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 |
---|---|---|---|---|---|---|---|
2025/07/07 | 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 |
2025/06/11 | 37,440 | 37,440 | 37,440 | 37,440 | +50 | +0.1% | 3 |
2025/06/10 | 37,390 | 37,390 | 37,390 | 37,390 | +80 | +0.2% | 5 |
2025/06/09 | 37,310 | 37,310 | 37,310 | 37,310 | - | - | 1 |
2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/05 | 36,960 | 36,960 | 36,960 | 36,960 | - | - | 1 |
2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/02 | 37,160 | 37,160 | 37,160 | 37,160 | -320 | -0.9% | 1 |
2025/05/30 | 37,290 | 37,480 | 37,290 | 37,480 | -90 | -0.2% | 2 |
2025/05/29 | 37,570 | 37,570 | 37,570 | 37,570 | +400 | +1.1% | 1 |
2025/05/28 | 37,170 | 37,170 | 37,170 | 37,170 | +210 | +0.6% | 1 |
2025/05/27 | 36,960 | 36,960 | 36,960 | 36,960 | +210 | +0.6% | 1 |
2025/05/26 | 36,750 | 36,750 | 36,750 | 36,750 | +200 | +0.5% | 1 |
2025/05/23 | 36,550 | 36,550 | 36,550 | 36,550 | +280 | +0.8% | 1 |
2025/05/22 | 36,270 | 36,270 | 36,270 | 36,270 | -480 | -1.3% | 1 |
2025/05/21 | 36,750 | 36,750 | 36,750 | 36,750 | -580 | -1.6% | 1 |
2025/05/20 | 37,330 | 37,330 | 37,330 | 37,330 | - | - | 1 |
2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/16 | 36,630 | 36,630 | 36,630 | 36,630 | +30 | +0.1% | 1 |
2025/05/15 | 36,600 | 36,600 | 36,600 | 36,600 | -360 | -1% | 1 |
2025/05/14 | 36,730 | 36,960 | 36,730 | 36,960 | -250 | -0.7% | 2 |
2025/05/13 | 37,210 | 37,210 | 37,210 | 37,210 | - | - | 1 |
2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/09 | 36,670 | 36,670 | 36,670 | 36,670 | +350 | +1% | 1 |
2025/05/08 | 36,130 | 36,320 | 36,130 | 36,320 | ±0 | ±0% | 2 |
2025/05/07 | 36,320 | 36,320 | 36,320 | 36,320 | +120 | +0.3% | 1 |
2025/05/02 | 36,200 | 36,200 | 36,200 | 36,200 | +60 | +0.2% | 1 |
2025/05/01 | 36,140 | 36,140 | 36,140 | 36,140 | - | - | 1 |
2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/28 | 35,870 | 35,870 | 35,870 | 35,870 | +600 | +1.7% | 1 |
2025/04/25 | 35,270 | 35,270 | 35,270 | 35,270 | +370 | +1.1% | 1 |
2025/04/24 | 34,900 | 34,900 | 34,900 | 34,900 | +280 | +0.8% | 1 |
1~
50
件表示中 / 989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