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 |
|---|---|---|---|---|---|
| 2024/12/25 | 12,100 | 12,100 | 12,100 | 12,100 | 40 |
| 2024/12/23 | 12,300 | 12,300 | 12,300 | 12,300 | 1 |
| 2024/12/18 | 12,140 | 12,170 | 12,140 | 12,170 | 240 |
| 2024/12/17 | 12,215 | 12,215 | 12,215 | 12,215 | 100 |
| 2024/12/13 | 12,085 | 12,230 | 12,085 | 12,230 | 130 |
| 2024/12/12 | 12,385 | 12,385 | 12,385 | 12,385 | 119 |
| 2024/12/11 | 12,270 | 12,270 | 12,250 | 12,250 | 118 |
| 2024/12/10 | 12,325 | 12,325 | 12,325 | 12,325 | 100 |
| 2024/12/09 | 12,245 | 12,245 | 12,245 | 12,245 | 445 |
| 2024/12/06 | 12,235 | 12,235 | 12,235 | 12,235 | 1 |
| 2024/12/05 | 12,245 | 12,245 | 12,245 | 12,245 | 1 |
| 2024/12/03 | 12,195 | 12,195 | 12,195 | 12,195 | 100 |
| 2024/11/27 | 11,935 | 11,935 | 11,935 | 11,935 | 1 |
| 2024/11/21 | 11,815 | 11,815 | 11,815 | 11,815 | 241 |
| 2024/11/19 | 11,970 | 11,970 | 11,965 | 11,965 | 303 |
| 2024/11/14 | 12,085 | 12,085 | 12,085 | 12,085 | 1 |
| 2024/11/13 | 12,155 | 12,155 | 12,155 | 12,155 | 1 |
| 2024/11/07 | 12,235 | 12,235 | 12,230 | 12,230 | 604 |
| 2024/10/31 | 12,110 | 12,110 | 12,110 | 12,110 | 1 |
| 2024/10/29 | 12,065 | 12,065 | 12,065 | 12,065 | 1 |
| 2024/10/28 | 12,025 | 12,025 | 12,025 | 12,025 | 1 |
| 2024/10/24 | 11,920 | 11,990 | 11,920 | 11,990 | 2 |
| 2024/10/23 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
| 2024/10/18 | 12,190 | 12,190 | 12,190 | 12,190 | 220 |
| 2024/10/17 | 12,270 | 12,270 | 12,270 | 12,270 | 300 |
| 2024/10/16 | 12,210 | 12,265 | 12,210 | 12,265 | 1,315 |
| 2024/10/11 | 12,340 | 12,340 | 12,325 | 12,325 | 1,040 |
| 2024/10/10 | 12,320 | 12,320 | 12,320 | 12,320 | 300 |
| 2024/10/03 | 12,090 | 12,090 | 12,090 | 12,090 | 200 |
| 2024/09/30 | 11,955 | 11,990 | 11,955 | 11,990 | 196 |
| 2024/09/27 | 12,195 | 12,255 | 12,195 | 12,255 | 102 |
| 2024/09/26 | 12,115 | 12,115 | 12,115 | 12,115 | 1 |
| 2024/09/19 | 11,915 | 11,915 | 11,915 | 11,915 | 305 |
| 2024/09/18 | 11,650 | 11,650 | 11,650 | 11,650 | 140 |
| 2024/09/12 | 11,780 | 11,780 | 11,780 | 11,780 | 20 |
| 2024/09/11 | 11,560 | 11,560 | 11,560 | 11,560 | 40 |
| 2024/09/10 | 11,865 | 11,865 | 11,865 | 11,865 | 20 |
| 2024/09/09 | 11,600 | 11,645 | 11,600 | 11,645 | 900 |
| 2024/09/05 | 11,965 | 11,965 | 11,965 | 11,965 | 1 |
| 2024/09/02 | 12,070 | 12,070 | 12,070 | 12,070 | 1 |
| 2024/08/30 | 12,125 | 12,125 | 12,125 | 12,125 | 1 |
| 2024/08/23 | 11,940 | 11,940 | 11,940 | 11,940 | 1 |
| 2024/08/22 | 11,815 | 11,815 | 11,815 | 11,815 | 1 |
| 2024/08/20 | 11,715 | 11,725 | 11,715 | 11,725 | 2 |
| 2024/08/16 | 11,630 | 11,670 | 11,630 | 11,670 | 2 |
| 2024/08/15 | 11,400 | 11,400 | 11,400 | 11,400 | 100 |
| 2024/08/14 | 11,450 | 11,450 | 11,450 | 11,450 | 1 |
| 2024/08/13 | 11,235 | 11,235 | 11,235 | 11,235 | 1 |
| 2024/08/09 | 11,220 | 11,220 | 11,220 | 11,220 | 1 |
| 2024/08/07 | 11,115 | 11,115 | 11,115 | 11,115 | 1 |
| 2024/08/06 | 10,445 | 10,445 | 10,445 | 10,445 | 2 |
| 2024/08/05 | 10,690 | 10,690 | 10,690 | 10,690 | 1 |
| 2024/08/02 | 11,260 | 11,260 | 11,260 | 11,260 | 15 |
| 2024/08/01 | 11,635 | 11,655 | 11,635 | 11,655 | 2 |
| 2024/07/31 | 11,855 | 11,945 | 11,855 | 11,945 | 2 |
| 2024/07/30 | 11,915 | 11,915 | 11,900 | 11,900 | 2 |
| 2024/07/29 | 11,920 | 11,940 | 11,920 | 11,940 | 2 |
| 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 |