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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 36,460 | 36,580 | 36,460 | 36,580 | +730 | +2% | 2 |
| 2024/10/04 | 35,850 | 35,850 | 35,850 | 35,850 | +90 | +0.3% | 1 |
| 2024/10/03 | 35,930 | 35,930 | 35,760 | 35,760 | +540 | +1.5% | 2 |
| 2024/10/02 | 35,480 | 35,480 | 35,220 | 35,220 | -350 | -1% | 2 |
| 2024/10/01 | 35,500 | 35,700 | 35,500 | 35,570 | +320 | +0.9% | 3 |
| 2024/09/30 | 35,360 | 35,360 | 35,110 | 35,250 | -800 | -2.2% | 3 |
| 2024/09/27 | 36,050 | 36,050 | 36,050 | 36,050 | +380 | +1.1% | 1 |
| 2024/09/26 | 35,440 | 35,670 | 35,440 | 35,670 | +590 | +1.7% | 2 |
| 2024/09/25 | 35,010 | 35,080 | 35,010 | 35,080 | -70 | -0.2% | 2 |
| 2024/09/24 | 35,150 | 35,150 | 35,150 | 35,150 | +200 | +0.6% | 1 |
| 2024/09/20 | 35,260 | 35,260 | 34,950 | 34,950 | +390 | +1.1% | 2 |
| 2024/09/19 | 34,560 | 34,560 | 34,560 | 34,560 | +700 | +2.1% | 2 |
| 2024/09/18 | 33,970 | 33,970 | 33,660 | 33,860 | +450 | +1.3% | 3 |
| 2024/09/17 | 33,670 | 33,670 | 33,410 | 33,410 | - | - | 3 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 34,080 | 34,080 | 34,080 | 34,080 | +570 | +1.7% | 1 |
| 2024/09/11 | 33,590 | 33,590 | 33,510 | 33,510 | -590 | -1.7% | 2 |
| 2024/09/10 | 34,330 | 34,330 | 34,100 | 34,100 | +120 | +0.4% | 2 |
| 2024/09/09 | 33,380 | 33,980 | 33,380 | 33,980 | -360 | -1% | 22 |
| 2024/09/06 | 34,340 | 34,340 | 34,340 | 34,340 | - | - | 5 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 34,930 | 34,930 | 34,750 | 34,750 | -1,190 | -3.3% | 6 |
| 2024/09/03 | 35,940 | 35,940 | 35,940 | 35,940 | - | - | 1 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 35,680 | 35,750 | 35,680 | 35,750 | +340 | +1% | 2 |
| 2024/08/29 | 35,410 | 35,410 | 35,410 | 35,410 | - | - | 1 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 34,960 | 34,960 | 34,960 | 34,960 | -340 | -1% | 1 |
| 2024/08/23 | 35,300 | 35,300 | 35,300 | 35,300 | +200 | +0.6% | 2 |
| 2024/08/22 | 35,220 | 35,220 | 34,530 | 35,100 | +10 | ±0% | 10 |
| 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 |
151～
200
件表示中 / 957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
