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
2025/12/05 16,120 16,145 16,120 16,145 2,001
2025/12/04 16,225 16,225 16,205 16,205 870
2025/12/03 16,045 16,045 15,935 15,940 1,079
2025/12/01 16,530 16,530 16,315 16,315 113
2025/11/27 16,420 16,420 16,420 16,420 1
2025/11/26 16,205 16,345 16,205 16,330 141
2025/11/25 16,480 16,480 16,380 16,380 116
2025/11/21 16,110 16,175 16,110 16,175 181
2025/11/20 16,380 16,380 16,380 16,380 120
2025/11/17 16,225 16,225 16,225 16,225 1
2025/11/14 16,315 16,370 16,035 16,240 391
2025/11/13 16,605 16,715 16,605 16,715 4
2025/11/12 16,400 16,400 16,400 16,400 10
2025/11/11 16,420 16,420 16,385 16,385 150
2025/11/10 16,240 16,240 16,200 16,200 2
2025/11/06 16,010 16,010 15,900 15,900 830
2025/11/05 15,610 15,610 15,610 15,610 2
2025/10/31 16,010 16,010 16,010 16,010 1,235
2025/10/29 15,700 15,700 15,700 15,700 1
2025/10/28 15,750 15,750 15,750 15,750 1
2025/10/24 15,655 15,680 15,625 15,680 491
2025/10/22 15,425 15,425 15,425 15,425 15
2025/10/21 15,330 15,400 15,330 15,400 6,600
2025/10/20 15,275 15,275 15,275 15,275 50
2025/10/16 15,050 15,060 15,050 15,060 303
2025/10/14 14,820 14,850 14,550 14,550 16
2025/10/10 15,100 15,100 15,050 15,050 6
2025/10/09 15,045 15,045 15,045 15,045 200
2025/10/07 14,955 14,955 14,955 14,955 1
2025/10/03 14,600 14,600 14,600 14,600 500
2025/09/26 14,700 14,700 14,700 14,700 1
2025/09/22 14,665 14,665 14,665 14,665 10
2025/09/18 14,900 14,900 14,730 14,730 305
2025/09/17 14,890 14,890 14,755 14,755 155
2025/09/16 14,925 14,925 14,925 14,925 1
2025/09/12 14,755 14,850 14,755 14,850 741
2025/09/11 14,600 14,600 14,600 14,600 300
2025/09/03 14,170 14,170 14,170 14,170 70
2025/08/19 14,080 14,150 14,080 14,150 101
2025/08/15 14,070 14,070 13,980 13,980 34
2025/08/13 14,120 14,120 14,115 14,115 10
2025/08/12 13,940 13,940 13,940 13,940 141
2025/08/08 13,815 13,815 13,815 13,815 1
2025/08/07 13,745 13,755 13,745 13,755 1,155
2025/08/05 13,710 13,770 13,710 13,770 141
2025/08/04 13,675 13,675 13,675 13,675 1
2025/07/28 13,595 13,595 13,595 13,595 10
2025/07/16 13,240 13,240 13,240 13,240 57
2025/07/10 13,300 13,300 13,300 13,300 1
2025/07/08 13,380 13,380 13,380 13,380 1
2025/07/02 13,360 13,360 13,305 13,305 11
2025/06/30 13,360 13,505 13,360 13,505 2
2025/06/27 13,250 13,250 13,250 13,250 280
2025/06/26 13,145 13,145 13,145 13,145 190
2025/06/25 13,025 13,025 13,025 13,025 100
2025/06/24 13,065 13,065 13,065 13,065 100
2025/06/23 12,985 12,985 12,985 12,985 180
2025/06/10 12,915 13,010 12,915 12,950 642
2025/06/09 12,905 12,905 12,880 12,880 690
2025/05/29 12,885 12,885 12,885 12,885 190
2025/05/15 12,630 12,630 12,630 12,630 450
2025/05/14 12,685 12,685 12,685 12,685 57
2025/05/13 12,820 12,820 12,820 12,820 57
2025/05/12 12,740 12,740 12,740 12,740 25
2025/05/08 12,490 12,515 12,490 12,515 78
2025/04/23 12,280 12,280 12,280 12,280 180
2025/04/18 12,105 12,105 12,105 12,105 1
2025/04/10 12,040 12,040 12,040 12,040 1
2025/04/04 12,080 12,080 11,970 11,970 1,040
2025/04/03 12,185 12,185 12,185 12,185 1
2025/04/02 12,620 12,620 12,620 12,620 1
2025/04/01 12,590 12,590 12,590 12,590 500
2025/03/31 12,685 12,685 12,570 12,570 201
2025/03/28 12,840 12,840 12,840 12,840 30
2025/03/25 12,840 12,840 12,840 12,840 500
2025/03/19 13,020 13,020 13,020 13,020 1
2025/03/18 12,845 12,845 12,845 12,845 100
2025/03/17 12,720 12,720 12,720 12,720 2,000
2025/03/14 12,530 12,530 12,530 12,530 2,000
2025/03/12 12,455 12,480 12,455 12,480 500
2025/03/07 12,560 12,560 12,560 12,560 300
2025/03/03 12,495 12,495 12,495 12,495 230
2025/02/28 12,450 12,450 12,450 12,450 2
2025/02/26 12,565 12,565 12,490 12,490 360
2025/02/25 12,570 12,595 12,570 12,595 60
2025/02/18 12,770 12,770 12,770 12,770 1
2025/02/13 12,700 12,700 12,700 12,700 114
2025/01/29 12,830 12,830 12,830 12,830 1
2025/01/27 12,790 12,790 12,790 12,790 40
2025/01/23 12,640 12,640 12,640 12,640 1,200
2025/01/15 12,570 12,570 12,440 12,440 92

このページの先頭へ