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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 34,620 | 34,620 | 34,620 | 34,620 | +670 | +2% | 1 |
| 2025/04/22 | 33,950 | 33,950 | 33,950 | 33,950 | -60 | -0.2% | 1 |
| 2025/04/21 | 35,060 | 35,060 | 34,010 | 34,010 | -350 | -1% | 4 |
| 2025/04/18 | 34,000 | 34,360 | 34,000 | 34,360 | +560 | +1.7% | 2 |
| 2025/04/17 | 33,800 | 33,800 | 33,800 | 33,800 | +350 | +1% | 1 |
| 2025/04/16 | 33,450 | 33,450 | 33,450 | 33,450 | - | - | 1 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 33,650 | 33,650 | 33,650 | 33,650 | +610 | +1.8% | 1 |
| 2025/04/11 | 32,390 | 33,040 | 32,390 | 33,040 | -990 | -2.9% | 7 |
| 2025/04/10 | 32,800 | 34,030 | 32,800 | 34,030 | - | - | 3 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 31,610 | 32,110 | 31,610 | 32,100 | +1,100 | +3.5% | 25 |
| 2025/04/07 | 32,570 | 32,570 | 31,000 | 31,000 | -2,270 | -6.8% | 9 |
| 2025/04/04 | 33,750 | 33,750 | 32,970 | 33,270 | -950 | -2.8% | 8 |
| 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 |
51～
100
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
