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 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
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
2024/05/17 13,930 13,950 13,930 13,950 713
2024/05/16 13,855 13,980 13,855 13,940 1,746
2024/05/14 13,995 14,050 13,980 13,980 884
2024/05/13 13,865 13,975 13,865 13,975 289
2024/05/10 13,860 13,935 13,860 13,935 697
2024/05/09 13,870 13,890 13,870 13,890 215
2024/05/08 13,845 13,845 13,715 13,715 21
2024/05/02 13,605 13,605 13,605 13,605 50
2024/04/30 13,660 13,670 13,660 13,670 1,200
2024/04/26 13,625 13,625 13,625 13,625 300
2024/04/25 13,505 13,540 13,505 13,540 762
2024/04/24 13,470 13,595 13,470 13,595 11
2024/04/23 13,400 13,400 13,350 13,350 519
2024/04/22 13,350 13,350 13,275 13,345 230
2024/04/19 13,175 13,200 13,130 13,200 565
2024/04/17 13,450 13,525 13,450 13,455 309
2024/04/16 13,650 13,650 13,600 13,600 115
2024/04/15 13,710 13,710 13,710 13,710 3
2024/04/12 13,850 13,880 13,850 13,870 604
2024/04/11 13,640 13,730 13,640 13,730 1,321
2024/04/10 13,730 13,775 13,730 13,775 1,321
2024/04/09 13,710 13,720 13,710 13,720 1,000
2024/04/08 13,720 13,720 13,600 13,600 2,346
2024/04/05 13,510 13,510 13,510 13,510 2
2024/04/04 13,710 13,740 13,625 13,680 1,886
2024/04/03 13,550 13,560 13,550 13,560 140
2024/04/02 13,725 13,725 13,655 13,655 434
2024/04/01 14,000 14,000 13,875 13,875 1,382
2024/03/29 13,960 14,000 13,910 14,000 1,605
2024/03/28 13,960 14,035 13,810 13,810 1,961
2024/03/27 13,995 14,030 13,995 14,020 735
2024/03/26 13,865 13,870 13,805 13,860 581
2024/03/25 13,905 13,910 13,885 13,910 760
2024/03/22 14,095 14,095 13,985 13,990 1,562
2024/03/21 14,000 14,095 13,945 14,025 2,969
2024/03/19 13,730 13,850 13,645 13,840 1,788
2024/02/09 13,335 13,335 13,230 13,230 2,251
2024/02/08 13,235 13,235 13,205 13,230 2,101
2024/02/07 13,195 13,195 13,195 13,195 390
2024/02/06 13,435 13,435 13,435 13,435 30
2024/02/05 13,470 13,470 13,350 13,350 888
2024/02/02 13,295 13,375 13,295 13,375 190
2024/02/01 13,160 13,170 13,160 13,170 580
2024/01/31 13,100 13,185 13,100 13,185 30
2024/01/29 13,120 13,170 13,120 13,170 553
2024/01/26 13,200 13,205 13,130 13,130 1,640
2024/01/25 13,220 13,265 13,215 13,265 2,997
2024/01/24 13,300 13,300 13,205 13,245 782
2024/01/23 13,335 13,470 13,335 13,370 419
2024/01/22 13,180 13,300 13,180 13,260 1,243
2024/01/19 13,135 13,185 13,095 13,105 1,591
2024/01/18 12,980 13,025 12,980 12,990 1,825
2024/01/17 13,110 13,190 13,070 13,090 2,316
2024/01/16 13,230 13,230 13,085 13,125 108
2024/01/15 13,200 13,230 13,200 13,230 1,235
2024/01/12 13,225 13,230 13,115 13,170 1,754
2024/01/11 13,140 13,200 13,090 13,175 2,990
2024/01/10 12,830 13,080 12,830 13,030 3,895
2024/01/09 12,780 12,815 12,765 12,815 1,535
2024/01/05 12,625 12,625 12,625 12,625 5
2024/01/04 12,590 12,590 12,540 12,540 2
2023/12/29 12,770 12,770 12,715 12,715 2,078
2023/12/28 12,680 12,720 12,680 12,720 5,900
2023/12/27 12,630 12,750 12,620 12,685 1,742
2023/12/26 12,565 12,565 12,480 12,485 390
2023/12/25 12,550 12,550 12,505 12,540 921
2023/12/22 12,455 12,510 12,455 12,495 443
2023/12/21 12,385 12,445 12,385 12,445 1,666
2023/12/20 12,505 12,600 12,505 12,590 2,642
2023/12/19 12,290 12,460 12,290 12,445 726
2023/12/18 12,255 12,280 12,255 12,280 1,700
2023/12/15 12,350 12,450 12,350 12,405 1,095
2023/12/14 12,415 12,435 12,275 12,275 225
2023/12/13 12,300 12,320 12,300 12,320 965
2023/12/12 12,305 12,305 12,195 12,220 2,264
2023/12/11 12,180 12,200 12,180 12,190 2,676
2023/12/08 12,015 12,055 11,935 11,935 7,600
2023/12/07 11,980 11,980 11,950 11,950 880
