三菱ＵＦＪ証券ホールディングス株式会社 スマートＥＳＧ３０低カーボンリスク（ネットリターン）ＥＴＮ
2073その他/その他/Smart ESG 30 Low Carbon Risk 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 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 13,750.0 | 13,750.0 | 13,750.0 | 13,750.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 13,965.0 | 13,965.0 | 13,750.0 | 13,750.0 | -225.0 | -1.61% | 3 |
| 2026-03-06 | 13,975.0 | 13,975.0 | 13,975.0 | 13,975.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 13,975.0 | 13,975.0 | 13,975.0 | 13,975.0 | 0.0 | 0.00% | — |
| 2026-03-04 | 14,200.0 | 14,200.0 | 13,975.0 | 13,975.0 | -270.0 | -1.90% | 4,000 |
| 2026-03-03 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-03-02 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-27 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-26 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-20 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 14,245.0 | 14,245.0 | 14,245.0 | 14,245.0 | -20.0 | -0.14% | 1 |
| 2026-02-13 | 14,265.0 | 14,265.0 | 14,265.0 | 14,265.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 14,265.0 | 14,265.0 | 14,265.0 | 14,265.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 14,265.0 | 14,265.0 | 14,265.0 | 14,265.0 | 0.0 | 0.00% | — |
| 2026-02-09 | 14,265.0 | 14,265.0 | 14,265.0 | 14,265.0 | +440.0 | +3.18% | 1 |
| 2026-02-06 | 13,910.0 | 13,910.0 | 13,825.0 | 13,825.0 | -1610.0 | -10.43% | 4 |
| 2026-02-05 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-30 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-14 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 15,435.0 | 15,435.0 | 15,435.0 | 15,435.0 | +160.0 | +1.05% | 100 |
| 2026-01-07 | 15,275.0 | 15,275.0 | 15,275.0 | 15,275.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 15,275.0 | 15,275.0 | 15,275.0 | 15,275.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 15,275.0 | 15,275.0 | 15,275.0 | 15,275.0 | +145.0 | +0.96% | 1 |
| 2025-12-30 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-24 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-22 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 15,130.0 | 15,130.0 | 15,130.0 | 15,130.0 | -250.0 | -1.63% | 1 |
| 2025-12-16 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-15 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-12 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-08 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-04 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 15,380.0 | 15,380.0 | 15,380.0 | 15,380.0 | -245.0 | -1.57% | 1 |
| 2025-11-25 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2025-11-18 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 15,625.0 | 15,625.0 | 15,625.0 | 15,625.0 | +210.0 | +1.36% | 1 |
| 2025-11-12 | 15,415.0 | 15,415.0 | 15,415.0 | 15,415.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 15,415.0 | 15,415.0 | 15,415.0 | 15,415.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 15,415.0 | 15,415.0 | 15,415.0 | 15,415.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 15,415.0 | 15,415.0 | 15,415.0 | 15,415.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 15,415.0 | 15,415.0 | 15,415.0 | 15,415.0 | +115.0 | +0.75% | 1 |
| 2025-11-05 | 15,300.0 | 15,300.0 | 15,300.0 | 15,300.0 | -355.0 | -2.27% | 1 |
| 2025-11-04 | 15,655.0 | 15,655.0 | 15,655.0 | 15,655.0 | 0.0 | 0.00% | — |
| 2025-10-31 | 15,655.0 | 15,655.0 | 15,655.0 | 15,655.0 | +80.0 | +0.51% | 2 |
| 2025-10-30 | 15,575.0 | 15,575.0 | 15,575.0 | 15,575.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 15,575.0 | 15,575.0 | 15,575.0 | 15,575.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 15,575.0 | 15,575.0 | 15,575.0 | 15,575.0 | -360.0 | -2.26% | 10 |
| 2025-10-27 | 15,935.0 | 15,935.0 | 15,935.0 | 15,935.0 | +455.0 | +2.94% | 2 |
| 2025-10-23 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-17 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-14 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-10 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-07 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-06 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-03 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 15,480.0 | 15,480.0 | 15,480.0 | 15,480.0 | -310.0 | -1.96% | 200 |
| 2025-09-26 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | 0.0 | 0.00% | — |
| 2025-09-19 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | 0.0 | 0.00% | — |
| 2025-09-18 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 15,790.0 | 15,790.0 | 15,790.0 | 15,790.0 | +80.0 | +0.51% | 10 |
| 2025-09-12 | 15,710.0 | 15,710.0 | 15,710.0 | 15,710.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 15,710.0 | 15,710.0 | 15,710.0 | 15,710.0 | — | — | — |
直近120営業日分を表示