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

トップシェアインデックス(ネットリターン)ETN(2072)の株価時系列情報

トップシェアインデックス(ネットリターン)ETN(2072)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 11,600 11,600 11,600 11,600 130
2023/12/28 11,590 11,590 11,590 11,590 2,500
2023/12/27 11,600 11,600 11,600 11,600 370
2023/12/26 11,515 11,515 11,480 11,480 550
2023/12/25 11,510 11,560 11,505 11,505 967
2023/12/21 11,400 11,400 11,400 11,400 1,000
2023/12/20 11,480 11,480 11,480 11,480 1
2023/12/19 11,350 11,350 11,350 11,350 90
2023/12/15 11,375 11,375 11,330 11,330 400
2023/12/14 11,395 11,395 11,395 11,395 65
2023/12/11 11,350 11,350 11,350 11,350 100
2023/12/08 11,335 11,335 11,300 11,300 3,900
2023/12/07 11,505 11,505 11,505 11,505 5
2023/12/01 11,420 11,450 11,420 11,450 2,341
2023/11/30 11,310 11,365 11,310 11,365 600
2023/11/28 11,405 11,410 11,375 11,410 1,130
2023/11/22 11,385 11,385 11,385 11,385 300
2023/11/21 11,385 11,385 11,385 11,385 1
2023/11/17 11,325 11,325 11,325 11,325 5
2023/11/16 11,305 11,305 11,305 11,305 100
2023/11/13 11,240 11,240 11,240 11,240 950
2023/11/10 11,150 11,150 11,140 11,140 600
2023/11/09 11,040 11,040 11,040 11,040 900
2023/11/06 11,180 11,180 11,180 11,180 100
2023/10/30 10,545 10,570 10,520 10,545 1,291
2023/10/27 10,655 10,715 10,575 10,715 1,501
2023/10/20 10,730 10,790 10,730 10,790 827
2023/10/19 10,865 10,875 10,865 10,875 1,180
2023/10/18 10,835 10,850 10,835 10,850 103
2023/10/17 10,885 10,885 10,885 10,885 400
2023/10/16 10,890 10,890 10,890 10,890 109
2023/10/12 11,190 11,190 11,135 11,135 510
2023/10/11 11,050 11,050 11,050 11,050 101
2023/10/10 11,035 11,035 11,035 11,035 1,000
2023/10/05 10,795 10,795 10,795 10,795 3
2023/10/04 10,785 10,785 10,780 10,780 2
2023/10/03 10,950 10,950 10,950 10,950 100
2023/10/02 11,280 11,280 11,280 11,280 1,049
2023/09/29 11,375 11,375 11,310 11,310 1,081
2023/09/28 11,370 11,380 11,245 11,245 3,050
2023/09/27 11,285 11,330 11,285 11,330 101
2023/09/25 11,330 11,330 11,330 11,330 60
2023/09/22 11,195 11,195 11,195 11,195 15
2023/09/21 11,325 11,350 11,325 11,350 3,400
2023/09/20 11,435 11,435 11,435 11,435 50
2023/09/19 11,525 11,525 11,485 11,485 9
2023/09/15 11,510 11,560 11,510 11,560 367
2023/09/14 11,390 11,390 11,390 11,390 100
2023/09/12 11,390 11,390 11,335 11,335 1,260
2023/09/07 11,440 11,440 11,440 11,440 1,000
2023/09/06 11,380 11,465 11,380 11,410 2,576
2023/09/05 11,355 11,355 11,355 11,355 8
2023/09/04 11,305 11,310 11,305 11,310 209
2023/09/01 11,265 11,315 11,265 11,295 551
2023/08/31 11,235 11,235 11,235 11,235 170
2023/08/30 11,200 11,210 11,200 11,210 110
2023/08/25 11,030 11,030 11,030 11,030 640
2023/08/24 11,145 11,145 11,095 11,095 565
2023/08/23 11,055 11,055 11,055 11,055 9
2023/08/21 10,985 10,985 10,985 10,985 9
2023/08/18 10,980 10,980 10,900 10,900 19
2023/08/17 11,045 11,045 11,045 11,045 1
2023/08/16 11,115 11,125 11,115 11,125 16
2023/08/10 11,205 11,205 11,205 11,205 900
2023/08/09 11,310 11,315 11,310 11,315 17
2023/08/08 11,300 11,300 11,300 11,300 2,001
2023/08/07 11,275 11,275 11,275 11,275 8
2023/08/04 11,170 11,180 11,170 11,180 788
2023/08/03 11,220 11,220 11,220 11,220 8
2023/08/02 11,405 11,405 11,405 11,405 8
2023/07/28 11,290 11,290 11,290 11,290 8
2023/07/27 11,295 11,295 11,295 11,295 100
2023/07/25 11,260 11,260 11,260 11,260 500
2023/07/24 11,270 11,270 11,270 11,270 200
2023/07/21 11,125 11,125 11,125 11,125 90
2023/07/20 11,180 11,180 11,180 11,180 500
2023/07/19 11,205 11,205 11,205 11,205 900
2023/07/18 11,110 11,115 11,110 11,115 4
2023/07/14 11,105 11,105 11,105 11,105 500
2023/07/12 11,235 11,235 11,075 11,075 931
2023/07/11 11,155 11,190 11,115 11,190 380
2023/07/10 11,135 11,135 11,120 11,130 19
