 11,020 11,030 201
2024/01/31 11,025 11,025 11,025 11,025 1
2024/01/29 10,985 10,985 10,985 10,985 101
2024/01/26 10,950 10,950 10,950 10,950 3
2024/01/24 10,985 10,985 10,975 10,975 308
2024/01/23 11,115 11,150 11,060 11,060 12
2024/01/22 10,985 10,985 10,985 10,985 301
2024/01/19 10,955 10,955 10,905 10,905 2
2024/01/18 10,925 10,925 10,925 10,925 30
2024/01/15 11,070 11,115 11,040 11,115 102
2024/01/12 11,070 11,070 11,035 11,040 876
2024/01/11 10,925 11,070 10,925 11,070 1,758
2024/01/10 10,790 10,820 10,790 10,820 6
2024/01/05 10,560 10,560 10,560 10,560 1
2023/12/29 10,530 10,530 10,530 10,530 225
2023/12/26 10,425 10,425 10,425 10,425 300
2023/12/25 10,435 10,435 10,435 10,435 1,000
2023/12/20 10,435 10,435 10,435 10,435 50
2023/12/07 10,545 10,545 10,545 10,545 40
2023/12/06 10,545 10,545 10,545 10,545 182
2023/12/01 10,620 10,620 10,620 10,620 60
2023/11/30 10,595 10,595 10,595 10,595 3
2023/11/29 10,570 10,570 10,570 10,570 2,200
2023/11/27 10,735 10,735 10,735 10,735 4
2023/11/17 10,485 10,485 10,485 10,485 3
2023/11/16 10,500 10,530 10,465 10,465 818
2023/11/15 10,560 10,560 10,490 10,545 1,103
2023/11/10 10,345 10,345 10,345 10,345 19
2023/11/08 10,300 10,300 10,300 10,300 600
2023/11/07 10,425 10,425 10,425 10,425 2
2023/10/30 9,920 9,920 9,920 9,920 500
2023/10/24 10,065 10,070 10,065 10,070 20
2023/10/20 10,100 10,100 10,100 10,100 2,000
2023/10/17 10,245 10,245 10,245 10,245 560
2023/10/13 10,395 10,395 10,325 10,325 356
2023/10/06 10,265 10,265 10,265 10,265 500
2023/09/28 10,800 10,825 10,735 10,735 2,060
2023/09/27 10,640 10,755 10,640 10,755 699
2023/09/26 10,815 10,815 10,815 10,815 150
2023/09/22 10,620 10,785 10,620 10,775 4,006
2023/09/21 10,845 10,845 10,765 10,765 201
2023/09/19 10,980 10,980 10,935 10,935 300
2023/09/15 10,970 10,990 10,960 10,990 332
2023/09/14 10,835 10,905 10,835 10,905 662
2023/09/13 10,905 10,905 10,775 10,835 316
2023/09/12 10,760 10,810 10,760 10,810 101
2023/09/11 10,815 10,815 10,815 10,815 200
2023/09/08 10,745 10,825 10,745 10,825 104
2023/09/07 10,865 10,885 10,865 10,885 141
2023/09/06 10,825 10,890 10,825 10,845 1,255
2023/09/05 10,775 10,810 10,775 10,785 20
2023/09/04 10,750 10,765 10,750 10,765 880
2023/08/31 10,560 10,560 10,560 10,560 600
2023/08/24 10,410 10,520 10,410 10,520 765
2023/08/21 10,310 10,350 10,310 10,350 54
2023/08/17 10,400 10,400 10,400 10,400 5
2023/08/08 10,500 10,500 10,500 10,500 2,000
2023/08/03 10,410 10,410 10,410 10,410 170
2023/08/02 10,530 10,530 10,530 10,530 10
2023/08/01 10,700 10,700 10,700 10,700 5
2023/07/31 10,730 10,730 10,635 10,650 824
2023/07/28 10,590 10,590 10,390 10,390 106
2023/07/27 10,575 10,575 10,575 10,575 400
2023/07/26 10,575 10,575 10,575 10,575 1
2023/07/25 10,580 10,605 10,580 10,605 879
2023/07/24 10,575 10,585 10,555 10,585 1,667
2023/07/21 10,475 10,545 10,475 10,545 970
2023/07/20 10,525 10,525 10,525 10,525 200
2023/07/18 10,390 10,390 10,390 10,390 1,000
2023/07/11 10,440 10,440 10,440 10,440 150
2023/07/10 10,450 10,450 10,440 10,440 41
