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
2026/06/04 21,735 21,735 21,500 21,500 3
2026/06/03 21,935 21,935 21,935 21,935 1
2026/06/02 21,385 21,745 21,300 21,745 233
2026/06/01 21,830 21,830 21,695 21,725 166
2026/05/29 21,665 21,850 21,665 21,850 25
2026/05/28 21,620 21,620 21,485 21,485 8
2026/05/27 21,800 21,800 21,605 21,605 346
2026/05/26 21,875 21,875 21,875 21,875 10
2026/05/25 22,040 22,040 22,040 22,040 1
2026/05/22 21,775 21,775 21,775 21,775 15
2026/05/21 21,270 21,655 21,270 21,655 50
2026/05/20 21,145 21,145 20,990 20,990 15
2026/05/19 21,230 21,250 21,200 21,250 422
2026/05/18 21,245 21,250 21,245 21,250 6
2026/05/15 21,250 21,250 21,250 21,250 5
2026/05/14 20,990 20,990 20,990 20,990 9
2026/05/13 20,860 20,860 20,845 20,845 7
2026/05/11 20,860 20,860 20,570 20,570 4
2026/05/08 19,920 20,105 19,920 20,105 21
2026/05/07 20,000 20,000 20,000 20,000 2
2026/04/28 19,750 19,750 19,610 19,680 13
2026/04/27 19,495 19,715 19,325 19,715 141
2026/04/24 18,425 19,715 18,425 19,715 6,891
2026/04/23 19,625 19,625 19,625 19,625 1
2026/04/20 19,980 19,980 19,950 19,950 101
2026/04/17 20,010 20,010 20,010 20,010 1
2026/04/16 20,375 20,375 20,315 20,315 23
2026/04/15 20,215 20,225 20,015 20,015 21
2026/04/14 19,980 19,990 19,880 19,880 4
2026/04/13 19,630 19,715 19,630 19,715 66
2026/04/10 19,835 19,835 19,835 19,835 1
2026/04/09 19,990 20,100 19,990 20,035 3
2026/04/08 19,870 20,080 19,870 20,080 6
2026/04/07 19,430 19,470 19,430 19,470 2
2026/04/03 19,445 19,445 19,435 19,435 2
2026/04/01 19,475 19,600 19,475 19,600 53
2026/03/23 18,570 18,570 18,570 18,570 2
2026/03/19 19,020 19,020 19,020 19,020 100
2026/03/17 19,200 19,200 19,200 19,200 1
2026/03/12 18,860 18,860 18,860 18,860 1
2026/03/11 19,495 19,495 19,260 19,260 104
2026/03/10 19,075 19,120 18,865 18,865 147
2026/03/09 18,645 18,645 17,905 17,905 1,376
2026/03/05 19,045 19,045 19,045 19,045 10
2026/03/03 20,020 20,020 19,720 19,720 111
2026/03/02 19,960 20,220 19,960 20,220 450
2026/02/27 19,950 20,100 19,950 20,100 7
2026/02/26 19,825 19,825 19,825 19,825 1
2026/02/25 19,800 19,885 19,800 19,885 6
2026/02/24 19,650 19,650 19,650 19,650 1
2026/02/19 19,650 19,650 19,650 19,650 1
2026/02/16 19,550 19,550 19,550 19,550 750
2026/02/10 19,230 19,300 19,230 19,300 200
2026/02/09 18,955 18,955 18,955 18,955 2
2026/02/04 18,390 18,390 18,390 18,390 1
2026/02/03 18,125 18,380 18,125 18,380 201
2026/02/02 18,170 18,170 18,170 18,170 1
2026/01/30 17,990 17,990 17,990 17,990 1
2026/01/28 17,625 17,625 17,625 17,625 300
2026/01/21 17,615 17,615 17,615 17,615 221
2026/01/16 17,895 17,895 17,895 17,895 4
2026/01/14 17,820 17,820 17,695 17,695 40
2026/01/13 18,020 18,020 17,645 17,645 20
2026/01/09 17,235 17,235 17,235 17,235 95
2026/01/07 17,320 17,320 17,320 17,320 1
2026/01/06 17,000 17,000 17,000 17,000 500
2026/01/05 16,705 16,705 16,705 16,705 1

このページの先頭へ