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 |
|---|---|---|---|---|---|
| 2024/12/27 | 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 |
| 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 |