三菱ＵＦＪ証券ホールディングス株式会社 スマートＥＳＧ３０女性活躍（ネットリターン）ＥＴＮ
2070その他/その他/Smart ESG 30 Empowering Women Net Return ETN
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 14,360.0 | 14,360.0 | 14,360.0 | 14,360.0 | -150.0 | -1.03% | 1 |
| 2026-03-12 | 14,510.0 | 14,510.0 | 14,510.0 | 14,510.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 14,510.0 | 14,510.0 | 14,510.0 | 14,510.0 | +540.0 | +3.87% | 1 |
| 2026-03-10 | 13,970.0 | 13,970.0 | 13,970.0 | 13,970.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 14,030.0 | 14,030.0 | 13,970.0 | 13,970.0 | -360.0 | -2.51% | 5 |
| 2026-03-06 | 14,330.0 | 14,330.0 | 14,330.0 | 14,330.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 14,365.0 | 14,420.0 | 14,330.0 | 14,330.0 | -210.0 | -1.44% | 9 |
| 2026-03-04 | 14,540.0 | 14,540.0 | 14,540.0 | 14,540.0 | 0.0 | 0.00% | — |
| 2026-03-03 | 14,805.0 | 14,805.0 | 14,540.0 | 14,540.0 | -350.0 | -2.35% | 12 |
| 2026-03-02 | 14,950.0 | 15,015.0 | 14,805.0 | 14,890.0 | -275.0 | -1.81% | 682 |
| 2026-02-27 | 15,090.0 | 15,190.0 | 15,090.0 | 15,165.0 | +75.0 | +0.50% | 10 |
| 2026-02-26 | 15,090.0 | 15,090.0 | 15,090.0 | 15,090.0 | +470.0 | +3.21% | 1 |
| 2026-02-25 | 14,620.0 | 14,620.0 | 14,620.0 | 14,620.0 | -290.0 | -1.95% | 300 |
| 2026-02-24 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-20 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 14,910.0 | 14,910.0 | 14,910.0 | 14,910.0 | +560.0 | +3.90% | 1 |
| 2026-02-06 | 14,165.0 | 14,350.0 | 14,165.0 | 14,350.0 | +190.0 | +1.34% | 52 |
| 2026-02-05 | 14,160.0 | 14,160.0 | 14,160.0 | 14,160.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 14,160.0 | 14,160.0 | 14,160.0 | 14,160.0 | +165.0 | +1.18% | 3 |
| 2026-02-03 | 13,995.0 | 13,995.0 | 13,995.0 | 13,995.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 13,995.0 | 13,995.0 | 13,995.0 | 13,995.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 13,995.0 | 13,995.0 | 13,995.0 | 13,995.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 14,105.0 | 14,105.0 | 13,995.0 | 13,995.0 | -220.0 | -1.55% | 2 |
| 2026-01-28 | 14,215.0 | 14,215.0 | 14,215.0 | 14,215.0 | -55.0 | -0.39% | 1 |
| 2026-01-27 | 14,270.0 | 14,270.0 | 14,270.0 | 14,270.0 | -365.0 | -2.49% | 500 |
| 2026-01-26 | 14,635.0 | 14,635.0 | 14,635.0 | 14,635.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 14,635.0 | 14,635.0 | 14,635.0 | 14,635.0 | +50.0 | +0.34% | 1 |
| 2026-01-22 | 14,615.0 | 14,615.0 | 14,585.0 | 14,585.0 | +95.0 | +0.66% | 2 |
| 2026-01-21 | 14,650.0 | 14,650.0 | 14,490.0 | 14,490.0 | -170.0 | -1.16% | 8 |
| 2026-01-20 | 14,660.0 | 14,660.0 | 14,660.0 | 14,660.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 14,660.0 | 14,660.0 | 14,660.0 | 14,660.0 | -290.0 | -1.94% | 4 |
| 2026-01-16 | 14,950.0 | 14,950.0 | 14,950.0 | 14,950.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 14,950.0 | 14,950.0 | 14,950.0 | 14,950.0 | +340.0 | +2.33% | 4 |
| 2026-01-14 | 14,610.0 | 14,610.0 | 14,610.0 | 14,610.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 14,610.0 | 14,610.0 | 14,610.0 | 14,610.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 14,610.0 | 14,610.0 | 14,610.0 | 14,610.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 14,610.0 | 14,610.0 | 14,610.0 | 14,610.0 | -60.0 | -0.41% | 1 |
