スマート ESG30 総合(ネットリターン)ETN (2071)の株価時系列情報
スマート ESG30 総合(ネットリターン)ETN (2071)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 15,260 | 15,260 | 15,260 | 15,260 | 30 |
| 2025/06/11 | 15,255 | 15,325 | 15,255 | 15,325 | 350 |
| 2025/06/10 | 15,225 | 15,225 | 15,225 | 15,225 | 310 |
| 2025/06/09 | 15,100 | 15,160 | 15,100 | 15,160 | 248 |
| 2025/06/05 | 14,885 | 14,885 | 14,875 | 14,875 | 101 |
| 2025/06/04 | 14,955 | 15,020 | 14,955 | 15,020 | 107 |
| 2025/06/03 | 14,910 | 14,910 | 14,910 | 14,910 | 1 |
| 2025/06/02 | 14,905 | 14,920 | 14,905 | 14,920 | 50 |
| 2025/05/30 | 14,885 | 15,025 | 14,885 | 14,950 | 542 |
| 2025/05/29 | 15,065 | 15,140 | 15,065 | 15,140 | 2,387 |
| 2025/05/28 | 15,120 | 15,120 | 15,000 | 15,000 | 1,058 |
| 2025/05/23 | 14,790 | 14,855 | 14,790 | 14,855 | 2,700 |
| 2025/05/20 | 15,040 | 15,040 | 15,040 | 15,040 | 1,200 |
| 2025/05/19 | 14,920 | 15,010 | 14,910 | 14,910 | 2,595 |
| 2025/05/15 | 14,935 | 14,935 | 14,905 | 14,905 | 642 |
| 2025/05/14 | 15,080 | 15,125 | 15,025 | 15,125 | 560 |
| 2025/05/13 | 15,100 | 15,100 | 15,100 | 15,100 | 13 |
| 2025/05/02 | 14,495 | 14,495 | 14,495 | 14,495 | 500 |
| 2025/04/30 | 14,165 | 14,165 | 14,165 | 14,165 | 470 |
| 2025/04/25 | 13,985 | 13,985 | 13,985 | 13,985 | 30 |
| 2025/04/24 | 13,800 | 13,800 | 13,800 | 13,800 | 600 |
| 2025/04/22 | 13,590 | 13,590 | 13,590 | 13,590 | 50 |
| 2025/04/21 | 13,680 | 13,680 | 13,680 | 13,680 | 140 |
| 2025/04/11 | 13,215 | 13,215 | 13,215 | 13,215 | 20 |
| 2025/04/09 | 12,715 | 12,725 | 12,715 | 12,725 | 100 |
| 2025/04/08 | 12,875 | 12,875 | 12,875 | 12,875 | 100 |
| 2025/04/07 | 12,555 | 12,555 | 12,370 | 12,370 | 1,160 |
| 2025/04/04 | 13,290 | 13,290 | 13,050 | 13,050 | 530 |
| 2025/04/02 | 13,900 | 13,900 | 13,875 | 13,890 | 385 |
| 2025/03/31 | 13,975 | 14,105 | 13,975 | 13,980 | 2,070 |
| 2025/03/28 | 14,590 | 14,590 | 14,590 | 14,590 | 1 |
| 2025/03/27 | 14,490 | 14,490 | 14,490 | 14,490 | 163 |
| 2025/03/25 | 14,500 | 14,500 | 14,465 | 14,465 | 230 |
| 2025/03/24 | 14,410 | 14,410 | 14,375 | 14,375 | 1,500 |
| 2025/03/19 | 14,345 | 14,445 | 14,345 | 14,445 | 525 |
| 2025/03/18 | 14,355 | 14,370 | 14,355 | 14,370 | 400 |
| 2025/03/17 | 14,275 | 14,275 | 14,275 | 14,275 | 500 |
| 2025/03/14 | 13,875 | 14,195 | 13,875 | 14,195 | 101 |
