366.1
+2.1 (+0.58%)
株価：2024/05/31 12:30
20分ディレイ
ＮＺＡＭ 上場投信 Ｓ＆Ｐ／ＪＰＸカーボン・エフィシェント指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 366.1 | 366.1 | 366.1 | 366.1 | +2.1 | +0.6% | 50 |
| 2024/05/30 | 364 | 365.6 | 364 | 364 | +0.7 | +0.2% | 4,680 |
| 2024/05/29 | 363.4 | 363.4 | 363.3 | 363.3 | -0.1 | ±0% | 90 |
| 2024/05/28 | 355.3 | 363.5 | 355.3 | 363.4 | +0.5 | +0.1% | 610 |
| 2024/05/27 | 362.9 | 362.9 | 362.9 | 362.9 | +0.8 | +0.2% | 10 |
| 2024/05/24 | 362.4 | 363 | 362.1 | 362.1 | -4.6 | -1.3% | 2,350 |
| 2024/05/23 | 366.7 | 366.7 | 366.7 | 366.7 | -1.5 | -0.4% | 10 |
| 2024/05/22 | 368.2 | 368.2 | 368.2 | 368.2 | -1.8 | -0.5% | 10 |
| 2024/05/21 | 358.6 | 370 | 358.6 | 370 | +6.8 | +1.9% | 370 |
| 2024/05/20 | 352.2 | 364.4 | 352.2 | 363.2 | +3.3 | +0.9% | 190 |
| 2024/05/17 | 353.2 | 359.9 | 353.2 | 359.9 | +2 | +0.6% | 100 |
| 2024/05/16 | 366 | 366 | 357.9 | 357.9 | -1.8 | -0.5% | 60 |
| 2024/05/15 | 359.6 | 360 | 359.6 | 359.7 | - | - | 130 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 365.8 | 367.8 | 359.5 | 367.3 | +1.5 | +0.4% | 370 |
| 2024/05/02 | 362.9 | 365.8 | 362.9 | 365.8 | - | - | 260 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 347.9 | 363.9 | 338 | 362.5 | +6.6 | +1.9% | 4,310 |
| 2024/04/26 | 358.4 | 358.4 | 355.9 | 355.9 | -2.4 | -0.7% | 210 |
| 2024/04/25 | 358.3 | 358.3 | 358.3 | 358.3 | -1.8 | -0.5% | 10 |
| 2024/04/24 | 362.1 | 362.1 | 359.9 | 360.1 | +2.7 | +0.8% | 530 |
| 2024/04/23 | 364 | 364 | 357.4 | 357.4 | - | - | 70 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 355.7 | 355.7 | 350 | 352.7 | -6 | -1.7% | 140 |
| 2024/04/18 | 356 | 358.7 | 356 | 358.7 | +2.1 | +0.6% | 110 |
| 2024/04/17 | 360 | 360 | 356.6 | 356.6 | - | - | 120 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 364 | 365.5 | 364 | 365.5 | - | - | 130 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 364.7 | 366.1 | 364.2 | 364.2 | -4.1 | -1.1% | 150 |
| 2024/04/10 | 368.3 | 368.4 | 368.3 | 368.3 | +2.3 | +0.6% | 1,690 |
| 2024/04/09 | 367.4 | 367.4 | 364.7 | 366 | -6.5 | -1.7% | 280 |
| 2024/04/08 | 362.5 | 372.5 | 362.5 | 372.5 | +12.9 | +3.6% | 390 |
| 2024/04/05 | 362.7 | 362.7 | 359.6 | 359.6 | -10.4 | -2.8% | 1,020 |
| 2024/04/04 | 367.3 | 370 | 367.3 | 370 | +7.4 | +2% | 190 |
| 2024/04/03 | 356 | 363 | 356 | 362.6 | -1.4 | -0.4% | 1,170 |
| 2024/04/02 | 366.5 | 366.5 | 364 | 364 | +2.4 | +0.7% | 840 |
| 2024/04/01 | 360.1 | 369.6 | 360.1 | 361.6 | -6.4 | -1.7% | 300 |
| 2024/03/29 | 366.7 | 371.3 | 366.7 | 368 | +0.9 | +0.2% | 110 |
| 2024/03/28 | 374.9 | 374.9 | 367.1 | 367.1 | -3 | -0.8% | 60 |
| 2024/03/27 | 371.3 | 371.3 | 370.1 | 370.1 | -1.8 | -0.5% | 200 |
| 2024/03/26 | 373.6 | 373.6 | 371.9 | 371.9 | +1.3 | +0.4% | 220 |
| 2024/03/25 | 371.1 | 371.1 | 369.5 | 370.6 | -0.5 | -0.1% | 150 |
| 2024/03/22 | 366.7 | 371.1 | 350.7 | 371.1 | +0.4 | +0.1% | 490 |
| 2024/03/21 | 365 | 370.7 | 365 | 370.7 | +5.7 | +1.6% | 770 |
| 2024/03/19 | 353.2 | 365 | 353.2 | 365 | +4.7 | +1.3% | 3,370 |
1～
50
件表示中 / 910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
