390.9
+1.9 (+0.49%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 319 | 319 | 314.8 | 314.8 | +0.2 | +0.1% | 130 |
| 2023/09/29 | 316.8 | 319.8 | 312.4 | 314.6 | -1.4 | -0.4% | 1,420 |
| 2023/09/28 | 316 | 316.1 | 316 | 316 | -6.7 | -2.1% | 670 |
| 2023/09/27 | 316.3 | 322.9 | 316.3 | 322.7 | +6.5 | +2.1% | 430 |
| 2023/09/26 | 331.5 | 331.5 | 316.1 | 316.2 | -15.6 | -4.7% | 2,130 |
| 2023/09/25 | 332.3 | 332.3 | 331.8 | 331.8 | +4.9 | +1.5% | 180 |
| 2023/09/22 | 322.2 | 327 | 322.2 | 326.9 | +3.9 | +1.2% | 180 |
| 2023/09/21 | 329 | 331.6 | 323 | 323 | -12.3 | -3.7% | 1,430 |
| 2023/09/20 | 332 | 335.3 | 322.2 | 335.3 | +3.3 | +1% | 360 |
| 2023/09/19 | 322.3 | 344.2 | 321.8 | 332 | +8.5 | +2.6% | 690 |
| 2023/09/15 | 328.4 | 328.4 | 323.4 | 323.5 | -2.5 | -0.8% | 140 |
| 2023/09/14 | 344.4 | 344.6 | 320 | 326 | -18.4 | -5.3% | 2,530 |
| 2023/09/13 | 342 | 344.6 | 340 | 344.4 | +10.4 | +3.1% | 410 |
| 2023/09/12 | 323.9 | 334 | 323.9 | 334 | +12.5 | +3.9% | 1,060 |
| 2023/09/11 | 314.5 | 322.2 | 313.5 | 321.5 | +4.6 | +1.5% | 140 |
| 2023/09/08 | 313.3 | 316.9 | 313.3 | 316.9 | +0.2 | +0.1% | 520 |
| 2023/09/07 | 314 | 316.7 | 314 | 316.7 | -13.3 | -4% | 160 |
| 2023/09/06 | 330 | 330 | 329.9 | 330 | +1.6 | +0.5% | 250 |
| 2023/09/05 | 319.6 | 328.4 | 319.6 | 328.4 | +13.4 | +4.3% | 180 |
| 2023/09/04 | 312.7 | 315 | 312.7 | 315 | +3.5 | +1.1% | 7,050 |
| 2023/09/01 | 310.1 | 311.5 | 310.1 | 311.5 | +2.5 | +0.8% | 170 |
| 2023/08/31 | 306.9 | 309 | 306.9 | 309 | +2.1 | +0.7% | 400 |
| 2023/08/30 | 308.9 | 310 | 305.6 | 306.9 | +2.7 | +0.9% | 890 |
| 2023/08/29 | 299.2 | 338.7 | 295.7 | 304.2 | ±0 | ±0% | 7,890 |
| 2023/08/28 | 302.8 | 304.2 | 302.8 | 304.2 | +1.5 | +0.5% | 810 |
| 2023/08/25 | 309 | 309 | 302.7 | 302.7 | -0.3 | -0.1% | 250 |
| 2023/08/24 | 301.7 | 303 | 301.7 | 303 | +2.2 | +0.7% | 1,190 |
| 2023/08/23 | 298.5 | 300.8 | 298.5 | 300.8 | -2.7 | -0.9% | 70 |
| 2023/08/22 | 298.6 | 303.5 | 298.6 | 303.5 | +5 | +1.7% | 450 |
| 2023/08/21 | 297.1 | 298.5 | 296.9 | 298.5 | - | - | 290 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 304.1 | 304.4 | 303.5 | 303.5 | -2.3 | -0.8% | 190 |
| 2023/08/14 | 308.7 | 308.8 | 285.5 | 305.8 | -3.1 | -1% | 310 |
| 2023/08/10 | 301.3 | 309 | 280.3 | 308.9 | +3.9 | +1.3% | 690 |
| 2023/08/09 | 309.6 | 309.6 | 305 | 305 | -3.1 | -1% | 120 |
| 2023/08/08 | 307.8 | 308.1 | 307.6 | 308.1 | +3.8 | +1.2% | 130 |
| 2023/08/07 | 304.3 | 304.3 | 304.3 | 304.3 | -1 | -0.3% | 250 |
| 2023/08/04 | 303.2 | 307.7 | 303.2 | 305.3 | -6.7 | -2.1% | 400 |
| 2023/08/03 | 307.2 | 312 | 307.1 | 312 | +1.6 | +0.5% | 100 |
| 2023/08/02 | 314.9 | 319.1 | 310.4 | 310.4 | -3.2 | -1% | 370 |
| 2023/08/01 | 312.2 | 318 | 312.2 | 313.6 | +3.2 | +1% | 40 |
| 2023/07/31 | 310.8 | 317.5 | 310 | 310.4 | +4.8 | +1.6% | 880 |
| 2023/07/28 | 309.7 | 309.7 | 305.6 | 305.6 | -1.1 | -0.4% | 640 |
| 2023/07/27 | 308.8 | 308.8 | 306.7 | 306.7 | -1.3 | -0.4% | 150 |
| 2023/07/26 | 309.9 | 309.9 | 308 | 308 | +2.1 | +0.7% | 520 |
| 2023/07/25 | 309.9 | 309.9 | 305.8 | 305.9 | +0.1 | ±0% | 530 |
| 2023/07/24 | 305.6 | 307 | 305.6 | 305.8 | +1.5 | +0.5% | 280 |
| 2023/07/21 | 308 | 310 | 304.3 | 304.3 | +0.6 | +0.2% | 640 |
451～
500
件表示中 / 1199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