| 2025/03/13 | 14,170 | 14,170 | 14,170 | 14,170 | 1 |
| 2025/03/12 | 13,970 | 13,970 | 13,965 | 13,965 | 210 |
| 2025/03/07 | 14,075 | 14,075 | 13,980 | 13,980 | 350 |
| 2025/03/06 | 14,220 | 14,250 | 14,220 | 14,250 | 225 |
| 2025/03/05 | 14,180 | 14,180 | 14,170 | 14,170 | 380 |
| 2025/03/04 | 14,080 | 14,080 | 14,080 | 14,080 | 390 |
| 2025/03/03 | 14,105 | 14,260 | 14,105 | 14,260 | 470 |
| 2025/02/28 | 14,065 | 14,065 | 14,065 | 14,065 | 71 |
| 2025/02/26 | 14,315 | 14,315 | 14,295 | 14,295 | 370 |
| 2025/02/21 | 14,595 | 14,595 | 14,595 | 14,595 | 400 |
| 2025/02/19 | 14,780 | 14,840 | 14,780 | 14,800 | 1,425 |
| 2025/02/18 | 14,800 | 14,875 | 14,800 | 14,875 | 130 |
| 2025/02/17 | 14,775 | 14,775 | 14,775 | 14,775 | 2,000 |
| 2025/02/13 | 14,890 | 15,045 | 14,890 | 15,045 | 1,520 |
| 2025/02/12 | 14,880 | 14,880 | 14,820 | 14,820 | 530 |
| 2025/02/07 | 14,800 | 14,800 | 14,800 | 14,800 | 500 |
| 2025/02/06 | 14,860 | 14,870 | 14,860 | 14,870 | 610 |
| 2025/02/04 | 14,660 | 14,660 | 14,660 | 14,660 | 105 |
| 2025/02/03 | 14,560 | 14,560 | 14,560 | 14,560 | 320 |
| 2025/01/31 | 14,925 | 14,925 | 14,925 | 14,925 | 95 |
| 2025/01/28 | 14,530 | 14,745 | 14,530 | 14,745 | 502 |
| 2025/01/27 | 14,770 | 14,775 | 14,715 | 14,715 | 817 |
| 2025/01/24 | 14,805 | 14,805 | 14,805 | 14,805 | 300 |
| 2025/01/23 | 14,725 | 14,725 | 14,725 | 14,725 | 200 |
| 2025/01/22 | 14,635 | 14,640 | 14,635 | 14,640 | 400 |
| 2025/01/21 | 14,495 | 14,495 | 14,435 | 14,440 | 1,798 |
| 2025/01/20 | 14,380 | 14,450 | 14,380 | 14,400 | 168 |
| 2025/01/17 | 14,295 | 14,295 | 14,295 | 14,295 | 2 |
| 2025/01/14 | 14,395 | 14,395 | 14,155 | 14,155 | 900 |
| 2025/01/09 | 14,520 | 14,520 | 14,520 | 14,520 | 200 |
| 2025/01/07 | 14,750 | 14,750 | 14,750 | 14,750 | 40 |
| 2024/12/27 | 14,705 | 14,905 | 14,705 | 14,905 | 1,140 |
| 2024/12/26 | 14,530 | 14,665 | 14,530 | 14,650 | 565 |
| 2024/12/25 | 14,540 | 14,540 | 14,450 | 14,505 | 1,580 |
| 2024/12/24 | 14,595 | 14,595 | 14,595 | 14,595 | 300 |
| 2024/12/23 | 14,720 | 14,720 | 14,680 | 14,680 | 218 |
| 2024/12/20 | 14,605 | 14,690 | 14,605 | 14,690 | 940 |
| 2024/12/19 | 14,400 | 14,640 | 14,400 | 14,640 | 902 |
| 2024/12/18 | 14,630 | 14,700 | 14,630 | 14,700 | 104 |
| 2024/12/17 | 14,700 | 14,700 | 14,660 | 14,660 | 1,202 |
| 2024/12/16 | 14,605 | 14,605 | 14,605 | 14,605 | 3 |