| 2026-01-07 | 14,630.0 | 14,670.0 | 14,630.0 | 14,670.0 | +85.0 | +0.58% | 2 |
| 2026-01-06 | 14,585.0 | 14,585.0 | 14,585.0 | 14,585.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 14,490.0 | 14,585.0 | 14,490.0 | 14,585.0 | +125.0 | +0.86% | 7 |
| 2025-12-30 | 14,460.0 | 14,460.0 | 14,460.0 | 14,460.0 | -110.0 | -0.75% | 1 |
| 2025-12-29 | 14,570.0 | 14,570.0 | 14,570.0 | 14,570.0 | +20.0 | +0.14% | 1 |
| 2025-12-26 | 14,480.0 | 14,550.0 | 14,480.0 | 14,550.0 | -165.0 | -1.12% | 165 |
| 2025-12-25 | 14,715.0 | 14,715.0 | 14,715.0 | 14,715.0 | 0.0 | 0.00% | — |
| 2025-12-24 | 14,715.0 | 14,715.0 | 14,715.0 | 14,715.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 14,715.0 | 14,715.0 | 14,715.0 | 14,715.0 | +340.0 | +2.37% | 1 |
| 2025-12-22 | 14,425.0 | 14,425.0 | 14,375.0 | 14,375.0 | -20.0 | -0.14% | 401 |
| 2025-12-19 | 14,515.0 | 14,515.0 | 14,395.0 | 14,395.0 | +65.0 | +0.45% | 264 |
| 2025-12-18 | 14,330.0 | 14,330.0 | 14,330.0 | 14,330.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 14,330.0 | 14,330.0 | 14,330.0 | 14,330.0 | -40.0 | -0.28% | 1 |
| 2025-12-16 | 14,370.0 | 14,370.0 | 14,370.0 | 14,370.0 | -25.0 | -0.17% | 1 |
| 2025-12-15 | 14,395.0 | 14,395.0 | 14,395.0 | 14,395.0 | 0.0 | 0.00% | — |
| 2025-12-12 | 14,505.0 | 14,505.0 | 14,380.0 | 14,395.0 | -115.0 | -0.79% | 103 |
| 2025-12-11 | 14,510.0 | 14,510.0 | 14,510.0 | 14,510.0 | +245.0 | +1.72% | 1 |
| 2025-12-10 | 14,265.0 | 14,265.0 | 14,265.0 | 14,265.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 14,265.0 | 14,265.0 | 14,265.0 | 14,265.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 14,265.0 | 14,265.0 | 14,265.0 | 14,265.0 | -70.0 | -0.49% | 1 |
| 2025-12-05 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 14,335.0 | 14,335.0 | 14,335.0 | 14,335.0 | +230.0 | +1.63% | 1 |
| 2025-12-03 | 14,105.0 | 14,105.0 | 14,105.0 | 14,105.0 | -275.0 | -1.91% | 30 |
| 2025-12-02 | 14,380.0 | 14,380.0 | 14,380.0 | 14,380.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 14,380.0 | 14,380.0 | 14,380.0 | 14,380.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 14,475.0 | 14,475.0 | 14,380.0 | 14,380.0 | -90.0 | -0.62% | 5 |
| 2025-11-27 | 14,470.0 | 14,470.0 | 14,470.0 | 14,470.0 | +70.0 | +0.49% | 2 |
| 2025-11-26 | 14,495.0 | 14,495.0 | 14,400.0 | 14,400.0 | +95.0 | +0.66% | 3 |
| 2025-11-25 | 14,280.0 | 14,305.0 | 14,280.0 | 14,305.0 | -25.0 | -0.17% | 3 |
| 2025-11-21 | 14,330.0 | 14,330.0 | 14,330.0 | 14,330.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 14,330.0 | 14,330.0 | 14,330.0 | 14,330.0 | +270.0 | +1.92% | 1 |
| 2025-11-19 | 14,060.0 | 14,060.0 | 14,060.0 | 14,060.0 | +30.0 | +0.21% | 1 |
| 2025-11-18 | 14,030.0 | 14,030.0 | 14,030.0 | 14,030.0 | -300.0 | -2.09% | 1 |
| 2025-11-17 | 14,250.0 | 14,330.0 | 14,250.0 | 14,330.0 | -50.0 | -0.35% | 2 |
| 2025-11-14 | 14,305.0 | 14,380.0 | 14,305.0 | 14,380.0 | -85.0 | -0.59% | 401 |
| 2025-11-13 | 14,440.0 | 14,465.0 | 14,400.0 | 14,465.0 | +60.0 | +0.42% | 457 |
| 2025-11-12 | 14,405.0 | 14,405.0 | 14,405.0 | 14,405.0 | +240.0 | +1.69% | 1 |
| 2025-11-11 | 14,165.0 | 14,165.0 | 14,165.0 | 14,165.0 | 0.0 | 0.00% | 10 |
| 2025-11-10 | 14,165.0 | 14,165.0 | 14,165.0 | 14,165.0 | +180.0 | +1.29% | 6 |
