三菱ＵＦＪ証券ホールディングス株式会社 スマートＥＳＧ３０総合（ネットリターン）ＥＴＮ
2071その他/その他/Smart ESG 30 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 | 17,770.0 | 17,770.0 | 17,770.0 | 17,770.0 | +55.0 | +0.31% | 800 |
| 2026-03-12 | 17,715.0 | 17,715.0 | 17,715.0 | 17,715.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 17,715.0 | 17,715.0 | 17,715.0 | 17,715.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 17,715.0 | 17,715.0 | 17,715.0 | 17,715.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 17,715.0 | 17,715.0 | 17,715.0 | 17,715.0 | -400.0 | -2.21% | 1 |
| 2026-03-06 | 17,795.0 | 18,115.0 | 17,795.0 | 18,115.0 | +35.0 | +0.19% | 410 |
| 2026-03-05 | 18,080.0 | 18,080.0 | 18,080.0 | 18,080.0 | +480.0 | +2.73% | 50 |
| 2026-03-04 | 17,880.0 | 17,880.0 | 17,600.0 | 17,600.0 | -305.0 | -1.70% | 341 |
| 2026-03-03 | 18,050.0 | 18,050.0 | 17,905.0 | 17,905.0 | -580.0 | -3.14% | 350 |
| 2026-03-02 | 18,410.0 | 18,535.0 | 18,410.0 | 18,485.0 | +185.0 | +1.01% | 915 |
| 2026-02-27 | 18,300.0 | 18,300.0 | 18,300.0 | 18,300.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 18,300.0 | 18,300.0 | 18,300.0 | 18,300.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 18,155.0 | 18,300.0 | 18,155.0 | 18,300.0 | +365.0 | +2.04% | 285 |
| 2026-02-24 | 17,935.0 | 17,935.0 | 17,935.0 | 17,935.0 | -400.0 | -2.18% | 81 |
| 2026-02-20 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | -115.0 | -0.62% | 10 |
| 2026-02-10 | 18,450.0 | 18,450.0 | 18,450.0 | 18,450.0 | +550.0 | +3.07% | 2,970 |
| 2026-02-09 | 17,900.0 | 17,900.0 | 17,900.0 | 17,900.0 | -240.0 | -1.32% | 100 |
| 2026-02-06 | 18,140.0 | 18,140.0 | 18,140.0 | 18,140.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 18,140.0 | 18,140.0 | 18,140.0 | 18,140.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 18,140.0 | 18,140.0 | 18,140.0 | 18,140.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 18,140.0 | 18,140.0 | 18,140.0 | 18,140.0 | +340.0 | +1.91% | 10 |
| 2026-02-02 | 17,800.0 | 17,800.0 | 17,800.0 | 17,800.0 | -25.0 | -0.14% | 450 |
| 2026-01-30 | 17,825.0 | 17,825.0 | 17,825.0 | 17,825.0 | -110.0 | -0.61% | 90 |
| 2026-01-29 | 17,935.0 | 17,935.0 | 17,935.0 | 17,935.0 | -200.0 | -1.10% | 137 |
| 2026-01-28 | 18,265.0 | 18,265.0 | 18,100.0 | 18,135.0 | -145.0 | -0.79% | 102 |
| 2026-01-27 | 18,280.0 | 18,280.0 | 18,280.0 | 18,280.0 | -55.0 | -0.30% | 500 |
| 2026-01-26 | 18,335.0 | 18,335.0 | 18,335.0 | 18,335.0 | -310.0 | -1.66% | 1,900 |
| 2026-01-23 | 18,645.0 | 18,645.0 | 18,645.0 | 18,645.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 18,645.0 | 18,645.0 | 18,645.0 | 18,645.0 | +210.0 | +1.14% | 14 |
| 2026-01-21 | 18,435.0 | 18,435.0 | 18,435.0 | 18,435.0 | -400.0 | -2.12% | 22 |
| 2026-01-20 | 18,835.0 | 18,835.0 | 18,835.0 | 18,835.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 18,835.0 | 18,835.0 | 18,835.0 | 18,835.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 18,835.0 | 18,835.0 | 18,835.0 | 18,835.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 18,835.0 | 18,835.0 | 18,835.0 | 18,835.0 | +75.0 | +0.40% | 500 |
| 2026-01-14 | 18,760.0 | 18,760.0 | 18,760.0 | 18,760.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 18,770.0 | 18,770.0 | 18,720.0 | 18,760.0 | +250.0 | +1.35% | 394 |
| 2026-01-09 | 18,490.0 | 18,510.0 | 18,490.0 | 18,510.0 | +155.0 | +0.84% | 90 |
