359.8
+5.5 (+1.55%)
株価：2025/05/01 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 359.9 | 359.9 | 359.8 | 359.8 | +5.5 | +1.6% | 20 |
| 2025/04/30 | 353.5 | 354.3 | 353.5 | 354.3 | +8.8 | +2.5% | 20 |
| 2025/04/28 | 346.3 | 353.3 | 345.5 | 345.5 | -7.7 | -2.2% | 510 |
| 2025/04/25 | 341.3 | 353.2 | 341.3 | 353.2 | +4 | +1.1% | 90 |
| 2025/04/24 | 349.7 | 350 | 349.2 | 349.2 | +2.5 | +0.7% | 540 |
| 2025/04/23 | 347.5 | 347.5 | 346.7 | 346.7 | +7.6 | +2.2% | 760 |
| 2025/04/22 | 339.1 | 339.1 | 339.1 | 339.1 | -1.5 | -0.4% | 10 |
| 2025/04/21 | 327.2 | 342.5 | 327.2 | 340.6 | +0.9 | +0.3% | 270 |
| 2025/04/18 | 335.8 | 342.6 | 335.8 | 339.7 | - | - | 50 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 335.8 | 335.8 | 335.8 | 335.8 | +0.8 | +0.2% | 10 |
| 2025/04/15 | 330 | 335 | 330 | 335 | -1.3 | -0.4% | 110 |
| 2025/04/14 | 329.6 | 337.7 | 329.6 | 336.3 | +6.8 | +2.1% | 9,260 |
| 2025/04/11 | 330.1 | 330.1 | 329.5 | 329.5 | -3.5 | -1.1% | 20 |
| 2025/04/10 | 322.3 | 333 | 322.3 | 333 | +26.2 | +8.5% | 30 |
| 2025/04/09 | 298.8 | 306.8 | 298.8 | 306.8 | -15.5 | -4.8% | 60 |
| 2025/04/08 | 296.8 | 322.3 | 296.8 | 322.3 | +17.5 | +5.7% | 3,400 |
| 2025/04/07 | 322.3 | 335.2 | 304.8 | 304.8 | -24.1 | -7.3% | 820 |
| 2025/04/04 | 332.3 | 332.3 | 327.9 | 328.9 | -4.1 | -1.2% | 540 |
| 2025/04/03 | 333 | 333 | 333 | 333 | - | - | 10 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 379 | 379 | 333.1 | 353 | - | - | 1,120 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 370.5 | 371.1 | 370.5 | 371 | -2.1 | -0.6% | 80 |
| 2025/03/26 | 370 | 373.1 | 370 | 373.1 | - | - | 450 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 370 | 370 | 370 | 370 | ±0 | ±0% | 230 |
| 2025/03/21 | 370 | 370.1 | 370 | 370 | ±0 | ±0% | 600 |
| 2025/03/19 | 368 | 370 | 368 | 370 | +0.6 | +0.2% | 310 |
| 2025/03/18 | 369.4 | 369.4 | 369.4 | 369.4 | +14.3 | +4% | 10 |
| 2025/03/17 | 355.1 | 355.1 | 355.1 | 355.1 | +0.1 | ±0% | 10 |
| 2025/03/14 | 355.7 | 355.7 | 355 | 355 | -0.1 | ±0% | 60 |
| 2025/03/13 | 356 | 356 | 348 | 355.1 | +0.1 | ±0% | 190 |
| 2025/03/12 | 358 | 358 | 355 | 355 | +5 | +1.4% | 310 |
| 2025/03/11 | 353.7 | 353.7 | 350 | 350 | -2.2 | -0.6% | 460 |
| 2025/03/10 | 352.2 | 352.2 | 352.2 | 352.2 | - | - | 120 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 360 | 360 | 360 | 360 | ±0 | ±0% | 520 |
| 2025/03/05 | 360 | 360 | 360 | 360 | +6 | +1.7% | 10 |
| 2025/03/04 | 353 | 354 | 353 | 354 | +1 | +0.3% | 750 |
| 2025/03/03 | 360.5 | 360.5 | 352.5 | 353 | -1 | -0.3% | 110 |
| 2025/02/28 | 362.9 | 362.9 | 354 | 354 | -3.7 | -1% | 210 |
| 2025/02/27 | 351.7 | 362 | 351.7 | 357.7 | -1.5 | -0.4% | 50 |
| 2025/02/26 | 365 | 365 | 359.2 | 359.2 | +2.2 | +0.6% | 50 |
| 2025/02/25 | 356.5 | 357 | 356.5 | 357 | - | - | 140 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 362 | 362 | 361.7 | 361.7 | -4.3 | -1.2% | 20 |
| 2025/02/19 | 366 | 366 | 366 | 366 | ±0 | ±0% | 20 |
| 2025/02/18 | 362 | 366 | 362 | 366 | +2.2 | +0.6% | 420 |
1～
50
件表示中 / 1134件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭカーボ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
