362.1
+2.3 (+0.64%)
株価：2025/05/02 14:39
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 249 | 251 | 249 | 250.8 | +1.9 | +0.8% | 120 |
| 2022/11/17 | 250 | 250 | 248.9 | 248.9 | -2.6 | -1% | 50 |
| 2022/11/16 | 252.8 | 252.8 | 248 | 251.5 | -1.8 | -0.7% | 420 |
| 2022/11/15 | 241.6 | 254.5 | 241.6 | 253.3 | +4.7 | +1.9% | 2,100 |
| 2022/11/14 | 248 | 248.6 | 248 | 248.6 | +0.6 | +0.2% | 460 |
| 2022/11/11 | 247.5 | 248 | 244.6 | 248 | +1.5 | +0.6% | 370 |
| 2022/11/10 | 246.5 | 246.5 | 246.5 | 246.5 | - | - | 20 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 246.2 | 246.2 | 246.2 | 246.2 | +0.7 | +0.3% | 20 |
| 2022/11/07 | 245 | 245.5 | 245 | 245.5 | +1 | +0.4% | 30 |
| 2022/11/04 | 244.5 | 244.5 | 244.5 | 244.5 | - | - | 10 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 243.8 | 244.5 | 243.8 | 244.5 | +1 | +0.4% | 40 |
| 2022/10/31 | 243.4 | 243.5 | 243.4 | 243.5 | +2 | +0.8% | 80 |
| 2022/10/28 | 242.5 | 242.5 | 241.5 | 241.5 | -1.5 | -0.6% | 110 |
| 2022/10/27 | 243.8 | 243.8 | 243 | 243 | -0.8 | -0.3% | 80 |
| 2022/10/26 | 242.5 | 245.1 | 242.5 | 243.8 | +1.8 | +0.7% | 160 |
| 2022/10/25 | 240 | 242.3 | 237 | 242 | +3 | +1.3% | 1,050 |
| 2022/10/24 | 237.2 | 241 | 237.2 | 239 | +0.8 | +0.3% | 150 |
| 2022/10/21 | 238.2 | 238.2 | 238.2 | 238.2 | -0.3 | -0.1% | 30 |
| 2022/10/20 | 239.5 | 239.5 | 238.5 | 238.5 | -1.5 | -0.6% | 30 |
| 2022/10/19 | 240.1 | 240.1 | 240 | 240 | - | - | 80 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 241.4 | 241.5 | 239.5 | 241.5 | -0.4 | -0.2% | 450 |
| 2022/10/14 | 239.3 | 241.9 | 239.3 | 241.9 | +2.6 | +1.1% | 250 |
| 2022/10/13 | 239.4 | 239.4 | 239.3 | 239.3 | -0.1 | ±0% | 20 |
| 2022/10/12 | 239.4 | 239.4 | 239.4 | 239.4 | +1.7 | +0.7% | 20 |
| 2022/10/11 | 239.5 | 241 | 237.5 | 237.7 | -3.8 | -1.6% | 980 |
| 2022/10/07 | 237.1 | 241.5 | 237.1 | 241.5 | -0.5 | -0.2% | 190 |
| 2022/10/06 | 241.4 | 242 | 241.4 | 242 | +1.6 | +0.7% | 170 |
| 2022/10/05 | 239.8 | 241 | 238.5 | 240.4 | +1.4 | +0.6% | 200 |
| 2022/10/04 | 237 | 239 | 236.9 | 239 | +3 | +1.3% | 1,160 |
| 2022/10/03 | 239.4 | 239.5 | 233 | 236 | -3 | -1.3% | 970 |
| 2022/09/30 | 238.5 | 239 | 236.5 | 239 | - | - | 70 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 238.8 | 238.8 | 236.5 | 236.5 | -6.2 | -2.6% | 640 |
| 2022/09/27 | 243 | 243 | 242.6 | 242.7 | +2.1 | +0.9% | 30 |
| 2022/09/26 | 244 | 244 | 240.6 | 240.6 | -5.4 | -2.2% | 190 |
| 2022/09/22 | 246 | 246 | 246 | 246 | -0.4 | -0.2% | 10 |
| 2022/09/21 | 246 | 246.4 | 246 | 246.4 | +1.9 | +0.8% | 20 |
| 2022/09/20 | 245 | 245 | 244.5 | 244.5 | -1.5 | -0.6% | 540 |
| 2022/09/16 | 246 | 246 | 246 | 246 | ±0 | ±0% | 220 |
| 2022/09/15 | 246 | 246 | 246 | 246 | ±0 | ±0% | 30 |
| 2022/09/14 | 248 | 248 | 246 | 246 | - | - | 90 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 248 | 249.5 | 247.5 | 247.6 | -0.4 | -0.2% | 500 |
| 2022/09/09 | 247.9 | 248 | 247.9 | 248 | +0.2 | +0.1% | 130 |
| 2022/09/08 | 246 | 247.8 | 244.9 | 247.8 | +2.3 | +0.9% | 370 |
| 2022/09/07 | 242.5 | 245.5 | 242 | 245.5 | +1 | +0.4% | 80 |
| 2022/09/06 | 244.5 | 244.5 | 244.5 | 244.5 | +4.3 | +1.8% | 10 |
601～
650
件表示中 / 1135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
