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 |
|---|---|---|---|---|---|
| 2025/09/04 | 16,350 | 16,350 | 16,350 | 16,350 | 500 |
| 2025/09/03 | 16,390 | 16,390 | 16,390 | 16,390 | 145 |
| 2025/09/02 | 16,350 | 16,350 | 16,350 | 16,350 | 200 |
| 2025/08/29 | 16,505 | 16,520 | 16,500 | 16,500 | 840 |
| 2025/08/28 | 16,510 | 16,510 | 16,510 | 16,510 | 120 |
| 2025/08/25 | 16,635 | 16,635 | 16,635 | 16,635 | 100 |
| 2025/08/20 | 16,580 | 16,600 | 16,580 | 16,600 | 450 |
| 2025/08/19 | 16,735 | 16,800 | 16,735 | 16,800 | 1,966 |
| 2025/08/18 | 16,750 | 16,810 | 16,750 | 16,810 | 726 |
| 2025/08/15 | 16,545 | 16,545 | 16,545 | 16,545 | 171 |
| 2025/08/14 | 16,690 | 16,690 | 16,460 | 16,460 | 1,932 |
| 2025/08/13 | 16,635 | 16,830 | 16,635 | 16,820 | 1,292 |
| 2025/08/12 | 16,600 | 16,615 | 16,565 | 16,565 | 1,475 |
| 2025/08/08 | 16,355 | 16,455 | 16,355 | 16,455 | 551 |
| 2025/08/07 | 16,220 | 16,285 | 16,220 | 16,225 | 1,002 |
| 2025/08/06 | 16,235 | 16,235 | 16,235 | 16,235 | 164 |
| 2025/08/05 | 16,295 | 16,295 | 16,235 | 16,235 | 190 |
| 2025/08/04 | 16,220 | 16,220 | 16,220 | 16,220 | 20 |
| 2025/08/01 | 16,220 | 16,220 | 16,220 | 16,220 | 360 |
| 2025/07/30 | 16,235 | 16,250 | 16,235 | 16,250 | 252 |
| 2025/07/29 | 16,285 | 16,285 | 16,285 | 16,285 | 1 |
| 2025/07/25 | 16,485 | 16,485 | 16,445 | 16,465 | 2,040 |
| 2025/07/24 | 16,370 | 16,530 | 16,370 | 16,470 | 1,441 |
| 2025/07/23 | 16,120 | 16,275 | 16,120 | 16,275 | 669 |
| 2025/07/22 | 15,915 | 15,915 | 15,915 | 15,915 | 12 |
| 2025/07/16 | 15,980 | 15,980 | 15,980 | 15,980 | 80 |
| 2025/07/14 | 15,875 | 15,915 | 15,875 | 15,915 | 1,165 |
| 2025/07/10 | 15,930 | 15,930 | 15,930 | 15,930 | 200 |
| 2025/07/09 | 16,040 | 16,040 | 15,855 | 15,920 | 701 |
| 2025/07/08 | 15,855 | 15,910 | 15,855 | 15,910 | 120 |
| 2025/07/07 | 15,900 | 15,900 | 15,835 | 15,835 | 521 |
| 2025/07/04 | 15,895 | 15,895 | 15,820 | 15,820 | 1,500 |
| 2025/07/03 | 15,845 | 15,845 | 15,845 | 15,845 | 630 |
| 2025/07/02 | 15,825 | 15,825 | 15,825 | 15,825 | 4 |
| 2025/07/01 | 16,080 | 16,080 | 16,080 | 16,080 | 600 |
| 2025/06/30 | 16,245 | 16,390 | 16,205 | 16,320 | 397 |
| 2025/06/27 | 16,025 | 16,025 | 16,025 | 16,025 | 300 |
| 2025/06/26 | 15,655 | 15,860 | 15,655 | 15,860 | 216 |
| 2025/06/25 | 15,625 | 15,625 | 15,625 | 15,625 | 200 |
| 2025/06/24 | 15,535 | 15,540 | 15,525 | 15,540 | 2,447 |
| 2025/06/23 | 15,480 | 15,480 | 15,480 | 15,480 | 1 |
| 2025/06/20 | 15,495 | 15,495 | 15,495 | 15,495 | 250 |
| 2025/06/19 | 15,650 | 15,650 | 15,645 | 15,645 | 575 |
| 2025/06/18 | 15,600 | 15,785 | 15,600 | 15,785 | 932 |
| 2025/06/17 | 15,445 | 15,475 | 15,445 | 15,475 | 430 |
| 2025/06/16 | 15,255 | 15,300 | 15,255 | 15,300 | 350 |
| 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 |