35,270
+590 (+1.70%)
株価：2024/09/20 09:00
20分ディレイ
ＭＡＸＩＳカーボン・エフィシェント日本株上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 35,270 | 35,270 | 35,270 | 35,270 | +590 | +1.7% | 2 |
| 2024/09/19 | 34,670 | 34,680 | 34,670 | 34,680 | +630 | +1.9% | 5 |
| 2024/09/18 | 34,050 | 34,050 | 34,050 | 34,050 | +540 | +1.6% | 2 |
| 2024/09/17 | 33,510 | 33,510 | 33,510 | 33,510 | -810 | -2.4% | 3 |
| 2024/09/13 | 34,320 | 34,320 | 34,320 | 34,320 | -100 | -0.3% | 1 |
| 2024/09/12 | 34,420 | 34,420 | 34,420 | 34,420 | +570 | +1.7% | 1 |
| 2024/09/11 | 33,850 | 33,850 | 33,850 | 33,850 | - | - | 2 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 33,500 | 33,950 | 33,500 | 33,900 | -640 | -1.9% | 19 |
| 2024/09/06 | 35,300 | 35,300 | 34,540 | 34,540 | - | - | 7 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 36,000 | 36,000 | 36,000 | 36,000 | -200 | -0.6% | 7 |
| 2024/09/02 | 36,260 | 36,260 | 36,200 | 36,200 | +460 | +1.3% | 2 |
| 2024/08/30 | 35,740 | 35,740 | 35,740 | 35,740 | +90 | +0.3% | 1 |
| 2024/08/29 | 35,650 | 35,650 | 35,650 | 35,650 | - | - | 1 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 35,160 | 35,160 | 35,160 | 35,160 | - | - | 3 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 35,340 | 35,340 | 35,340 | 35,340 | ±0 | ±0% | 1 |
| 2024/08/16 | 35,220 | 35,340 | 35,070 | 35,340 | +1,360 | +4% | 10 |
| 2024/08/15 | 34,500 | 34,500 | 33,980 | 33,980 | -160 | -0.5% | 2 |
| 2024/08/14 | 34,210 | 34,210 | 34,140 | 34,140 | - | - | 3 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 30,000 | 30,000 | 30,000 | 30,000 | -3,710 | -11% | 4 |
| 2024/08/02 | 33,710 | 33,710 | 33,710 | 33,710 | -2,450 | -6.8% | 2 |
| 2024/08/01 | 38,580 | 38,580 | 36,160 | 36,160 | - | - | 2 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 36,480 | 36,480 | 36,480 | 36,480 | - | - | 1 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 35,820 | 35,820 | 35,820 | 35,820 | -390 | -1.1% | 3 |
| 2024/07/25 | 36,280 | 36,280 | 36,210 | 36,210 | -1,300 | -3.5% | 9 |
| 2024/07/24 | 37,510 | 37,510 | 37,510 | 37,510 | - | - | 6 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 37,900 | 37,900 | 37,900 | 37,900 | - | - | 1 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 38,280 | 38,280 | 38,280 | 38,280 | -700 | -1.8% | 1 |
| 2024/07/11 | 38,990 | 38,990 | 38,980 | 38,980 | - | - | 3 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1133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
