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
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
2023/08/03 11,555 11,615 11,520 11,540 419
2023/08/01 11,740 11,800 11,740 11,790 873
2023/07/31 11,825 11,825 11,710 11,795 624
2023/07/28 11,500 11,610 11,500 11,610 458
2023/07/27 11,565 11,680 11,565 11,680 111
2023/07/26 11,635 11,685 11,630 11,685 350
2023/07/25 11,595 11,595 11,580 11,595 2,352
2023/07/24 11,610 11,630 11,610 11,620 259
2023/07/21 11,545 11,610 11,525 11,610 2,021
2023/07/20 11,725 11,725 11,635 11,635 5,089
2023/07/19 11,740 11,790 11,740 11,790 426
2023/07/18 11,610 11,705 11,610 11,635 1,786
2023/07/14 11,600 11,660 11,545 11,610 3,772
2023/07/13 11,395 11,575 11,395 11,575 1,896
2023/07/12 11,500 11,500 11,400 11,400 111
2023/07/11 11,505 11,505 11,465 11,465 1,059
2023/07/10 11,410 11,455 11,410 11,455 1,099
2023/07/07 11,415 11,570 11,415 11,570 2,219
2023/07/06 11,560 11,560 11,495 11,525 1,306
2023/07/05 11,650 11,680 11,650 11,680 450
2023/07/03 11,860 11,860 11,835 11,835 1,007
2023/06/30 11,675 11,720 11,620 11,720 3,714
2023/06/29 11,850 11,850 11,795 11,795 3,000
2023/06/28 11,545 11,755 11,545 11,755 3,020
2023/06/27 11,400 11,465 11,400 11,455 1,053
2023/06/26 11,625 11,625 11,540 11,540 2,335
2023/06/23 11,945 11,945 11,575 11,610 6,394
2023/06/22 11,950 11,950 11,905 11,945 715
2023/06/21 11,850 11,965 11,850 11,940 1,521
2023/06/20 11,885 11,885 11,885 11,885 100
2023/06/19 11,990 12,010 11,920 11,930 2,202
2023/06/16 11,870 11,965 11,830 11,950 4,473
2023/06/15 11,905 12,075 11,905 11,965 4,006
2023/06/14 11,970 11,970 11,890 11,945 752
2023/06/13 11,680 11,820 11,680 11,815 1,527
2023/06/12 11,495 11,585 11,495 11,560 773
2023/06/09 11,380 11,460 11,360 11,460 1,884
2023/06/08 11,385 11,385 11,220 11,235 710
2023/06/07 11,695 11,695 11,440 11,480 3,112
2023/06/06 11,455 11,515 11,455 11,510 1,590
2023/06/05 11,450 11,495 11,450 11,495 2,719
2023/06/02 11,220 11,340 11,220 11,290 1,597
2023/06/01 11,150 11,185 11,090 11,185 2,819
2023/05/31 11,030 11,115 11,030 11,065 1,844
2023/05/30 11,165 11,180 11,165 11,170 149
2023/05/29 11,370 11,370 11,175 11,200 2,394
2023/05/26 11,190 11,200 11,145 11,150 3,201
2023/05/25 11,095 11,130 11,090 11,115 1,247
2023/05/24 11,140 11,140 11,020 11,070 2,319
2023/05/23 11,345 11,345 11,185 11,185 1,720
2023/05/22 11,310 11,310 11,205 11,245 1,071
2023/05/19 11,290 11,300 11,245 11,250 6,775
2023/05/18 11,135 11,220 11,135 11,215 8,800
2023/05/17 10,980 11,030 10,980 11,030 2,521
2023/05/16 10,910 10,955 10,910 10,950 2,212
2023/05/15 10,820 10,870 10,820 10,860 2,169
2023/05/12 10,670 10,830 10,670 10,830 1,368
2023/05/11 10,770 10,775 10,770 10,775 374
2023/05/10 10,865 10,865 10,705 10,710 757
2023/05/09 10,690 10,800 10,690 10,800 2,755
2023/05/02 10,650 10,665 10,625 10,665 1,064
2023/05/01 10,700 10,700 10,645 10,655 949
2023/04/28 10,565 10,610 10,565 10,610 2,694
2023/04/27 10,465 10,480 10,455 10,480 3,166
2023/04/26 10,555 10,555 10,510 10,510 274
2023/04/25 10,700 10,700 10,650 10,650 1,944
