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 |
|---|---|---|---|---|---|---|---|
| 2026/06/04 | 522.5 | 522.5 | 522.5 | 522.5 | -7.9 | -1.5% | 50 |
| 2026/06/03 | 525.6 | 530.6 | 525.6 | 530.4 | +13.7 | +2.7% | 640 |
| 2026/06/02 | 517.6 | 517.6 | 516.7 | 516.7 | -11.3 | -2.1% | 120 |
| 2026/06/01 | 528 | 528 | 528 | 528 | +1.7 | +0.3% | 20 |
| 2026/05/29 | 526 | 526.3 | 526 | 526.3 | +5.9 | +1.1% | 200 |
| 2026/05/28 | 521.4 | 521.6 | 517.9 | 520.4 | -1.6 | -0.3% | 170 |
| 2026/05/27 | 528 | 528 | 522 | 522 | - | - | 350 |
| 2026/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/25 | 526.4 | 526.4 | 526.3 | 526.3 | +9.9 | +1.9% | 430 |
| 2026/05/22 | 524 | 524 | 515 | 516.4 | +2.4 | +0.5% | 310 |
| 2026/05/21 | 514 | 514 | 514 | 514 | +9.6 | +1.9% | 100 |
| 2026/05/20 | 503.7 | 509.1 | 503.7 | 504.4 | -9.3 | -1.8% | 490 |
| 2026/05/19 | 517 | 524 | 513.7 | 513.7 | +2.9 | +0.6% | 80 |
| 2026/05/18 | 520.5 | 520.5 | 510.8 | 510.8 | +0.3 | +0.1% | 120 |
| 2026/05/15 | 510.5 | 510.5 | 510.5 | 510.5 | -6.2 | -1.2% | 500 |
| 2026/05/14 | 506.7 | 516.7 | 506.7 | 516.7 | - | - | 30 |
| 2026/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/12 | 518 | 518 | 516.7 | 516.7 | +8.9 | +1.8% | 30 |
| 2026/05/11 | 515.9 | 515.9 | 507.8 | 507.8 | - | - | 180 |
| 2026/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/05/07 | 506 | 508 | 498 | 508 | - | - | 180 |
| 2026/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/30 | 491.7 | 492.4 | 491.7 | 492.4 | -6.2 | -1.2% | 20 |
| 2026/04/28 | 505.5 | 505.5 | 498.5 | 498.6 | -1.5 | -0.3% | 2,480 |
| 2026/04/27 | 494.6 | 500.1 | 494.6 | 500.1 | +4.1 | +0.8% | 20 |
| 2026/04/24 | 496 | 496 | 496 | 496 | -0.3 | -0.1% | 10 |
| 2026/04/23 | 505.7 | 505.7 | 496.2 | 496.3 | -3.4 | -0.7% | 580 |
| 2026/04/22 | 506 | 506 | 499.7 | 499.7 | -4.8 | -1% | 620 |
| 2026/04/21 | 504.5 | 504.5 | 504.5 | 504.5 | -1.5 | -0.3% | 10 |
| 2026/04/20 | 506 | 506 | 506 | 506 | -0.2 | ±0% | 20 |
| 2026/04/17 | 506.2 | 506.2 | 506.2 | 506.2 | -3.5 | -0.7% | 10 |
| 2026/04/16 | 508.8 | 509.7 | 501.3 | 509.7 | -0.8 | -0.2% | 1,050 |
| 2026/04/15 | 520 | 520 | 510.5 | 510.5 | +10 | +2% | 150 |
| 2026/04/14 | 505 | 505 | 500.5 | 500.5 | +2.9 | +0.6% | 200 |
| 2026/04/13 | 500 | 500 | 497.6 | 497.6 | - | - | 30 |
| 2026/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/04/09 | 495 | 500 | 495 | 500 | -0.4 | -0.1% | 260 |
| 2026/04/08 | 498 | 500.4 | 498 | 500.4 | +11.2 | +2.3% | 80 |
| 2026/04/07 | 496 | 496 | 489.2 | 489.2 | -2.8 | -0.6% | 300 |
| 2026/04/06 | 492 | 492 | 492 | 492 | +11 | +2.3% | 20 |
| 2026/04/03 | 497 | 497 | 481 | 481 | -4.3 | -0.9% | 20 |
| 2026/04/02 | 487.8 | 487.8 | 485 | 485.3 | -2.5 | -0.5% | 1,660 |
| 2026/04/01 | 470 | 487.8 | 470 | 487.8 | +19.6 | +4.2% | 610 |
| 2026/03/31 | 478.4 | 478.4 | 467.9 | 468.2 | -2.3 | -0.5% | 150 |
| 2026/03/30 | 485 | 485 | 448 | 470.5 | -6.5 | -1.4% | 200 |
| 2026/03/27 | 477 | 477 | 477 | 477 | -4.5 | -0.9% | 20 |
| 2026/03/26 | 486.5 | 486.5 | 481.5 | 481.5 | +3 | +0.6% | 530 |
| 2026/03/25 | 488 | 488 | 478.5 | 478.5 | +7.5 | +1.6% | 350 |
| 2026/03/24 | 502.9 | 502.9 | 459.1 | 471 | -16 | -3.3% | 800 |
| 2026/03/23 | 490 | 490 | 450 | 487 | +5 | +1% | 1,250 |
51～
100
件表示中 / 1449件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