2023/07/07 11,130 11,185 11,130 11,185 980
2023/07/06 11,255 11,255 11,255 11,255 300
2023/07/04 11,390 11,410 11,390 11,410 180
2023/06/30 11,315 11,375 11,315 11,365 3,200
2023/06/29 11,380 11,430 11,380 11,415 480
2023/06/28 11,210 11,385 11,210 11,385 1,150
2023/06/26 11,245 11,245 11,200 11,200 33
2023/06/23 11,490 11,500 11,230 11,230 244
2023/06/22 11,450 11,450 11,450 11,450 750
2023/06/21 11,400 11,400 11,400 11,400 80
2023/06/20 11,330 11,330 11,330 11,330 880
2023/06/19 11,310 11,320 11,310 11,320 150
2023/06/16 11,220 11,320 11,220 11,320 1,300
2023/06/15 11,240 11,315 11,240 11,265 2,308
2023/06/14 11,205 11,270 11,205 11,270 5,129
2023/06/13 11,140 11,225 11,140 11,225 2,121
2023/06/12 11,100 11,100 11,090 11,100 1,300
2023/06/09 10,920 11,000 10,920 11,000 630
2023/06/08 11,055 11,055 10,940 10,940 41
2023/06/07 11,080 11,100 11,045 11,045 1,460
2023/06/06 10,935 11,000 10,935 11,000 2,900
2023/06/05 10,930 10,970 10,930 10,970 600
2023/06/02 10,700 10,700 10,700 10,700 970
2023/06/01 10,680 10,680 10,680 10,680 280
2023/05/31 10,585 10,585 10,585 10,585 492
2023/05/30 10,720 10,720 10,705 10,705 600
2023/05/29 10,810 10,810 10,810 10,810 10
2023/05/26 10,715 10,715 10,700 10,700 241
2023/05/25 10,715 10,715 10,715 10,715 500
2023/05/24 10,815 10,820 10,815 10,815 178
2023/05/23 11,050 11,075 11,000 11,000 1,303
2023/05/22 10,930 10,955 10,930 10,955 301
2023/05/19 10,980 11,010 10,965 10,965 389
2023/05/18 10,975 10,975 10,950 10,950 1,401
2023/05/17 10,900 10,970 10,900 10,960 213
2023/05/16 10,850 10,890 10,850 10,890 642
2023/05/15 10,810 10,845 10,805 10,845 723
2023/05/11 10,740 10,740 10,725 10,725 370
2023/05/08 10,800 10,800 10,755 10,755 401
2023/05/02 10,800 10,800 10,800 10,800 51
2023/05/01 10,745 10,780 10,745 10,780 130
2023/04/28 10,715 10,715 10,645 10,645 101
2023/04/26 10,600 10,600 10,490 10,490 5
2023/04/25 10,625 10,630 10,625 10,630 109
2023/04/24 10,555 10,555 10,555 10,555 600
2023/04/21 10,545 10,550 10,545 10,550 90
2023/04/20 10,505 10,545 10,505 10,545 609
2023/04/19 10,495 10,500 10,495 10,500 226
2023/04/18 10,535 10,535 10,520 10,520 59
2023/04/17 10,475 10,475 10,430 10,430 301
2023/04/13 10,325 10,325 10,325 10,325 200
2023/04/12 10,320 10,320 10,320 10,320 100
2023/04/07 10,160 10,160 10,160 10,160 350
2023/04/06 10,125 10,145 10,125 10,145 1,157
2023/03/31 10,355 10,355 10,355 10,355 280
2023/03/30 10,300 10,300 10,300 10,300 100
2023/03/29 10,170 10,295 10,170 10,295 828
2023/03/24 10,070 10,090 10,070 10,090 366
2023/03/23 10,075 10,075 10,070 10,070 610
2023/03/22 10,105 10,105 10,105 10,105 1
2023/03/16 9,967 9,967 9,967 9,967 30
2023/03/15 10,110 10,130 10,110 10,115 40
2023/03/10 10,360 10,360 10,360 10,360 100
2023/03/08 10,370 10,395 10,370 10,395 9,997
2023/03/07 10,370 10,370 10,340 10,340 280
2023/03/06 10,315 10,400 10,315 10,400 1,819
2023/03/03 10,260 10,265 10,260 10,265 19
2023/03/01 10,100 10,100 10,100 10,100 10
2023/02/27 10,105 10,115 10,105 10,110 2,260
2023/02/20 10,255 10,255 10,255 10,255 9
2023/02/17 10,240 10,240 10,240 10,240 9
2023/02/16 10,270 10,270 10,270 10,270 250
2023/02/15 10,165 10,165 10,165 10,165 9
2023/02/10 10,205 10,220 10,205 10,220 11
2023/02/09 10,275 10,275 10,275 10,275 9
2023/02/07 10,280 10,295 10,280 10,295 559
2023/02/06 10,250 10,250 10,250 10,250 9
2023/02/01 10,235 10,260 10,235 10,260 606
2023/01/31 10,210 10,230 10,210 10,230 531
2023/01/30 10,160 10,160 10,160 10,160 1,500
2023/01/27 10,150 10,195 10,150 10,195 1,133
2023/01/26 10,155 10,155 10,155 10,155 5
2023/01/24 10,100 10,100 10,100 10,100 460
2023/01/23 10,025 10,025 10,025 10,025 50
2023/01/20 9,891 9,891 9,891 9,891 200

このページの先頭へ