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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 35,090 | 35,090 | 35,090 | 35,090 | -140 | -0.4% | 1 |
| 2024/08/20 | 35,230 | 35,230 | 35,230 | 35,230 | +670 | +1.9% | 1 |
| 2024/08/19 | 34,730 | 34,730 | 34,560 | 34,560 | -670 | -1.9% | 2 |
| 2024/08/16 | 34,850 | 35,230 | 34,850 | 35,230 | +1,080 | +3.2% | 4 |
| 2024/08/15 | 34,390 | 34,390 | 34,150 | 34,150 | +170 | +0.5% | 2 |
| 2024/08/14 | 33,930 | 33,980 | 33,740 | 33,980 | +480 | +1.4% | 3 |
| 2024/08/13 | 33,150 | 33,500 | 33,150 | 33,500 | +1,050 | +3.2% | 3 |
| 2024/08/09 | 33,030 | 33,030 | 32,450 | 32,450 | ±0 | ±0% | 3 |
| 2024/08/08 | 32,450 | 32,450 | 32,450 | 32,450 | -700 | -2.1% | 1 |
| 2024/08/07 | 31,740 | 33,150 | 31,740 | 33,150 | +910 | +2.8% | 5 |
| 2024/08/06 | 29,380 | 32,240 | 29,380 | 32,240 | +2,860 | +9.7% | 8 |
| 2024/08/05 | 28,300 | 31,060 | 28,300 | 29,380 | -4,620 | -13.6% | 67 |
| 2024/08/02 | 34,260 | 34,260 | 34,000 | 34,000 | -1,660 | -4.7% | 2 |
| 2024/08/01 | 36,040 | 36,040 | 35,660 | 35,660 | -1,080 | -2.9% | 6 |
| 2024/07/31 | 36,120 | 36,740 | 36,120 | 36,740 | +470 | +1.3% | 3 |
| 2024/07/30 | 36,100 | 36,270 | 36,100 | 36,270 | -70 | -0.2% | 2 |
| 2024/07/29 | 36,340 | 36,340 | 36,340 | 36,340 | +700 | +2% | 1 |
| 2024/07/26 | 35,730 | 35,920 | 35,640 | 35,640 | -310 | -0.9% | 10 |
| 2024/07/25 | 36,300 | 36,300 | 35,950 | 35,950 | -1,050 | -2.8% | 21 |
| 2024/07/24 | 37,290 | 37,290 | 37,000 | 37,000 | - | - | 17 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 37,810 | 37,810 | 37,410 | 37,410 | -180 | -0.5% | 2 |
| 2024/07/19 | 37,730 | 37,730 | 37,590 | 37,590 | -370 | -1% | 2 |
| 2024/07/18 | 37,960 | 37,960 | 37,960 | 37,960 | - | - | 1 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 38,470 | 38,470 | 38,470 | 38,470 | +210 | +0.5% | 1 |
| 2024/07/12 | 38,070 | 38,260 | 38,070 | 38,260 | -510 | -1.3% | 2 |
| 2024/07/11 | 38,770 | 38,770 | 38,770 | 38,770 | +440 | +1.1% | 1 |
| 2024/07/10 | 38,330 | 38,330 | 38,330 | 38,330 | -310 | -0.8% | 12 |
| 2024/07/09 | 38,250 | 38,640 | 38,250 | 38,640 | +440 | +1.2% | 3 |
| 2024/07/08 | 38,200 | 38,200 | 38,200 | 38,200 | -270 | -0.7% | 1 |
| 2024/07/05 | 38,470 | 38,470 | 38,470 | 38,470 | +90 | +0.2% | 1 |
| 2024/07/04 | 38,330 | 38,380 | 38,330 | 38,380 | - | - | 2 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 38,000 | 38,000 | 38,000 | 38,000 | +420 | +1.1% | 6 |
| 2024/07/01 | 37,710 | 37,710 | 37,580 | 37,580 | +100 | +0.3% | 152 |
| 2024/06/28 | 37,480 | 37,480 | 37,480 | 37,480 | +150 | +0.4% | 1 |
| 2024/06/27 | 37,330 | 37,330 | 37,330 | 37,330 | +120 | +0.3% | 12 |
| 2024/06/26 | 37,160 | 37,210 | 37,160 | 37,210 | +280 | +0.8% | 2 |
| 2024/06/25 | 36,700 | 36,930 | 36,700 | 36,930 | +450 | +1.2% | 2 |
| 2024/06/24 | 36,480 | 36,480 | 36,480 | 36,480 | +140 | +0.4% | 1 |
| 2024/06/21 | 36,340 | 36,340 | 36,340 | 36,340 | - | - | 10 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 36,240 | 36,240 | 36,240 | 36,240 | +300 | +0.8% | 1 |
| 2024/06/18 | 35,940 | 35,940 | 35,940 | 35,940 | +90 | +0.3% | 1 |
| 2024/06/17 | 35,920 | 35,920 | 35,850 | 35,850 | -740 | -2% | 14 |
| 2024/06/14 | 36,520 | 36,590 | 36,520 | 36,590 | +170 | +0.5% | 4 |
| 2024/06/13 | 36,420 | 36,420 | 36,420 | 36,420 | -330 | -0.9% | 1 |
| 2024/06/12 | 36,750 | 36,750 | 36,750 | 36,750 | - | - | 1 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 926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
