339.7
±0 (0.00%)
株価：2025/04/18 13:15
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 274 | 280 | 274 | 274.5 | -5.5 | -2% | 1,390 |
| 2023/06/15 | 279.9 | 280.2 | 278.2 | 280 | +3.1 | +1.1% | 980 |
| 2023/06/14 | 273 | 276.9 | 273 | 276.9 | +6.6 | +2.4% | 460 |
| 2023/06/13 | 273 | 273 | 270.3 | 270.3 | -2.9 | -1.1% | 250 |
| 2023/06/12 | 273.2 | 273.2 | 273.2 | 273.2 | +2.3 | +0.8% | 50 |
| 2023/06/09 | 266.7 | 270.9 | 266.7 | 270.9 | +3.9 | +1.5% | 640 |
| 2023/06/08 | 268.6 | 274.4 | 267 | 267 | -5 | -1.8% | 680 |
| 2023/06/07 | 269.3 | 272 | 268.6 | 272 | -2 | -0.7% | 500 |
| 2023/06/06 | 268 | 274 | 268 | 274 | +6 | +2.2% | 1,800 |
| 2023/06/05 | 265 | 268 | 262.2 | 268 | +3 | +1.1% | 2,650 |
| 2023/06/02 | 265 | 266.5 | 265 | 265 | -1 | -0.4% | 1,160 |
| 2023/06/01 | 262.5 | 266 | 262.1 | 266 | +3.5 | +1.3% | 100 |
| 2023/05/31 | 266.5 | 266.5 | 262.5 | 262.5 | -4 | -1.5% | 1,160 |
| 2023/05/30 | 266.5 | 266.5 | 266.5 | 266.5 | -1.5 | -0.6% | 780 |
| 2023/05/29 | 268.1 | 268.7 | 268 | 268 | ±0 | ±0% | 220 |
| 2023/05/26 | 266.5 | 268 | 266.5 | 268 | +1.5 | +0.6% | 110 |
| 2023/05/25 | 266 | 267.4 | 262.5 | 266.5 | +0.5 | +0.2% | 120 |
| 2023/05/24 | 261.7 | 266 | 261.6 | 266 | -1.1 | -0.4% | 410 |
| 2023/05/23 | 262.5 | 268 | 261.6 | 267.1 | +6.2 | +2.4% | 980 |
| 2023/05/22 | 270.5 | 270.5 | 260.3 | 260.9 | -1.6 | -0.6% | 2,980 |
| 2023/05/19 | 256 | 265 | 254.2 | 262.5 | +8.8 | +3.5% | 3,020 |
| 2023/05/18 | 253.8 | 256 | 253.7 | 253.7 | ±0 | ±0% | 2,340 |
| 2023/05/17 | 253 | 253.7 | 253 | 253.7 | -0.2 | -0.1% | 480 |
| 2023/05/16 | 250.5 | 255 | 250.5 | 253.9 | +3.9 | +1.6% | 380 |
| 2023/05/15 | 249.4 | 253.2 | 249.4 | 250 | +1.1 | +0.4% | 690 |
| 2023/05/12 | 248 | 249.5 | 245 | 248.9 | +2.9 | +1.2% | 1,120 |
| 2023/05/11 | 249.4 | 249.4 | 245 | 246 | -4 | -1.6% | 2,770 |
| 2023/05/10 | 254.7 | 256.8 | 248.9 | 250 | -10 | -3.8% | 2,260 |
| 2023/05/09 | 260 | 260 | 260 | 260 | +5.5 | +2.2% | 500 |
| 2023/05/08 | 252.1 | 254.5 | 252.1 | 254.5 | +3.5 | +1.4% | 40 |
| 2023/05/02 | 254.8 | 255 | 251 | 251 | -2 | -0.8% | 880 |
| 2023/05/01 | 259.9 | 259.9 | 253 | 253 | -3 | -1.2% | 4,870 |
| 2023/04/28 | 257.5 | 259.5 | 254 | 256 | -1.5 | -0.6% | 2,840 |
| 2023/04/27 | 254.5 | 257.5 | 254.5 | 257.5 | +3 | +1.2% | 390 |
| 2023/04/26 | 257.4 | 257.7 | 254.5 | 254.5 | -3.4 | -1.3% | 80 |
| 2023/04/25 | 253.6 | 257.9 | 253.6 | 257.9 | +1.9 | +0.7% | 330 |
| 2023/04/24 | 256.5 | 257 | 252 | 256 | +1.3 | +0.5% | 1,730 |
| 2023/04/21 | 254.7 | 254.7 | 254.7 | 254.7 | -1.8 | -0.7% | 20 |
| 2023/04/20 | 254.6 | 256.5 | 254.6 | 256.5 | +2.1 | +0.8% | 40 |
| 2023/04/19 | 256 | 256.5 | 254.4 | 254.4 | -1.6 | -0.6% | 1,530 |
| 2023/04/18 | 255.5 | 256.5 | 255.5 | 256 | +2 | +0.8% | 780 |
| 2023/04/17 | 253.1 | 254 | 253.1 | 254 | ±0 | ±0% | 230 |
| 2023/04/14 | 254 | 254.5 | 254 | 254 | +0.5 | +0.2% | 540 |
| 2023/04/13 | 251.5 | 253.5 | 251.5 | 253.5 | +2 | +0.8% | 240 |
| 2023/04/12 | 249.9 | 256.5 | 249.5 | 251.5 | -4 | -1.6% | 350 |
| 2023/04/11 | 253.5 | 255.5 | 245 | 255.5 | +1 | +0.4% | 330 |
| 2023/04/10 | 248.8 | 254.5 | 248.6 | 254.5 | +5.5 | +2.2% | 200 |
| 2023/04/07 | 249 | 249 | 249 | 249 | ±0 | ±0% | 20 |
| 2023/04/06 | 251.5 | 251.5 | 249 | 249 | -3 | -1.2% | 560 |
| 2023/04/05 | 254.5 | 254.5 | 252 | 252 | -2 | -0.8% | 120 |
451～
500
件表示中 / 1126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
