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
2025/09/02 13,230 13,230 13,230 13,230 5
2025/09/01 13,260 13,260 13,260 13,260 700
2025/08/27 13,220 13,220 13,220 13,220 7
2025/08/25 13,365 13,365 13,365 13,365 1
2025/08/22 13,385 13,385 13,385 13,385 2
2025/08/21 13,265 13,265 13,265 13,265 2
2025/08/19 13,505 13,505 13,375 13,420 7
2025/08/18 13,450 13,570 13,450 13,570 1,008
2025/08/15 13,330 13,330 13,270 13,270 501
2025/08/14 13,420 13,420 13,420 13,420 5
2025/08/13 13,400 13,400 13,400 13,400 200
2025/08/12 13,290 13,290 13,290 13,290 10
2025/08/08 13,165 13,165 13,160 13,160 2
2025/08/07 12,920 13,020 12,920 13,015 302
2025/08/01 12,905 12,905 12,905 12,905 1
2025/07/30 12,635 12,635 12,635 12,635 50
2025/07/24 12,625 12,625 12,625 12,625 100
2025/07/23 12,395 12,395 12,380 12,380 1,101
2025/07/22 12,070 12,070 12,070 12,070 100
2025/07/17 12,160 12,160 12,160 12,160 300
2025/07/15 12,060 12,060 12,060 12,060 1
2025/07/07 12,220 12,220 12,125 12,125 2
2025/07/04 12,125 12,125 12,125 12,125 1,000
2025/06/30 12,395 12,395 12,395 12,395 10
2025/06/25 12,110 12,110 12,110 12,110 30
2025/06/18 12,345 12,345 12,345 12,345 100
2025/06/16 12,195 12,195 12,195 12,195 540
2025/06/09 12,275 12,275 12,275 12,275 10
2025/06/06 12,150 12,150 12,150 12,150 95
2025/06/02 12,290 12,290 12,230 12,230 2
2025/05/30 12,320 12,340 12,320 12,340 2
2025/05/28 12,255 12,255 12,255 12,255 1
2025/05/26 12,195 12,195 12,195 12,195 1
2025/05/09 12,560 12,615 12,560 12,565 402
2025/05/08 12,400 12,425 12,400 12,425 510
2025/05/02 12,430 12,430 12,430 12,430 100
2025/04/25 11,980 11,980 11,980 11,980 500
2025/03/31 11,990 11,990 11,860 11,860 2
2025/03/27 12,180 12,200 12,180 12,200 710
2025/03/21 12,135 12,135 12,135 12,135 1
2025/03/14 11,805 11,805 11,805 11,805 2,000
2025/03/10 11,850 11,850 11,850 11,850 100
2025/03/06 12,060 12,060 12,060 12,060 160
2025/03/03 12,020 12,020 12,020 12,020 830
2025/02/27 11,960 11,960 11,960 11,960 2
2025/02/14 11,960 11,960 11,960 11,960 1
2025/02/13 11,990 11,990 11,990 11,990 1
2025/02/05 11,955 11,955 11,955 11,955 3
2025/02/04 12,035 12,035 12,035 12,035 25
2025/02/03 11,950 11,950 11,950 11,950 2
2025/01/30 12,110 12,110 12,110 12,110 100
2025/01/29 12,160 12,165 12,160 12,165 2
2025/01/28 12,025 12,025 12,025 12,025 100
2025/01/27 12,095 12,100 12,095 12,100 220
2025/01/24 12,135 12,135 12,135 12,135 5
2025/01/23 12,000 12,000 12,000 12,000 100
2025/01/22 12,020 12,020 12,020 12,020 100

このページの先頭へ