| 2025-11-07 | 14,105.0 | 14,105.0 | 13,905.0 | 13,985.0 | -70.0 | -0.50% | 5 |
| 2025-11-06 | 13,955.0 | 14,080.0 | 13,955.0 | 14,055.0 | +110.0 | +0.79% | 5 |
| 2025-11-05 | 14,005.0 | 14,005.0 | 13,845.0 | 13,945.0 | -235.0 | -1.66% | 13 |
| 2025-11-04 | 14,155.0 | 14,180.0 | 14,155.0 | 14,180.0 | +15.0 | +0.11% | 3 |
| 2025-10-31 | 14,265.0 | 14,265.0 | 14,125.0 | 14,165.0 | +150.0 | +1.07% | 23 |
| 2025-10-30 | 14,015.0 | 14,015.0 | 14,015.0 | 14,015.0 | +155.0 | +1.12% | 1 |
| 2025-10-29 | 14,000.0 | 14,000.0 | 13,780.0 | 13,860.0 | -350.0 | -2.46% | 5 |
| 2025-10-28 | 14,210.0 | 14,210.0 | 14,210.0 | 14,210.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 14,205.0 | 14,210.0 | 14,205.0 | 14,210.0 | +270.0 | +1.94% | 2 |
| 2025-10-23 | 13,940.0 | 13,940.0 | 13,940.0 | 13,940.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 13,825.0 | 13,940.0 | 13,825.0 | 13,940.0 | +105.0 | +0.76% | 501 |
| 2025-10-21 | 13,835.0 | 13,835.0 | 13,835.0 | 13,835.0 | +80.0 | +0.58% | 3 |
| 2025-10-20 | 13,720.0 | 13,755.0 | 13,720.0 | 13,755.0 | +200.0 | +1.48% | 31 |
| 2025-10-17 | 13,610.0 | 13,610.0 | 13,555.0 | 13,555.0 | +245.0 | +1.84% | 2 |
| 2025-10-16 | 13,310.0 | 13,310.0 | 13,310.0 | 13,310.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 13,310.0 | 13,310.0 | 13,310.0 | 13,310.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 13,535.0 | 13,535.0 | 13,310.0 | 13,310.0 | -525.0 | -3.79% | 4 |
| 2025-10-10 | 13,835.0 | 13,835.0 | 13,835.0 | 13,835.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 13,935.0 | 13,935.0 | 13,835.0 | 13,835.0 | -155.0 | -1.11% | 201 |
| 2025-10-08 | 13,730.0 | 13,990.0 | 13,730.0 | 13,990.0 | +300.0 | +2.19% | 1,064 |
| 2025-10-07 | 13,715.0 | 13,730.0 | 13,690.0 | 13,690.0 | -25.0 | -0.18% | 207 |
| 2025-10-06 | 13,670.0 | 13,715.0 | 13,670.0 | 13,715.0 | +345.0 | +2.58% | 806 |
| 2025-10-03 | 13,370.0 | 13,370.0 | 13,370.0 | 13,370.0 | -90.0 | -0.67% | 5 |
| 2025-10-02 | 13,460.0 | 13,460.0 | 13,460.0 | 13,460.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 13,460.0 | 13,460.0 | 13,460.0 | 13,460.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 13,460.0 | 13,460.0 | 13,460.0 | 13,460.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 13,460.0 | 13,460.0 | 13,460.0 | 13,460.0 | 0.0 | 0.00% | — |
| 2025-09-26 | 13,380.0 | 13,460.0 | 13,380.0 | 13,460.0 | -5.0 | -0.04% | 10 |
| 2025-09-25 | 13,450.0 | 13,465.0 | 13,450.0 | 13,465.0 | -115.0 | -0.85% | 193 |
| 2025-09-24 | 13,580.0 | 13,580.0 | 13,580.0 | 13,580.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 13,580.0 | 13,580.0 | 13,580.0 | 13,580.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 13,580.0 | 13,580.0 | 13,580.0 | 13,580.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 13,580.0 | 13,580.0 | 13,580.0 | 13,580.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 13,580.0 | 13,580.0 | 13,580.0 | 13,580.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 13,580.0 | 13,580.0 | 13,580.0 | 13,580.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 13,580.0 | 13,580.0 | 13,580.0 | 13,580.0 | +260.0 | +1.95% | 2 |
| 2025-09-11 | 13,320.0 | 13,320.0 | 13,320.0 | 13,320.0 | — | — | — |
直近120営業日分を表示