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 |
---|---|---|---|---|---|
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 |