ＳＭＴ ＥＴＦ カーボン・エフィシェント日本株の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 36,570 | 36,890 | 36,570 | 36,890 | +820 | +2.3% | 2 |
| 2024/05/30 | 36,070 | 36,070 | 36,070 | 36,070 | - | - | 1 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 36,780 | 36,780 | 36,780 | 36,780 | - | - | 1 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 36,490 | 36,490 | 36,490 | 36,490 | -210 | -0.6% | 1 |
| 2024/05/23 | 36,700 | 36,700 | 36,700 | 36,700 | +150 | +0.4% | 1 |
| 2024/05/22 | 36,550 | 36,550 | 36,550 | 36,550 | - | - | 1 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 36,960 | 36,960 | 36,960 | 36,960 | - | - | 1 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 36,380 | 36,380 | 36,380 | 36,380 | - | - | 2 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 36,280 | 36,280 | 36,280 | 36,280 | - | - | 1 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 36,540 | 36,540 | 36,540 | 36,540 | +130 | +0.4% | 1 |
| 2024/05/02 | 36,410 | 36,410 | 36,410 | 36,410 | ±0 | ±0% | 2 |
| 2024/05/01 | 36,190 | 36,410 | 36,190 | 36,410 | -180 | -0.5% | 2 |
| 2024/04/30 | 36,260 | 36,590 | 36,260 | 36,590 | +790 | +2.2% | 2 |
| 2024/04/26 | 35,800 | 35,800 | 35,800 | 35,800 | +290 | +0.8% | 1 |
| 2024/04/25 | 35,510 | 35,510 | 35,510 | 35,510 | -590 | -1.6% | 1 |
| 2024/04/24 | 35,830 | 36,100 | 35,830 | 36,100 | +590 | +1.7% | 5 |
| 2024/04/23 | 35,680 | 35,680 | 35,510 | 35,510 | -10 | ±0% | 2 |
| 2024/04/22 | 35,520 | 35,520 | 35,520 | 35,520 | +420 | +1.2% | 1 |
| 2024/04/19 | 35,440 | 35,440 | 35,100 | 35,100 | -600 | -1.7% | 12 |
| 2024/04/18 | 35,430 | 35,700 | 35,380 | 35,700 | +170 | +0.5% | 10 |
| 2024/04/17 | 36,130 | 36,130 | 35,530 | 35,530 | -650 | -1.8% | 7 |
| 2024/04/16 | 36,180 | 36,180 | 36,180 | 36,180 | -430 | -1.2% | 1 |
| 2024/04/15 | 36,300 | 36,610 | 36,300 | 36,610 | -200 | -0.5% | 2 |
| 2024/04/12 | 36,810 | 36,810 | 36,810 | 36,810 | - | - | 1 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 36,590 | 36,590 | 36,590 | 36,590 | +150 | +0.4% | 1 |
| 2024/04/09 | 36,440 | 36,440 | 36,440 | 36,440 | +70 | +0.2% | 7 |
| 2024/04/08 | 36,370 | 36,370 | 36,370 | 36,370 | +370 | +1% | 1 |
| 2024/04/05 | 36,000 | 36,000 | 36,000 | 36,000 | -580 | -1.6% | 1 |
| 2024/04/04 | 36,580 | 36,580 | 36,580 | 36,580 | +410 | +1.1% | 1 |
| 2024/04/03 | 36,170 | 36,170 | 36,170 | 36,170 | +40 | +0.1% | 1 |
| 2024/04/02 | 36,470 | 36,470 | 36,130 | 36,130 | -150 | -0.4% | 12 |
| 2024/04/01 | 36,680 | 36,680 | 36,160 | 36,280 | -610 | -1.7% | 4 |
| 2024/03/29 | 36,890 | 36,890 | 36,890 | 36,890 | +330 | +0.9% | 1 |
| 2024/03/28 | 36,750 | 36,750 | 36,560 | 36,560 | -500 | -1.3% | 2 |
| 2024/03/27 | 37,030 | 37,060 | 37,030 | 37,060 | +360 | +1% | 2 |
| 2024/03/26 | 36,530 | 36,700 | 36,530 | 36,700 | -200 | -0.5% | 2 |
| 2024/03/25 | 36,900 | 36,900 | 36,900 | 36,900 | -250 | -0.7% | 1 |
| 2024/03/22 | 37,210 | 37,210 | 37,030 | 37,150 | +260 | +0.7% | 21 |
| 2024/03/21 | 36,750 | 36,890 | 36,750 | 36,890 | +680 | +1.9% | 14 |
| 2024/03/19 | 35,890 | 36,210 | 35,890 | 36,210 | +320 | +0.9% | 3 |
1～
50
件表示中 / 720件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