| 2024/12/13 | 14,515 | 14,680 | 14,515 | 14,680 | 121 |
| 2024/12/12 | 14,815 | 14,870 | 14,815 | 14,815 | 469 |
| 2024/12/11 | 14,575 | 14,575 | 14,575 | 14,575 | 44 |
| 2024/12/10 | 14,775 | 14,775 | 14,775 | 14,775 | 1 |
| 2024/12/09 | 14,540 | 14,560 | 14,540 | 14,560 | 400 |
| 2024/12/06 | 14,450 | 14,515 | 14,450 | 14,515 | 221 |
| 2024/12/05 | 14,535 | 14,550 | 14,535 | 14,540 | 731 |
| 2024/12/04 | 14,490 | 14,490 | 14,490 | 14,490 | 100 |
| 2024/12/03 | 14,465 | 14,550 | 14,465 | 14,550 | 430 |
| 2024/12/02 | 14,215 | 14,215 | 14,215 | 14,215 | 700 |
| 2024/11/29 | 14,245 | 14,245 | 14,165 | 14,165 | 125 |
| 2024/11/27 | 14,150 | 14,150 | 14,150 | 14,150 | 265 |
| 2024/11/21 | 14,055 | 14,055 | 14,055 | 14,055 | 113 |
| 2024/11/20 | 14,170 | 14,170 | 14,170 | 14,170 | 450 |
| 2024/11/19 | 14,175 | 14,210 | 14,175 | 14,210 | 789 |
| 2024/11/18 | 14,160 | 14,160 | 14,160 | 14,160 | 2,500 |
| 2024/11/15 | 14,220 | 14,260 | 14,220 | 14,260 | 200 |
| 2024/11/12 | 14,630 | 14,630 | 14,630 | 14,630 | 190 |
| 2024/11/08 | 14,590 | 14,590 | 14,590 | 14,590 | 5 |
| 2024/11/07 | 14,430 | 14,530 | 14,430 | 14,530 | 2 |
| 2024/11/06 | 14,455 | 14,455 | 14,455 | 14,455 | 30 |
| 2024/11/05 | 14,155 | 14,155 | 14,155 | 14,155 | 100 |
| 2024/10/31 | 14,335 | 14,335 | 14,335 | 14,335 | 1 |
| 2024/10/30 | 14,325 | 14,410 | 14,325 | 14,410 | 2,700 |
| 2024/10/29 | 14,165 | 14,165 | 14,165 | 14,165 | 500 |
| 2024/10/28 | 14,075 | 14,150 | 14,075 | 14,150 | 1,770 |
| 2024/10/24 | 13,990 | 14,015 | 13,990 | 14,010 | 151 |
| 2024/10/23 | 14,180 | 14,180 | 14,180 | 14,180 | 1 |
| 2024/10/22 | 14,220 | 14,220 | 14,220 | 14,220 | 100 |
| 2024/10/17 | 14,460 | 14,460 | 14,350 | 14,365 | 845 |
| 2024/10/16 | 14,390 | 14,480 | 14,390 | 14,480 | 1,032 |
| 2024/10/15 | 14,800 | 14,800 | 14,800 | 14,800 | 2,001 |
| 2024/10/11 | 14,570 | 14,660 | 14,570 | 14,660 | 386 |
| 2024/10/10 | 14,650 | 14,650 | 14,645 | 14,645 | 1,000 |
| 2024/10/09 | 14,710 | 14,715 | 14,700 | 14,715 | 711 |
| 2024/10/08 | 14,650 | 14,650 | 14,575 | 14,580 | 4 |
| 2024/10/07 | 14,855 | 14,855 | 14,790 | 14,790 | 2 |
| 2024/10/04 | 14,555 | 14,555 | 14,555 | 14,555 | 31 |
| 2024/10/03 | 14,500 | 14,500 | 14,500 | 14,500 | 190 |
| 2024/10/01 | 14,555 | 14,575 | 14,555 | 14,575 | 568 |
