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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 36,300 | 36,610 | 36,300 | 36,610 | -200 | -0.5% | 2 |
| 2024/04/12 | 36,810 | 36,810 | 36,810 | 36,810 | - | - | 1 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 36,590 | 36,590 | 36,590 | 36,590 | +150 | +0.4% | 1 |
| 2024/04/09 | 36,440 | 36,440 | 36,440 | 36,440 | +70 | +0.2% | 7 |
| 2024/04/08 | 36,370 | 36,370 | 36,370 | 36,370 | +370 | +1% | 1 |
| 2024/04/05 | 36,000 | 36,000 | 36,000 | 36,000 | -580 | -1.6% | 1 |
| 2024/04/04 | 36,580 | 36,580 | 36,580 | 36,580 | +410 | +1.1% | 1 |
| 2024/04/03 | 36,170 | 36,170 | 36,170 | 36,170 | +40 | +0.1% | 1 |
| 2024/04/02 | 36,470 | 36,470 | 36,130 | 36,130 | -150 | -0.4% | 12 |
| 2024/04/01 | 36,680 | 36,680 | 36,160 | 36,280 | -610 | -1.7% | 4 |
| 2024/03/29 | 36,890 | 36,890 | 36,890 | 36,890 | +330 | +0.9% | 1 |
| 2024/03/28 | 36,750 | 36,750 | 36,560 | 36,560 | -500 | -1.3% | 2 |
| 2024/03/27 | 37,030 | 37,060 | 37,030 | 37,060 | +360 | +1% | 2 |
| 2024/03/26 | 36,530 | 36,700 | 36,530 | 36,700 | -200 | -0.5% | 2 |
| 2024/03/25 | 36,900 | 36,900 | 36,900 | 36,900 | -250 | -0.7% | 1 |
| 2024/03/22 | 37,210 | 37,210 | 37,030 | 37,150 | +260 | +0.7% | 21 |
| 2024/03/21 | 36,750 | 36,890 | 36,750 | 36,890 | +680 | +1.9% | 14 |
| 2024/03/19 | 35,890 | 36,210 | 35,890 | 36,210 | +320 | +0.9% | 3 |
| 2024/03/18 | 35,660 | 35,890 | 35,660 | 35,890 | +690 | +2% | 4 |
| 2024/03/15 | 35,200 | 35,200 | 35,200 | 35,200 | +40 | +0.1% | 1 |
| 2024/03/14 | 34,960 | 35,160 | 34,960 | 35,160 | +80 | +0.2% | 6 |
| 2024/03/13 | 35,270 | 35,270 | 35,080 | 35,080 | +350 | +1% | 3 |
| 2024/03/12 | 34,730 | 34,730 | 34,730 | 34,730 | -240 | -0.7% | 2 |
| 2024/03/11 | 35,360 | 35,480 | 34,970 | 34,970 | -1,230 | -3.4% | 576 |
| 2024/03/08 | 35,690 | 36,200 | 35,690 | 36,200 | +190 | +0.5% | 977 |
| 2024/03/07 | 36,270 | 36,270 | 36,010 | 36,010 | -100 | -0.3% | 6 |
| 2024/03/06 | 36,110 | 36,110 | 36,110 | 36,110 | +230 | +0.6% | 1 |
| 2024/03/05 | 35,880 | 35,880 | 35,880 | 35,880 | +140 | +0.4% | 1 |
| 2024/03/04 | 35,840 | 35,840 | 35,740 | 35,740 | ±0 | ±0% | 11 |
| 2024/03/01 | 35,520 | 35,740 | 35,520 | 35,740 | +530 | +1.5% | 3 |
| 2024/02/29 | 35,210 | 35,210 | 35,210 | 35,210 | -20 | -0.1% | 1 |
| 2024/02/28 | 35,230 | 35,230 | 35,230 | 35,230 | - | - | 7 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 35,280 | 35,490 | 35,280 | 35,400 | +270 | +0.8% | 17 |
| 2024/02/22 | 34,960 | 35,130 | 34,960 | 35,130 | +420 | +1.2% | 13 |
| 2024/02/21 | 34,710 | 34,710 | 34,710 | 34,710 | -190 | -0.5% | 1 |
| 2024/02/20 | 34,910 | 34,910 | 34,900 | 34,900 | +130 | +0.4% | 6 |
| 2024/02/19 | 34,770 | 34,770 | 34,770 | 34,770 | -110 | -0.3% | 6 |
| 2024/02/16 | 34,490 | 34,880 | 34,490 | 34,880 | +680 | +2% | 10 |
| 2024/02/15 | 34,200 | 34,200 | 34,200 | 34,200 | +80 | +0.2% | 1 |
| 2024/02/14 | 34,120 | 34,120 | 34,120 | 34,120 | -230 | -0.7% | 5 |
| 2024/02/13 | 34,350 | 34,350 | 34,350 | 34,350 | +520 | +1.5% | 1 |
| 2024/02/09 | 33,830 | 33,830 | 33,830 | 33,830 | +30 | +0.1% | 1 |
| 2024/02/08 | 33,800 | 33,800 | 33,800 | 33,800 | - | - | 1 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 33,400 | 33,400 | 33,400 | 33,400 | -340 | -1% | 1 |
| 2024/02/05 | 33,740 | 33,740 | 33,740 | 33,740 | +110 | +0.3% | 2 |
| 2024/02/02 | 33,630 | 33,630 | 33,630 | 33,630 | - | - | 20 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 839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