2023/07/07 10,470 10,470 10,470 10,470 10
2023/07/05 10,705 10,705 10,640 10,640 5,001
2023/07/04 10,705 10,745 10,705 10,745 25
2023/07/03 10,835 10,835 10,820 10,820 2,205
2023/06/30 10,660 10,745 10,660 10,745 5,998
2023/06/29 10,775 10,830 10,775 10,775 4,777
2023/06/28 10,710 10,765 10,655 10,765 2,314
2023/06/27 10,665 10,665 10,575 10,575 2,181
2023/06/26 10,665 10,740 10,665 10,700 1,000
2023/06/23 10,950 10,950 10,770 10,770 181
2023/06/22 10,940 10,955 10,940 10,950 700
2023/06/21 10,825 10,840 10,825 10,840 18
2023/06/20 10,775 10,810 10,775 10,810 3,002
2023/06/19 10,975 10,975 10,815 10,815 1,036
2023/06/16 10,735 10,875 10,735 10,875 2,270
2023/06/15 10,850 10,850 10,810 10,810 1,000
2023/06/14 10,780 10,800 10,780 10,800 517
2023/06/13 10,675 10,720 10,675 10,720 134
2023/06/12 10,585 10,640 10,585 10,640 151
2023/06/09 10,510 10,510 10,510 10,510 112
2023/06/08 10,505 10,505 10,330 10,330 11
2023/06/07 10,570 10,570 10,510 10,510 510
2023/06/06 10,475 10,550 10,475 10,550 2,880
2023/06/05 10,500 10,500 10,445 10,485 3,211
2023/05/30 10,245 10,245 10,245 10,245 9
2023/05/24 10,260 10,265 10,260 10,265 51
2023/05/23 10,415 10,450 10,415 10,425 2,199
2023/05/22 10,265 10,360 10,265 10,355 10,716
2023/05/19 10,355 10,355 10,300 10,300 2,010
2023/05/18 10,260 10,300 10,260 10,300 4,120
2023/05/17 10,245 10,245 10,210 10,210 700
2023/05/16 10,165 10,170 10,165 10,170 111
2023/05/15 10,075 10,075 10,075 10,075 103
2023/05/11 9,902 9,907 9,902 9,907 170
2023/05/10 9,984 9,984 9,934 9,934 514
2023/05/09 9,935 9,955 9,935 9,955 101
2023/04/27 9,676 9,676 9,676 9,676 500
2023/04/21 9,730 9,755 9,730 9,755 1,933
2023/04/20 9,697 9,697 9,697 9,697 500
2023/04/18 9,755 9,755 9,755 9,755 10
2023/04/17 9,671 9,671 9,671 9,671 100
2023/04/13 9,551 9,551 9,547 9,547 300
2023/04/10 9,378 9,378 9,378 9,378 200
2023/04/06 9,295 9,334 9,295 9,334 320
2023/03/31 9,503 9,503 9,503 9,503 100
2023/03/30 9,391 9,391 9,391 9,391 1,000
2023/03/29 9,392 9,392 9,392 9,392 10
2023/03/28 9,359 9,359 9,282 9,282 300
2023/03/27 9,378 9,378 9,378 9,378 10
2023/03/23 9,231 9,231 9,231 9,231 10
2023/03/20 9,200 9,200 9,200 9,200 100
2023/03/17 9,313 9,313 9,313 9,313 10
2023/03/14 9,201 9,217 9,201 9,217 14
2023/03/13 9,351 9,351 9,351 9,351 10
2023/03/07 9,407 9,461 9,407 9,461 9
2023/03/06 9,407 9,407 9,407 9,407 440
2023/03/03 9,276 9,360 9,273 9,360 1,460
2023/03/02 9,209 9,213 9,209 9,213 480
2023/03/01 9,195 9,195 9,195 9,195 50
2023/02/27 9,309 9,309 9,309 9,309 1
2023/02/16 9,459 9,459 9,459 9,459 10
2023/02/14 9,467 9,467 9,467 9,467 195
2023/02/10 9,492 9,531 9,492 9,531 510
2023/02/09 9,498 9,522 9,498 9,522 20
2023/02/08 9,488 9,488 9,488 9,488 2
2023/02/06 9,492 9,492 9,480 9,488 121
2023/02/01 9,534 9,534 9,534 9,534 100
2023/01/27 9,496 9,496 9,496 9,496 20
2023/01/25 9,597 9,597 9,597 9,597 350
2023/01/20 9,264 9,264 9,264 9,264 10
2023/01/19 9,278 9,278 9,278 9,278 10
2023/01/12 9,259 9,259 9,259 9,259 260
2023/01/11 9,296 9,296 9,296 9,296 10
2023/01/10 9,197 9,197 9,197 9,197 100

このページの先頭へ