| 2026-01-08 | 18,355.0 | 18,355.0 | 18,355.0 | 18,355.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 18,355.0 | 18,355.0 | 18,355.0 | 18,355.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 18,355.0 | 18,355.0 | 18,355.0 | 18,355.0 | +155.0 | +0.85% | 10 |
| 2026-01-05 | 18,175.0 | 18,200.0 | 18,175.0 | 18,200.0 | +100.0 | +0.55% | 11 |
| 2025-12-30 | 18,100.0 | 18,100.0 | 18,100.0 | 18,100.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 18,100.0 | 18,100.0 | 18,100.0 | 18,100.0 | -100.0 | -0.55% | 30 |
| 2025-12-26 | 18,200.0 | 18,200.0 | 18,200.0 | 18,200.0 | +65.0 | +0.36% | 40 |
| 2025-12-25 | 18,110.0 | 18,135.0 | 18,110.0 | 18,135.0 | +55.0 | +0.30% | 635 |
| 2025-12-24 | 18,145.0 | 18,145.0 | 18,080.0 | 18,080.0 | -95.0 | -0.52% | 583 |
| 2025-12-23 | 18,200.0 | 18,215.0 | 18,175.0 | 18,175.0 | +130.0 | +0.72% | 235 |
| 2025-12-22 | 18,190.0 | 18,190.0 | 18,045.0 | 18,045.0 | +65.0 | +0.36% | 225 |
| 2025-12-19 | 17,980.0 | 17,980.0 | 17,980.0 | 17,980.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 17,980.0 | 17,980.0 | 17,980.0 | 17,980.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 18,035.0 | 18,035.0 | 17,980.0 | 17,980.0 | -70.0 | -0.39% | 451 |
| 2025-12-16 | 18,190.0 | 18,190.0 | 18,050.0 | 18,050.0 | -200.0 | -1.10% | 1,100 |
| 2025-12-15 | 18,250.0 | 18,250.0 | 18,250.0 | 18,250.0 | -130.0 | -0.71% | 75 |
| 2025-12-12 | 18,320.0 | 18,380.0 | 18,320.0 | 18,380.0 | +280.0 | +1.55% | 120 |
| 2025-12-11 | 18,120.0 | 18,125.0 | 18,100.0 | 18,100.0 | -140.0 | -0.77% | 1,410 |
| 2025-12-10 | 18,240.0 | 18,240.0 | 18,240.0 | 18,240.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 18,240.0 | 18,240.0 | 18,240.0 | 18,240.0 | +140.0 | +0.77% | 150 |
| 2025-12-08 | 18,100.0 | 18,100.0 | 18,100.0 | 18,100.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 18,090.0 | 18,100.0 | 18,090.0 | 18,100.0 | -240.0 | -1.31% | 2,019 |
| 2025-12-04 | 18,340.0 | 18,340.0 | 18,340.0 | 18,340.0 | +285.0 | +1.58% | 200 |
| 2025-12-03 | 18,055.0 | 18,055.0 | 18,055.0 | 18,055.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 18,005.0 | 18,055.0 | 18,005.0 | 18,055.0 | -195.0 | -1.07% | 550 |
| 2025-12-01 | 18,250.0 | 18,250.0 | 18,250.0 | 18,250.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 18,250.0 | 18,250.0 | 18,250.0 | 18,250.0 | -20.0 | -0.11% | 20 |
| 2025-11-27 | 18,270.0 | 18,270.0 | 18,270.0 | 18,270.0 | +115.0 | +0.63% | 90 |
| 2025-11-26 | 18,155.0 | 18,155.0 | 18,155.0 | 18,155.0 | -35.0 | -0.19% | 220 |
| 2025-11-25 | 18,190.0 | 18,190.0 | 18,190.0 | 18,190.0 | +290.0 | +1.62% | 100 |
| 2025-11-21 | 17,720.0 | 17,900.0 | 17,720.0 | 17,900.0 | -45.0 | -0.25% | 40 |
| 2025-11-20 | 17,965.0 | 18,115.0 | 17,945.0 | 17,945.0 | +380.0 | +2.16% | 214 |
| 2025-11-19 | 17,565.0 | 17,565.0 | 17,565.0 | 17,565.0 | -695.0 | -3.81% | 4 |
| 2025-11-18 | 18,260.0 | 18,260.0 | 18,260.0 | 18,260.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 18,260.0 | 18,260.0 | 18,260.0 | 18,260.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 18,150.0 | 18,260.0 | 18,150.0 | 18,260.0 | -120.0 | -0.65% | 1,950 |
| 2025-11-13 | 18,380.0 | 18,380.0 | 18,380.0 | 18,380.0 | 0.0 | 0.00% | — |
| 2025-11-12 | 18,380.0 | 18,380.0 | 18,380.0 | 18,380.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 18,380.0 | 18,380.0 | 18,380.0 | 18,380.0 | -25.0 | -0.14% | 175 |