| 2024/09/30 | 14,395 | 14,395 | 14,395 | 14,395 | 2,000 |
| 2024/09/27 | 14,795 | 14,850 | 14,695 | 14,850 | 801 |
| 2024/09/26 | 14,605 | 14,690 | 14,605 | 14,690 | 4 |
| 2024/09/25 | 14,330 | 14,330 | 14,330 | 14,330 | 340 |
| 2024/09/24 | 14,380 | 14,380 | 14,380 | 14,380 | 641 |
| 2024/09/20 | 14,345 | 14,400 | 14,280 | 14,280 | 1,120 |
| 2024/09/19 | 14,195 | 14,280 | 14,195 | 14,225 | 650 |
| 2024/09/18 | 13,850 | 13,900 | 13,840 | 13,900 | 3,451 |
| 2024/09/17 | 13,840 | 13,925 | 13,840 | 13,890 | 22 |
| 2024/09/13 | 13,945 | 13,955 | 13,890 | 13,955 | 695 |
| 2024/09/12 | 14,120 | 14,120 | 14,060 | 14,095 | 105 |
| 2024/09/11 | 13,760 | 13,830 | 13,735 | 13,830 | 35 |
| 2024/09/10 | 14,040 | 14,145 | 14,040 | 14,120 | 570 |
| 2024/09/09 | 13,520 | 13,895 | 13,520 | 13,895 | 23 |
| 2024/09/06 | 14,085 | 14,085 | 13,960 | 13,995 | 235 |
| 2024/09/05 | 14,185 | 14,230 | 14,185 | 14,230 | 152 |
| 2024/09/04 | 14,235 | 14,235 | 14,130 | 14,130 | 479 |
| 2024/09/03 | 14,435 | 14,585 | 14,435 | 14,585 | 459 |
| 2024/09/02 | 14,670 | 14,670 | 14,475 | 14,500 | 91 |
| 2024/08/30 | 14,485 | 14,575 | 14,475 | 14,475 | 1,412 |
| 2024/08/28 | 14,370 | 14,460 | 14,370 | 14,460 | 601 |
| 2024/08/27 | 14,300 | 14,390 | 14,300 | 14,390 | 711 |
| 2024/08/26 | 14,255 | 14,255 | 14,255 | 14,255 | 300 |
| 2024/08/23 | 14,260 | 14,285 | 14,245 | 14,285 | 1,595 |
| 2024/08/22 | 14,195 | 14,260 | 14,170 | 14,170 | 125 |
| 2024/08/20 | 14,060 | 14,135 | 14,060 | 14,080 | 509 |
| 2024/08/19 | 14,030 | 14,030 | 14,030 | 14,030 | 5 |
| 2024/08/16 | 13,845 | 13,940 | 13,845 | 13,940 | 168 |
| 2024/08/15 | 13,620 | 13,695 | 13,595 | 13,595 | 572 |
| 2024/08/14 | 13,530 | 13,650 | 13,480 | 13,605 | 501 |
| 2024/08/09 | 13,295 | 13,295 | 13,295 | 13,295 | 1 |
| 2024/08/08 | 13,005 | 13,005 | 13,005 | 13,005 | 164 |
| 2024/08/07 | 12,505 | 13,110 | 12,505 | 13,105 | 44 |
| 2024/08/06 | 12,640 | 12,675 | 12,640 | 12,675 | 32 |
| 2024/08/05 | 12,240 | 12,370 | 12,110 | 12,350 | 572 |
| 2024/08/02 | 13,175 | 13,215 | 13,105 | 13,140 | 61 |
| 2024/08/01 | 13,710 | 13,745 | 13,710 | 13,745 | 3 |
| 2024/07/31 | 13,790 | 14,020 | 13,790 | 14,020 | 132 |
| 2024/07/30 | 13,915 | 13,915 | 13,915 | 13,915 | 2 |
| 2024/07/29 | 13,905 | 13,990 | 13,900 | 13,985 | 614 |
| 2024/07/24 | 14,170 | 14,180 | 14,170 | 14,180 | 3 |
