550.2
+5.2 (+0.95%)
株価：2026/10/01 14:02
15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 |
|---|---|---|---|---|---|---|---|
| 2026/10/01 | 549.9 | 550.2 | 549.9 | 550.2 | +5.2 | +1% | 2,020 |
| 2026/09/30 | 545 | 545 | 545 | 545 | +6.9 | +1.3% | 60 |
| 2026/09/29 | 532.7 | 542.7 | 532.7 | 538.1 | +0.4 | +0.1% | 40 |
| 2026/09/28 | 554.8 | 554.8 | 537.7 | 537.7 | -8.3 | -1.5% | 7,650 |
| 2026/09/25 | 540.3 | 546.5 | 540.3 | 546 | +5.7 | +1.1% | 10,460 |
| 2026/09/24 | 542 | 543.7 | 540.3 | 540.3 | - | - | 18,350 |
| 2026/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/17 | 541 | 542 | 541 | 542 | - | - | 110 |
| 2026/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/09/14 | 514.9 | 537.1 | 514.9 | 537.1 | +9 | +1.7% | 15,220 |
| 2026/09/11 | 527 | 528.1 | 525 | 528.1 | -6.9 | -1.3% | 600 |
| 2026/09/10 | 533.1 | 535.3 | 531 | 535 | +0.2 | ±0% | 5,400 |
| 2026/09/09 | 532.2 | 537.1 | 532.2 | 534.8 | -7.2 | -1.3% | 540 |
| 2026/09/08 | 545 | 545 | 542 | 542 | -2.7 | -0.5% | 50 |
| 2026/09/07 | 552.9 | 552.9 | 544 | 544.7 | +1.8 | +0.3% | 2,180 |
| 2026/09/04 | 542.6 | 542.9 | 541.8 | 542.9 | +2.1 | +0.4% | 2,520 |
| 2026/09/03 | 542.5 | 542.5 | 540.8 | 540.8 | -9.2 | -1.7% | 1,010 |
| 2026/09/02 | 555.4 | 555.4 | 540 | 550 | -9.9 | -1.8% | 1,990 |
| 2026/09/01 | 549.6 | 559.9 | 548.9 | 559.9 | +0.3 | +0.1% | 1,000 |
| 2026/08/31 | 549 | 559.6 | 546.2 | 559.6 | +14.6 | +2.7% | 1,110 |
| 2026/08/28 | 545 | 545 | 545 | 545 | +1.6 | +0.3% | 20 |
| 2026/08/27 | 535 | 546 | 535 | 543.4 | -9.4 | -1.7% | 950 |
| 2026/08/26 | 548 | 552.8 | 540 | 552.8 | -5.2 | -0.9% | 1,290 |
| 2026/08/25 | 539.2 | 558 | 539.2 | 558 | +18.8 | +3.5% | 130 |
| 2026/08/24 | 536 | 539.2 | 536 | 539.2 | +3.2 | +0.6% | 390 |
| 2026/08/21 | 536 | 536 | 536 | 536 | +10 | +1.9% | 10 |
| 2026/08/20 | 535.6 | 535.6 | 526 | 526 | -2.5 | -0.5% | 60 |
| 2026/08/19 | 530 | 530 | 528.5 | 528.5 | -18.5 | -3.4% | 20 |
| 2026/08/18 | 547 | 547 | 547 | 547 | -6.3 | -1.1% | 10 |
| 2026/08/17 | 558.3 | 558.3 | 553.3 | 553.3 | -5 | -0.9% | 40 |
| 2026/08/14 | 550.5 | 559 | 550.5 | 558.3 | +7.8 | +1.4% | 40 |
| 2026/08/13 | 543.9 | 550.5 | 543.9 | 550.5 | +6.6 | +1.2% | 30 |
| 2026/08/12 | 543.9 | 543.9 | 543.9 | 543.9 | ±0 | ±0% | 20 |
| 2026/08/10 | 545 | 545 | 533.9 | 543.9 | +2.2 | +0.4% | 180 |
| 2026/08/07 | 540 | 541.7 | 540 | 541.7 | - | - | 120 |
| 2026/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/08/03 | 556.7 | 556.7 | 530 | 530 | -8.9 | -1.7% | 50 |
| 2026/07/31 | 552 | 552 | 538.9 | 538.9 | - | - | 40 |
| 2026/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/07/29 | 537.3 | 537.3 | 532 | 532 | +4.7 | +0.9% | 220 |
| 2026/07/28 | 551.7 | 551.7 | 527.3 | 527.3 | -14.4 | -2.7% | 1,300 |
| 2026/07/27 | 550 | 550 | 512 | 541.7 | +10.3 | +1.9% | 650 |
| 2026/07/24 | 531.4 | 531.4 | 531.4 | 531.4 | -7.6 | -1.4% | 10 |
| 2026/07/23 | 524.1 | 539 | 524.1 | 539 | ±0 | ±0% | 70 |
| 2026/07/22 | 539 | 539 | 539 | 539 | -7.5 | -1.4% | 90 |
| 2026/07/21 | 546.5 | 546.5 | 546.5 | 546.5 | -0.4 | -0.1% | 20 |
| 2026/07/17 | 546.9 | 546.9 | 546.9 | 546.9 | - | - | 30 |
1～
50
件表示中 / 1479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