2023/12/06 11,995 12,090 11,995 12,090 944
2023/12/05 11,990 11,990 11,895 11,935 118
2023/12/04 12,045 12,075 12,045 12,075 6
2023/12/01 12,070 12,100 12,070 12,100 240
2023/11/30 12,005 12,100 12,005 12,100 1,354
2023/11/29 12,050 12,050 12,050 12,050 220
2023/11/28 11,970 12,030 11,970 12,030 1,053
2023/11/27 12,115 12,165 12,115 12,165 1,111
2023/11/24 12,085 12,140 12,085 12,100 1,675
2023/11/22 11,950 12,075 11,950 12,075 2,271
2023/11/21 11,985 12,045 11,985 11,990 597
2023/11/20 11,940 11,985 11,940 11,985 4,300
2023/11/17 11,895 11,980 11,895 11,980 915
2023/11/16 11,935 11,955 11,845 11,880 3,357
2023/11/15 11,870 11,950 11,860 11,940 1,937
2023/11/14 11,605 11,610 11,605 11,610 700
2023/11/13 11,490 11,490 11,490 11,490 145
2023/11/10 11,580 11,675 11,580 11,675 7,305
2023/11/09 11,645 11,650 11,640 11,650 264
2023/11/08 11,645 11,645 11,580 11,635 856
2023/11/07 11,550 11,555 11,505 11,505 292
2023/11/06 11,580 11,590 11,580 11,585 314
2023/11/02 11,320 11,320 11,320 11,320 46
2023/10/31 10,815 10,950 10,770 10,880 1,916
2023/10/30 10,840 10,840 10,750 10,775 3,000
2023/10/27 10,980 10,980 10,935 10,970 210
2023/10/26 10,785 10,785 10,760 10,760 211
2023/10/24 10,645 10,775 10,645 10,775 24
2023/10/23 10,800 10,805 10,800 10,805 101
2023/10/20 10,820 11,025 10,820 10,945 1,274
2023/10/19 11,025 11,035 10,965 10,965 41
2023/10/18 11,120 11,180 11,115 11,180 1,253
2023/10/17 11,175 11,205 11,120 11,120 762
2023/10/16 11,100 11,130 11,000 11,000 301
2023/10/13 11,330 11,385 11,290 11,290 2,407
2023/10/12 11,425 11,435 11,425 11,430 762
2023/10/11 11,360 11,360 11,270 11,305 388
2023/10/10 11,360 11,360 11,315 11,315 380
2023/10/06 11,145 11,180 11,145 11,180 136
2023/10/05 11,120 11,120 11,120 11,120 300
2023/10/04 11,030 11,090 11,005 11,005 901
2023/10/03 11,305 11,305 11,250 11,250 194
2023/10/02 11,495 11,545 11,305 11,305 424
2023/09/29 11,420 11,515 11,400 11,425 4,750
2023/09/28 11,435 11,560 11,415 11,500 3,182
2023/09/27 11,470 11,500 11,420 11,500 850
2023/09/26 11,490 11,525 11,490 11,525 683
2023/09/25 11,525 11,615 11,525 11,585 343
2023/09/22 11,400 11,495 11,400 11,455 161
2023/09/21 11,470 11,470 11,400 11,410 417
2023/09/20 11,670 11,670 11,590 11,620 1,032
2023/09/19 11,595 11,630 11,595 11,605 5,703
2023/09/15 11,800 11,845 11,735 11,845 1,264
2023/09/14 11,595 11,740 11,595 11,740 1,700
2023/09/13 11,620 11,620 11,600 11,615 259
2023/09/12 11,670 11,695 11,580 11,625 6,682
2023/09/11 11,765 11,765 11,625 11,625 3,433
2023/09/08 11,730 11,810 11,715 11,715 909
2023/09/07 11,920 11,920 11,835 11,835 2,983
2023/09/06 11,915 11,965 11,915 11,965 2,480
2023/09/05 11,840 11,860 11,830 11,860 198
2023/09/04 11,720 11,820 11,720 11,805 1,243
2023/09/01 11,655 11,815 11,655 11,770 454
2023/08/31 11,625 11,730 11,625 11,725 4,042
2023/08/30 11,650 11,695 11,600 11,625 10,055
2023/08/28 11,510 11,550 11,510 11,550 510
2023/08/25 11,320 11,375 11,320 11,370 148
2023/08/24 11,470 11,550 11,445 11,550 2,091
2023/08/23 11,380 11,430 11,380 11,430 1,711
2023/08/22 11,345 11,345 11,345 11,345 70
2023/08/21 11,265 11,310 11,265 11,270 498
2023/08/18 11,230 11,305 11,225 11,225 642
2023/08/17 11,345 11,370 11,280 11,370 502
2023/08/16 11,455 11,455 11,455 11,455 788
2023/08/15 11,520 11,520 11,520 11,520 1
2023/08/14 11,585 11,585 11,500 11,500 2,201
2023/08/10 11,435 11,510 11,435 11,510 14
2023/08/09 11,645 11,650 11,620 11,620 508
2023/08/08 11,615 11,615 11,550 11,550 2,104
2023/08/07 11,435 11,515 11,435 11,515 17
2023/08/04 11,445 11,500 11,445 11,460 765

このページの先頭へ