| 2024/07/23 | 14,210 | 14,210 | 14,160 | 14,170 | 1,039 |
| 2024/07/22 | 14,175 | 14,175 | 14,130 | 14,135 | 4,025 |
| 2024/07/19 | 14,370 | 14,385 | 14,340 | 14,355 | 104 |
| 2024/07/18 | 14,320 | 14,455 | 14,320 | 14,420 | 1,406 |
| 2024/07/17 | 14,670 | 14,670 | 14,595 | 14,670 | 202 |
| 2024/07/16 | 14,625 | 14,695 | 14,605 | 14,605 | 132 |
| 2024/07/12 | 14,700 | 14,700 | 14,600 | 14,605 | 801 |
| 2024/07/11 | 14,680 | 14,710 | 14,660 | 14,675 | 2,554 |
| 2024/07/10 | 14,455 | 14,510 | 14,435 | 14,510 | 996 |
| 2024/07/09 | 14,425 | 14,550 | 14,385 | 14,550 | 597 |
| 2024/07/08 | 14,275 | 14,345 | 14,275 | 14,345 | 2,002 |
| 2024/07/05 | 14,420 | 14,420 | 14,355 | 14,355 | 255 |
| 2024/07/04 | 14,405 | 14,440 | 14,405 | 14,440 | 1,680 |
| 2024/07/03 | 14,290 | 14,345 | 14,290 | 14,345 | 2,423 |
| 2024/07/02 | 14,080 | 14,250 | 14,080 | 14,250 | 3,499 |
| 2024/07/01 | 14,170 | 14,170 | 14,060 | 14,060 | 630 |
| 2024/06/28 | 14,120 | 14,125 | 14,030 | 14,030 | 2,705 |
| 2024/06/27 | 13,950 | 13,950 | 13,950 | 13,950 | 485 |
| 2024/06/26 | 13,950 | 14,005 | 13,950 | 14,005 | 1,339 |
| 2024/06/25 | 13,790 | 13,885 | 13,790 | 13,845 | 343 |
| 2024/06/24 | 13,695 | 13,735 | 13,695 | 13,735 | 1,350 |
| 2024/06/20 | 13,625 | 13,625 | 13,595 | 13,600 | 650 |
| 2024/06/19 | 13,700 | 13,700 | 13,635 | 13,635 | 481 |
| 2024/06/18 | 13,645 | 13,645 | 13,625 | 13,625 | 730 |
| 2024/06/14 | 13,580 | 13,580 | 13,580 | 13,580 | 680 |
| 2024/06/13 | 13,745 | 13,745 | 13,685 | 13,685 | 395 |
| 2024/06/11 | 13,840 | 13,940 | 13,835 | 13,835 | 531 |
| 2024/06/10 | 13,680 | 13,815 | 13,680 | 13,815 | 1,276 |
| 2024/06/07 | 13,655 | 13,655 | 13,655 | 13,655 | 100 |
| 2024/06/06 | 13,765 | 13,765 | 13,730 | 13,730 | 4 |
| 2024/06/05 | 13,720 | 13,720 | 13,705 | 13,705 | 125 |
| 2024/06/04 | 13,660 | 13,785 | 13,660 | 13,785 | 907 |
| 2024/05/31 | 13,435 | 13,550 | 13,435 | 13,550 | 988 |
| 2024/05/30 | 13,285 | 13,340 | 13,285 | 13,340 | 727 |
| 2024/05/29 | 13,600 | 13,600 | 13,600 | 13,600 | 50 |
| 2024/05/28 | 13,635 | 13,635 | 13,605 | 13,605 | 235 |
| 2024/05/27 | 13,630 | 13,630 | 13,630 | 13,630 | 2 |
| 2024/05/23 | 13,720 | 13,785 | 13,705 | 13,705 | 1,265 |
| 2024/05/22 | 13,715 | 13,715 | 13,715 | 13,715 | 130 |
| 2024/05/21 | 13,890 | 13,900 | 13,885 | 13,900 | 750 |