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
2026/06/05 19,180 19,180 19,180 19,180 1
2026/06/04 18,870 18,920 18,870 18,920 1,458
2026/05/29 18,525 18,525 18,525 18,525 2,910
2026/05/28 18,420 18,420 18,420 18,420 1
2026/05/27 18,465 18,465 18,420 18,420 540
2026/05/25 18,410 18,410 18,410 18,410 1
2026/05/22 18,210 18,210 18,205 18,205 394
2026/05/21 18,165 18,165 18,165 18,165 160
2026/05/19 18,040 18,215 18,040 18,215 304
2026/05/15 17,655 17,655 17,655 17,655 140
2026/05/13 17,895 18,045 17,895 17,990 1,805
2026/05/12 17,980 17,980 17,750 17,970 195
2026/05/11 18,040 18,075 18,040 18,075 551
2026/05/08 17,925 17,925 17,925 17,925 60
2026/04/28 18,040 18,040 18,040 18,040 70
2026/04/24 17,870 17,870 17,870 17,870 990
2026/04/23 17,895 17,895 17,895 17,895 50
2026/04/22 18,270 18,270 18,270 18,270 280
2026/04/21 18,375 18,375 18,375 18,375 220
2026/04/20 18,335 18,350 18,335 18,350 152
2026/04/15 18,190 18,190 18,190 18,190 800
2026/04/09 17,985 17,985 17,985 17,985 70
2026/04/08 18,105 18,105 18,105 18,105 100
2026/04/01 17,380 17,380 17,280 17,280 160
2026/03/27 17,225 17,225 17,225 17,225 100
2026/03/25 17,375 17,375 17,375 17,375 200
2026/03/23 16,990 16,990 16,990 16,990 62
2026/03/16 17,840 17,840 17,635 17,635 394
2026/03/13 17,770 17,770 17,770 17,770 800
2026/03/09 17,715 17,715 17,715 17,715 1
2026/03/06 17,795 18,115 17,795 18,115 410
2026/03/05 18,080 18,080 18,080 18,080 50
2026/03/04 17,880 17,880 17,600 17,600 341
2026/03/03 18,050 18,050 17,905 17,905 350
2026/03/02 18,410 18,535 18,410 18,485 915
2026/02/25 18,155 18,300 18,155 18,300 285
2026/02/24 17,935 17,935 17,935 17,935 81
2026/02/12 18,335 18,335 18,335 18,335 10
2026/02/10 18,450 18,450 18,450 18,450 2,970
2026/02/09 17,900 17,900 17,900 17,900 100
2026/02/03 18,140 18,140 18,140 18,140 10
2026/02/02 17,800 17,800 17,800 17,800 450
2026/01/30 17,825 17,825 17,825 17,825 90
2026/01/29 17,935 17,935 17,935 17,935 137
2026/01/28 18,265 18,265 18,100 18,135 102
2026/01/27 18,280 18,280 18,280 18,280 500
2026/01/26 18,335 18,335 18,335 18,335 1,900
2026/01/22 18,645 18,645 18,645 18,645 14
2026/01/21 18,435 18,435 18,435 18,435 22
2026/01/15 18,835 18,835 18,835 18,835 500
2026/01/13 18,770 18,770 18,720 18,760 394
2026/01/09 18,490 18,510 18,490 18,510 90
2026/01/06 18,355 18,355 18,355 18,355 10
2026/01/05 18,175 18,200 18,175 18,200 11

このページの先頭へ