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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 40,620 | 40,750 | 40,620 | 40,750 | - | - | 2 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 41,700 | 41,700 | 41,320 | 41,320 | +320 | +0.8% | 2 |
| 2025/08/15 | 41,000 | 41,000 | 41,000 | 41,000 | +470 | +1.2% | 1 |
| 2025/08/14 | 40,530 | 40,530 | 40,530 | 40,530 | -340 | -0.8% | 3 |
| 2025/08/13 | 40,870 | 40,870 | 40,870 | 40,870 | +290 | +0.7% | 1 |
| 2025/08/12 | 40,360 | 40,650 | 40,360 | 40,580 | +550 | +1.4% | 3 |
| 2025/08/08 | 40,000 | 40,030 | 40,000 | 40,030 | +450 | +1.1% | 6 |
| 2025/08/07 | 39,400 | 39,620 | 39,400 | 39,580 | +430 | +1.1% | 6 |
| 2025/08/06 | 39,150 | 39,150 | 39,150 | 39,150 | +370 | +1% | 1 |
| 2025/08/05 | 38,780 | 38,780 | 38,780 | 38,780 | +260 | +0.7% | 1 |
| 2025/08/04 | 38,520 | 38,520 | 38,520 | 38,520 | -430 | -1.1% | 5 |
| 2025/08/01 | 38,950 | 38,950 | 38,950 | 38,950 | +100 | +0.3% | 1 |
| 2025/07/31 | 38,850 | 38,850 | 38,850 | 38,850 | +290 | +0.8% | 1 |
| 2025/07/30 | 38,560 | 38,560 | 38,560 | 38,560 | +190 | +0.5% | 1 |
| 2025/07/29 | 38,370 | 38,370 | 38,370 | 38,370 | - | - | 1 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 39,160 | 39,160 | 38,910 | 38,910 | -420 | -1.1% | 6 |
| 2025/07/24 | 39,090 | 39,330 | 39,090 | 39,330 | +580 | +1.5% | 2 |
| 2025/07/23 | 38,160 | 38,750 | 38,160 | 38,750 | - | - | 3 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 37,500 | 37,500 | 37,500 | 37,500 | - | - | 1 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 37,450 | 37,450 | 37,450 | 37,450 | +90 | +0.2% | 3 |
| 2025/07/14 | 37,330 | 37,360 | 37,330 | 37,360 | - | - | 8 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 37,970 | 37,970 | 37,970 | 37,970 | - | - | 1 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 37,770 | 37,770 | 37,770 | 37,770 | -70 | -0.2% | 1 |
| 2025/07/02 | 37,720 | 37,840 | 37,720 | 37,840 | -110 | -0.3% | 2 |
| 2025/07/01 | 37,950 | 37,950 | 37,950 | 37,950 | -380 | -1% | 1 |
| 2025/06/30 | 38,330 | 38,330 | 38,330 | 38,330 | +220 | +0.6% | 1 |
| 2025/06/27 | 37,850 | 38,200 | 37,850 | 38,110 | +880 | +2.4% | 7 |
| 2025/06/26 | 37,230 | 37,230 | 37,230 | 37,230 | +90 | +0.2% | 1 |
| 2025/06/25 | 37,140 | 37,140 | 37,140 | 37,140 | -230 | -0.6% | 1 |
| 2025/06/24 | 37,370 | 37,370 | 37,370 | 37,370 | +360 | +1% | 1 |
| 2025/06/23 | 37,010 | 37,010 | 37,010 | 37,010 | -210 | -0.6% | 3 |
| 2025/06/20 | 37,370 | 37,370 | 37,220 | 37,220 | - | - | 19 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 37,490 | 37,490 | 37,490 | 37,490 | +190 | +0.5% | 1 |
| 2025/06/17 | 37,300 | 37,300 | 37,300 | 37,300 | +110 | +0.3% | 1 |
| 2025/06/16 | 37,190 | 37,190 | 37,190 | 37,190 | +310 | +0.8% | 1 |
| 2025/06/13 | 36,880 | 36,880 | 36,880 | 36,880 | - | - | 1 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1021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
