553.3
-5 (-0.90%)
株価：2026/08/17 15:10
15分ディレイ
ＮＺＡＭ 上場投信 Ｓ＆Ｐ／ＪＰＸカーボン・エフィシェント指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 558.3 | 558.3 | 553.3 | 553.3 | -5 | -0.9% | 40 |
| 2026/08/14 | 550.5 | 559 | 550.5 | 558.3 | +7.8 | +1.4% | 40 |
| 2026/08/13 | 543.9 | 550.5 | 543.9 | 550.5 | +6.6 | +1.2% | 30 |
| 2026/08/12 | 543.9 | 543.9 | 543.9 | 543.9 | ±0 | ±0% | 20 |
| 2026/08/10 | 545 | 545 | 533.9 | 543.9 | +2.2 | +0.4% | 180 |
| 2026/08/07 | 540 | 541.7 | 540 | 541.7 | - | - | 120 |
| 2026/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/03 | 556.7 | 556.7 | 530 | 530 | -8.9 | -1.7% | 50 |
| 2026/07/31 | 552 | 552 | 538.9 | 538.9 | - | - | 40 |
| 2026/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/29 | 537.3 | 537.3 | 532 | 532 | +4.7 | +0.9% | 220 |
| 2026/07/28 | 551.7 | 551.7 | 527.3 | 527.3 | -14.4 | -2.7% | 1,300 |
| 2026/07/27 | 550 | 550 | 512 | 541.7 | +10.3 | +1.9% | 650 |
| 2026/07/24 | 531.4 | 531.4 | 531.4 | 531.4 | -7.6 | -1.4% | 10 |
| 2026/07/23 | 524.1 | 539 | 524.1 | 539 | ±0 | ±0% | 70 |
| 2026/07/22 | 539 | 539 | 539 | 539 | -7.5 | -1.4% | 90 |
| 2026/07/21 | 546.5 | 546.5 | 546.5 | 546.5 | -0.4 | -0.1% | 20 |
| 2026/07/17 | 546.9 | 546.9 | 546.9 | 546.9 | - | - | 30 |
| 2026/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/15 | 525.8 | 542.3 | 517 | 542 | +30 | +5.9% | 2,240 |
| 2026/07/14 | 535 | 535 | 491 | 512 | -13 | -2.5% | 1,740 |
| 2026/07/13 | 559.9 | 559.9 | 519.9 | 525 | -25 | -4.5% | 670 |
| 2026/07/10 | 550 | 550 | 550 | 550 | +5 | +0.9% | 70 |
| 2026/07/09 | 540 | 560 | 540 | 545 | +5 | +0.9% | 820 |
| 2026/07/08 | 540 | 540 | 540 | 540 | -4 | -0.7% | 70 |
| 2026/07/07 | 545.6 | 545.6 | 530 | 544 | -1.6 | -0.3% | 1,350 |
| 2026/07/06 | 556 | 556 | 541.5 | 545.6 | +29.6 | +5.7% | 1,530 |
| 2026/07/03 | 542.6 | 542.6 | 516 | 516 | -16.6 | -3.1% | 520 |
| 2026/07/02 | 534.2 | 534.2 | 532.6 | 532.6 | -1.6 | -0.3% | 180 |
| 2026/07/01 | 534.2 | 534.2 | 534.2 | 534.2 | ±0 | ±0% | 20 |
| 2026/06/30 | 534.2 | 534.2 | 534.2 | 534.2 | +0.1 | ±0% | 20 |
| 2026/06/29 | 534.1 | 534.1 | 534.1 | 534.1 | +10 | +1.9% | 20 |
| 2026/06/26 | 545.2 | 545.2 | 524.1 | 524.1 | - | - | 40 |
| 2026/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/24 | 527.2 | 527.2 | 525.2 | 525.2 | -18.9 | -3.5% | 60 |
| 2026/06/23 | 534.1 | 550 | 534.1 | 544.1 | +20 | +3.8% | 270 |
| 2026/06/22 | 546.6 | 546.6 | 524.1 | 524.1 | -12.9 | -2.4% | 130 |
| 2026/06/19 | 537.6 | 537.6 | 537 | 537 | +2 | +0.4% | 990 |
| 2026/06/18 | 535 | 535 | 535 | 535 | +6.5 | +1.2% | 60 |
| 2026/06/17 | 524.9 | 529 | 509 | 528.5 | -6.4 | -1.2% | 1,090 |
| 2026/06/16 | 534.9 | 534.9 | 534.9 | 534.9 | +4.3 | +0.8% | 70 |
| 2026/06/15 | 533 | 534 | 530.6 | 530.6 | -2.4 | -0.5% | 810 |
| 2026/06/12 | 533 | 533 | 533 | 533 | +30 | +6% | 30 |
| 2026/06/11 | 507.9 | 507.9 | 503 | 503 | - | - | 130 |
| 2026/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/09 | 524 | 524 | 513.6 | 517.9 | +13.9 | +2.8% | 1,490 |
| 2026/06/08 | 534.9 | 534.9 | 504 | 504 | -21 | -4% | 250 |
| 2026/06/05 | 525 | 525 | 525 | 525 | +2.5 | +0.5% | 10 |
1～
50
件表示中 / 1449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
