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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 305.1 | 306.8 | 303.4 | 303.7 | -1.3 | -0.4% | 5,860 |
| 2023/07/19 | 301.1 | 305 | 301.1 | 305 | +8 | +2.7% | 5,640 |
| 2023/07/18 | 296.7 | 297 | 296.3 | 297 | -4.9 | -1.6% | 420 |
| 2023/07/14 | 301 | 301.9 | 298.7 | 301.9 | +1 | +0.3% | 9,080 |
| 2023/07/13 | 299.9 | 300.9 | 290.5 | 300.9 | +1.9 | +0.6% | 17,530 |
| 2023/07/12 | 307.7 | 307.7 | 298.4 | 299 | -1.5 | -0.5% | 9,320 |
| 2023/07/11 | 302.9 | 304.1 | 300.2 | 300.5 | -1.9 | -0.6% | 4,090 |
| 2023/07/10 | 295.2 | 302.8 | 295 | 302.4 | +1.9 | +0.6% | 4,970 |
| 2023/07/07 | 304.9 | 304.9 | 292.2 | 300.5 | +11.3 | +3.9% | 15,470 |
| 2023/07/06 | 278.5 | 293.5 | 277 | 289.2 | +9.6 | +3.4% | 12,820 |
| 2023/07/05 | 280.8 | 280.8 | 278.4 | 279.6 | -1.3 | -0.5% | 210 |
| 2023/07/04 | 282.4 | 282.4 | 277.5 | 280.9 | +0.8 | +0.3% | 260 |
| 2023/07/03 | 282.5 | 282.5 | 280.1 | 280.1 | -3.2 | -1.1% | 70 |
| 2023/06/30 | 283.8 | 284 | 281.8 | 283.3 | +6.2 | +2.2% | 1,250 |
| 2023/06/29 | 276.1 | 280.1 | 276.1 | 277.1 | +1.9 | +0.7% | 1,100 |
| 2023/06/28 | 274.5 | 277.6 | 274.5 | 275.2 | -0.8 | -0.3% | 290 |
| 2023/06/27 | 278.7 | 278.7 | 276 | 276 | -2 | -0.7% | 50 |
| 2023/06/26 | 279.8 | 279.8 | 277 | 278 | -2 | -0.7% | 330 |
| 2023/06/23 | 278 | 280 | 276 | 280 | +3 | +1.1% | 260 |
| 2023/06/22 | 277 | 277 | 277 | 277 | +0.3 | +0.1% | 310 |
| 2023/06/21 | 280.1 | 280.1 | 276.7 | 276.7 | +0.3 | +0.1% | 300 |
| 2023/06/20 | 276.7 | 276.7 | 276.4 | 276.4 | +1.4 | +0.5% | 620 |
| 2023/06/19 | 275 | 275 | 274.6 | 275 | +0.5 | +0.2% | 1,210 |
| 2023/06/16 | 274 | 280 | 274 | 274.5 | -5.5 | -2% | 1,390 |
| 2023/06/15 | 279.9 | 280.2 | 278.2 | 280 | +3.1 | +1.1% | 980 |
| 2023/06/14 | 273 | 276.9 | 273 | 276.9 | +6.6 | +2.4% | 460 |
| 2023/06/13 | 273 | 273 | 270.3 | 270.3 | -2.9 | -1.1% | 250 |
| 2023/06/12 | 273.2 | 273.2 | 273.2 | 273.2 | +2.3 | +0.8% | 50 |
| 2023/06/09 | 266.7 | 270.9 | 266.7 | 270.9 | +3.9 | +1.5% | 640 |
| 2023/06/08 | 268.6 | 274.4 | 267 | 267 | -5 | -1.8% | 680 |
| 2023/06/07 | 269.3 | 272 | 268.6 | 272 | -2 | -0.7% | 500 |
| 2023/06/06 | 268 | 274 | 268 | 274 | +6 | +2.2% | 1,800 |
| 2023/06/05 | 265 | 268 | 262.2 | 268 | +3 | +1.1% | 2,650 |
| 2023/06/02 | 265 | 266.5 | 265 | 265 | -1 | -0.4% | 1,160 |
| 2023/06/01 | 262.5 | 266 | 262.1 | 266 | +3.5 | +1.3% | 100 |
| 2023/05/31 | 266.5 | 266.5 | 262.5 | 262.5 | -4 | -1.5% | 1,160 |
| 2023/05/30 | 266.5 | 266.5 | 266.5 | 266.5 | -1.5 | -0.6% | 780 |
| 2023/05/29 | 268.1 | 268.7 | 268 | 268 | ±0 | ±0% | 220 |
| 2023/05/26 | 266.5 | 268 | 266.5 | 268 | +1.5 | +0.6% | 110 |
| 2023/05/25 | 266 | 267.4 | 262.5 | 266.5 | +0.5 | +0.2% | 120 |
| 2023/05/24 | 261.7 | 266 | 261.6 | 266 | -1.1 | -0.4% | 410 |
| 2023/05/23 | 262.5 | 268 | 261.6 | 267.1 | +6.2 | +2.4% | 980 |
| 2023/05/22 | 270.5 | 270.5 | 260.3 | 260.9 | -1.6 | -0.6% | 2,980 |
| 2023/05/19 | 256 | 265 | 254.2 | 262.5 | +8.8 | +3.5% | 3,020 |
| 2023/05/18 | 253.8 | 256 | 253.7 | 253.7 | ±0 | ±0% | 2,340 |
| 2023/05/17 | 253 | 253.7 | 253 | 253.7 | -0.2 | -0.1% | 480 |
| 2023/05/16 | 250.5 | 255 | 250.5 | 253.9 | +3.9 | +1.6% | 380 |
| 2023/05/15 | 249.4 | 253.2 | 249.4 | 250 | +1.1 | +0.4% | 690 |
| 2023/05/12 | 248 | 249.5 | 245 | 248.9 | +2.9 | +1.2% | 1,120 |
| 2023/05/11 | 249.4 | 249.4 | 245 | 246 | -4 | -1.6% | 2,770 |
501～
550
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