| 2025-11-10 | 18,405.0 | 18,405.0 | 18,405.0 | 18,405.0 | -135.0 | -0.73% | 480 |
| 2025-11-07 | 18,540.0 | 18,540.0 | 18,540.0 | 18,540.0 | +265.0 | +1.45% | 5 |
| 2025-11-06 | 18,285.0 | 18,285.0 | 18,275.0 | 18,275.0 | +190.0 | +1.05% | 272 |
| 2025-11-05 | 18,000.0 | 18,090.0 | 18,000.0 | 18,085.0 | -530.0 | -2.85% | 600 |
| 2025-11-04 | 18,615.0 | 18,615.0 | 18,615.0 | 18,615.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 18,450.0 | 18,620.0 | 18,450.0 | 18,615.0 | +345.0 | +1.89% | 410 |
| 2025-10-30 | 18,270.0 | 18,270.0 | 18,270.0 | 18,270.0 | -145.0 | -0.79% | 150 |
| 2025-10-29 | 18,320.0 | 18,415.0 | 18,320.0 | 18,415.0 | +15.0 | +0.08% | 2,000 |
| 2025-10-28 | 18,465.0 | 18,465.0 | 18,400.0 | 18,400.0 | -50.0 | -0.27% | 80 |
| 2025-10-27 | 18,325.0 | 18,585.0 | 18,325.0 | 18,450.0 | +435.0 | +2.41% | 843 |
| 2025-10-23 | 18,015.0 | 18,015.0 | 18,015.0 | 18,015.0 | +15.0 | +0.08% | 700 |
| 2025-10-22 | 18,000.0 | 18,000.0 | 18,000.0 | 18,000.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 18,000.0 | 18,000.0 | 18,000.0 | 18,000.0 | -60.0 | -0.33% | 50 |
| 2025-10-20 | 17,870.0 | 18,060.0 | 17,870.0 | 18,060.0 | +450.0 | +2.56% | 1,101 |
| 2025-10-17 | 17,610.0 | 17,610.0 | 17,610.0 | 17,610.0 | +125.0 | +0.71% | 1,300 |
| 2025-10-16 | 17,485.0 | 17,485.0 | 17,485.0 | 17,485.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 17,485.0 | 17,485.0 | 17,485.0 | 17,485.0 | +210.0 | +1.22% | 100 |
| 2025-10-14 | 17,275.0 | 17,275.0 | 17,275.0 | 17,275.0 | -555.0 | -3.11% | 200 |
| 2025-10-10 | 17,860.0 | 17,860.0 | 17,830.0 | 17,830.0 | -125.0 | -0.70% | 465 |
| 2025-10-09 | 17,925.0 | 17,955.0 | 17,925.0 | 17,955.0 | +70.0 | +0.39% | 815 |
| 2025-10-08 | 17,885.0 | 17,885.0 | 17,885.0 | 17,885.0 | -55.0 | -0.31% | 50 |
| 2025-10-07 | 17,985.0 | 18,025.0 | 17,940.0 | 17,940.0 | -105.0 | -0.58% | 945 |
| 2025-10-06 | 17,795.0 | 18,045.0 | 17,795.0 | 18,045.0 | +655.0 | +3.77% | 400 |
| 2025-10-03 | 17,200.0 | 17,390.0 | 17,200.0 | 17,390.0 | +385.0 | +2.26% | 238 |
| 2025-10-02 | 17,005.0 | 17,005.0 | 17,005.0 | 17,005.0 | +55.0 | +0.32% | 200 |
| 2025-10-01 | 16,950.0 | 16,950.0 | 16,950.0 | 16,950.0 | -75.0 | -0.44% | 30 |
| 2025-09-30 | 17,025.0 | 17,025.0 | 17,025.0 | 17,025.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 17,055.0 | 17,060.0 | 17,025.0 | 17,025.0 | -140.0 | -0.82% | 360 |
| 2025-09-26 | 17,165.0 | 17,165.0 | 17,165.0 | 17,165.0 | -45.0 | -0.26% | 500 |
| 2025-09-25 | 17,150.0 | 17,210.0 | 17,150.0 | 17,210.0 | +35.0 | +0.20% | 1,600 |
| 2025-09-24 | 17,265.0 | 17,265.0 | 17,175.0 | 17,175.0 | -185.0 | -1.07% | 71 |
| 2025-09-22 | 17,360.0 | 17,360.0 | 17,360.0 | 17,360.0 | -110.0 | -0.63% | 137 |
| 2025-09-19 | 17,470.0 | 17,470.0 | 17,470.0 | 17,470.0 | +115.0 | +0.66% | 1 |
| 2025-09-18 | 17,140.0 | 17,355.0 | 17,140.0 | 17,355.0 | +180.0 | +1.05% | 200 |
| 2025-09-17 | 17,175.0 | 17,175.0 | 17,175.0 | 17,175.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 17,085.0 | 17,185.0 | 17,085.0 | 17,175.0 | +320.0 | +1.90% | 730 |
| 2025-09-12 | 16,855.0 | 16,855.0 | 16,855.0 | 16,855.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 16,850.0 | 16,855.0 | 16,850.0 | 16,855.0 | — | — | 150 |
直近120営業日分を表示