398.3
+7.4 (+1.89%)
株価：2025/08/06 14:47
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 249.4 | 249.4 | 245 | 246 | -4 | -1.6% | 2,770 |
| 2023/05/10 | 254.7 | 256.8 | 248.9 | 250 | -10 | -3.8% | 2,260 |
| 2023/05/09 | 260 | 260 | 260 | 260 | +5.5 | +2.2% | 500 |
| 2023/05/08 | 252.1 | 254.5 | 252.1 | 254.5 | +3.5 | +1.4% | 40 |
| 2023/05/02 | 254.8 | 255 | 251 | 251 | -2 | -0.8% | 880 |
| 2023/05/01 | 259.9 | 259.9 | 253 | 253 | -3 | -1.2% | 4,870 |
| 2023/04/28 | 257.5 | 259.5 | 254 | 256 | -1.5 | -0.6% | 2,840 |
| 2023/04/27 | 254.5 | 257.5 | 254.5 | 257.5 | +3 | +1.2% | 390 |
| 2023/04/26 | 257.4 | 257.7 | 254.5 | 254.5 | -3.4 | -1.3% | 80 |
| 2023/04/25 | 253.6 | 257.9 | 253.6 | 257.9 | +1.9 | +0.7% | 330 |
| 2023/04/24 | 256.5 | 257 | 252 | 256 | +1.3 | +0.5% | 1,730 |
| 2023/04/21 | 254.7 | 254.7 | 254.7 | 254.7 | -1.8 | -0.7% | 20 |
| 2023/04/20 | 254.6 | 256.5 | 254.6 | 256.5 | +2.1 | +0.8% | 40 |
| 2023/04/19 | 256 | 256.5 | 254.4 | 254.4 | -1.6 | -0.6% | 1,530 |
| 2023/04/18 | 255.5 | 256.5 | 255.5 | 256 | +2 | +0.8% | 780 |
| 2023/04/17 | 253.1 | 254 | 253.1 | 254 | ±0 | ±0% | 230 |
| 2023/04/14 | 254 | 254.5 | 254 | 254 | +0.5 | +0.2% | 540 |
| 2023/04/13 | 251.5 | 253.5 | 251.5 | 253.5 | +2 | +0.8% | 240 |
| 2023/04/12 | 249.9 | 256.5 | 249.5 | 251.5 | -4 | -1.6% | 350 |
| 2023/04/11 | 253.5 | 255.5 | 245 | 255.5 | +1 | +0.4% | 330 |
| 2023/04/10 | 248.8 | 254.5 | 248.6 | 254.5 | +5.5 | +2.2% | 200 |
| 2023/04/07 | 249 | 249 | 249 | 249 | ±0 | ±0% | 20 |
| 2023/04/06 | 251.5 | 251.5 | 249 | 249 | -3 | -1.2% | 560 |
| 2023/04/05 | 254.5 | 254.5 | 252 | 252 | -2 | -0.8% | 120 |
| 2023/04/04 | 253 | 254 | 253 | 254 | +1.5 | +0.6% | 100 |
| 2023/04/03 | 252.7 | 253.5 | 252.5 | 252.5 | ±0 | ±0% | 140 |
| 2023/03/31 | 250.5 | 252.5 | 250.5 | 252.5 | +2.5 | +1% | 60 |
| 2023/03/30 | 249.4 | 250 | 249.4 | 250 | +0.6 | +0.2% | 710 |
| 2023/03/29 | 249.4 | 249.4 | 249.4 | 249.4 | ±0 | ±0% | 60 |
| 2023/03/28 | 249.4 | 249.4 | 249.4 | 249.4 | +1.9 | +0.8% | 20 |
| 2023/03/27 | 247.5 | 247.5 | 247.5 | 247.5 | ±0 | ±0% | 20 |
| 2023/03/24 | 252.8 | 252.8 | 247.5 | 247.5 | +2.5 | +1% | 560 |
| 2023/03/23 | 246.5 | 246.5 | 245 | 245 | -2 | -0.8% | 50 |
| 2023/03/22 | 247.1 | 247.5 | 247 | 247 | -3 | -1.2% | 140 |
| 2023/03/20 | 254 | 254 | 250 | 250 | - | - | 750 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 247.5 | 247.5 | 245 | 246 | -2 | -0.8% | 180 |
| 2023/03/15 | 249 | 249 | 248 | 248 | -1 | -0.4% | 40 |
| 2023/03/14 | 250.5 | 250.5 | 249 | 249 | -2 | -0.8% | 60 |
| 2023/03/13 | 255 | 255 | 251 | 251 | -1.7 | -0.7% | 70 |
| 2023/03/10 | 255.5 | 255.5 | 252.7 | 252.7 | -4.8 | -1.9% | 4,570 |
| 2023/03/09 | 257.4 | 257.5 | 257.4 | 257.5 | +1 | +0.4% | 60 |
| 2023/03/08 | 256.5 | 256.5 | 256.5 | 256.5 | +1 | +0.4% | 10 |
| 2023/03/07 | 255.5 | 256.5 | 255.5 | 255.5 | -0.5 | -0.2% | 110 |
| 2023/03/06 | 253.2 | 256 | 253.2 | 256 | +3 | +1.2% | 530 |
| 2023/03/03 | 251.4 | 253 | 250 | 253 | +3.9 | +1.6% | 450 |
| 2023/03/02 | 251 | 251 | 249.1 | 249.1 | -0.4 | -0.2% | 40 |
| 2023/03/01 | 249.6 | 249.6 | 249.5 | 249.5 | -0.5 | -0.2% | 40 |
| 2023/02/28 | 248.9 | 252 | 248.9 | 250 | +1.5 | +0.6% | 110 |
| 2023/02/27 | 246.5 | 251.2 | 246.5 | 248.5 | -3.5 | -1.4% | 140 |
551～
600
件表示中 / 1200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
