34,220
-1210 (-3.42%)
株価：2025/04/03 09:18
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 34,220 | 34,220 | 34,220 | 34,220 | -1,210 | -3.4% | 1 |
| 2025/04/02 | 35,430 | 35,430 | 35,430 | 35,430 | - | - | 1 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 35,720 | 35,720 | 35,580 | 35,670 | - | - | 12 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 37,000 | 37,000 | 37,000 | 37,000 | -290 | -0.8% | 1 |
| 2025/03/26 | 37,290 | 37,290 | 37,290 | 37,290 | +240 | +0.6% | 1 |
| 2025/03/25 | 37,180 | 37,180 | 37,050 | 37,050 | +110 | +0.3% | 2 |
| 2025/03/24 | 36,940 | 36,940 | 36,940 | 36,940 | -620 | -1.7% | 1 |
| 2025/03/21 | 37,560 | 37,560 | 37,560 | 37,560 | - | - | 1 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 36,860 | 36,860 | 36,860 | 36,860 | +530 | +1.5% | 1 |
| 2025/03/17 | 36,330 | 36,330 | 36,330 | 36,330 | +480 | +1.3% | 1 |
| 2025/03/14 | 35,850 | 35,850 | 35,850 | 35,850 | - | - | 1 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 35,650 | 35,650 | 35,650 | 35,650 | +350 | +1% | 1 |
| 2025/03/11 | 35,030 | 35,300 | 34,760 | 35,300 | -570 | -1.6% | 4 |
| 2025/03/10 | 35,870 | 35,870 | 35,870 | 35,870 | +110 | +0.3% | 1 |
| 2025/03/07 | 35,760 | 35,760 | 35,760 | 35,760 | -660 | -1.8% | 1 |
| 2025/03/06 | 36,420 | 36,420 | 36,420 | 36,420 | +410 | +1.1% | 1 |
| 2025/03/05 | 35,960 | 36,010 | 35,960 | 36,010 | +180 | +0.5% | 2 |
| 2025/03/04 | 35,830 | 35,830 | 35,830 | 35,830 | -190 | -0.5% | 1 |
| 2025/03/03 | 35,570 | 36,020 | 35,570 | 36,020 | +490 | +1.4% | 2 |
| 2025/02/28 | 35,640 | 35,640 | 35,520 | 35,530 | - | - | 610 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 35,740 | 35,740 | 35,740 | 35,740 | - | - | 10 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 36,150 | 36,150 | 36,150 | 36,150 | +90 | +0.2% | 1 |
| 2025/02/20 | 37,210 | 37,210 | 35,940 | 36,060 | -450 | -1.2% | 3 |
| 2025/02/19 | 36,510 | 36,510 | 36,510 | 36,510 | -210 | -0.6% | 1 |
| 2025/02/18 | 36,630 | 36,720 | 36,630 | 36,720 | - | - | 2 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 36,460 | 36,460 | 36,460 | 36,460 | - | - | 1 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 35,980 | 35,980 | 35,980 | 35,980 | -170 | -0.5% | 1 |
| 2025/02/10 | 36,150 | 36,150 | 36,150 | 36,150 | - | - | 1 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 36,370 | 36,370 | 36,370 | 36,370 | - | - | 1 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 36,310 | 36,310 | 36,310 | 36,310 | +180 | +0.5% | 1 |
| 2025/02/03 | 36,130 | 36,130 | 36,130 | 36,130 | - | - | 1 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 36,610 | 36,680 | 36,610 | 36,680 | +210 | +0.6% | 11 |
| 2025/01/28 | 36,470 | 36,470 | 36,470 | 36,470 | -160 | -0.4% | 1 |
| 2025/01/27 | 36,680 | 36,680 | 36,630 | 36,630 | +220 | +0.6% | 2 |
| 2025/01/24 | 36,570 | 36,610 | 36,410 | 36,410 | -30 | -0.1% | 3 |
| 2025/01/23 | 36,280 | 36,440 | 36,240 | 36,440 | +300 | +0.8% | 19 |
| 2025/01/22 | 36,140 | 36,140 | 36,140 | 36,140 | - | - | 1 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 925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