2023/04/24 10,640 10,680 10,625 10,625 315
2023/04/21 10,645 10,695 10,600 10,630 969
2023/04/20 10,495 10,600 10,495 10,580 3,551
2023/04/19 10,630 10,630 10,530 10,550 5,563
2023/04/18 10,580 10,630 10,575 10,630 632
2023/04/17 10,565 10,565 10,505 10,535 2,330
2023/04/14 10,585 10,585 10,530 10,560 2,314
2023/04/13 10,360 10,445 10,360 10,445 3,767
2023/04/12 10,330 10,405 10,330 10,400 331
2023/04/11 10,380 10,380 10,320 10,365 332
2023/04/10 10,210 10,220 10,210 10,220 552
2023/04/06 10,155 10,165 10,155 10,165 334
2023/04/05 10,315 10,315 10,300 10,300 2,320
2023/04/04 10,530 10,530 10,505 10,520 1,630
2023/04/03 10,555 10,585 10,520 10,520 11,985
2023/03/31 10,405 10,500 10,405 10,500 5,222
2023/03/30 10,375 10,375 10,350 10,355 1,913
2023/03/29 10,195 10,280 10,195 10,280 2,562
2023/03/28 10,155 10,175 10,155 10,175 642
2023/03/27 10,195 10,215 10,195 10,215 1,361
2023/03/24 10,185 10,185 10,180 10,180 11
2023/03/23 10,120 10,175 10,120 10,175 841
2023/03/17 10,060 10,175 10,060 10,175 1,130
2023/03/16 9,903 10,010 9,903 9,984 300
2023/03/15 10,040 10,040 10,040 10,040 230
2023/03/14 10,055 10,055 9,990 9,990 781
2023/03/13 10,120 10,190 10,120 10,190 349
2023/03/10 10,340 10,340 10,290 10,290 712
2023/03/09 10,460 10,465 10,420 10,465 2,641
2023/03/08 10,290 10,380 10,290 10,380 686
2023/03/07 10,270 10,350 10,270 10,350 3,425
2023/03/06 10,265 10,325 10,265 10,325 6,025
2023/03/03 10,175 10,205 10,175 10,205 2,580
2023/03/02 10,090 10,090 10,040 10,065 2,493
2023/03/01 10,050 10,160 10,040 10,100 3,614
2023/02/28 10,100 10,130 10,080 10,080 1,001
2023/02/27 10,035 10,035 10,000 10,015 3,084
2023/02/24 9,985 10,035 9,985 10,035 646
2023/02/22 9,908 9,908 9,887 9,898 654
2023/02/21 10,075 10,075 10,040 10,040 3,013
2023/02/20 10,050 10,050 10,050 10,050 1,128
2023/02/17 10,090 10,105 10,090 10,090 1,328
2023/02/16 10,185 10,220 10,185 10,210 1,286
2023/02/15 10,160 10,170 10,110 10,115 2,009
2023/02/14 10,180 10,180 10,170 10,170 101
2023/02/13 10,120 10,120 10,080 10,080 1,209
2023/02/10 10,230 10,310 10,225 10,225 2,030
2023/02/09 10,215 10,300 10,215 10,300 1,115
2023/02/07 10,185 10,210 10,185 10,185 4,910
2023/02/06 10,200 10,210 10,200 10,205 3,229
2023/02/03 10,200 10,230 10,200 10,220 1,624
2023/02/02 10,190 10,190 10,165 10,165 601
2023/02/01 10,140 10,205 10,140 10,155 2,200
2023/01/31 10,105 10,135 10,070 10,125 883
2023/01/30 10,120 10,160 10,120 10,160 231
2023/01/27 10,170 10,170 10,135 10,135 24
2023/01/26 10,180 10,200 10,100 10,140 3,478
2023/01/25 10,165 10,195 10,165 10,195 1,019
2023/01/24 10,110 10,110 10,110 10,110 500
2023/01/23 9,930 9,930 9,930 9,930 10
2023/01/20 9,791 9,791 9,790 9,790 85
2023/01/19 9,799 9,833 9,799 9,833 141
2023/01/18 9,671 9,988 9,671 9,988 1,645
2023/01/17 9,533 9,660 9,533 9,659 806
2023/01/13 9,656 9,656 9,656 9,656 500
2023/01/12 9,767 9,767 9,767 9,767 300
2023/01/11 9,764 9,764 9,764 9,764 10
2023/01/10 9,604 9,604 9,604 9,604 150
2023/01/05 9,561 9,575 9,540 9,540 25
2023/01/04 9,647 9,647 9,647 9,647 10

このページの先頭へ