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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/05 | 247.4 | 247.4 | 239.4 | 240.2 | -5.8 | -2.4% | 240 |
| 2022/09/02 | 246 | 246 | 246 | 246 | -0.5 | -0.2% | 10 |
| 2022/09/01 | 247 | 247 | 246.5 | 246.5 | - | - | 20 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 248.9 | 248.9 | 247.5 | 247.5 | -1.4 | -0.6% | 30 |
| 2022/08/26 | 247 | 248.9 | 245 | 248.9 | -0.6 | -0.2% | 620 |
| 2022/08/25 | 247 | 249.5 | 246 | 249.5 | +4.3 | +1.8% | 370 |
| 2022/08/24 | 245.6 | 248 | 245.2 | 245.2 | -2.3 | -0.9% | 300 |
| 2022/08/23 | 250.9 | 250.9 | 242 | 247.5 | -1.1 | -0.4% | 230 |
| 2022/08/22 | 249.9 | 249.9 | 248.6 | 248.6 | -3.4 | -1.3% | 70 |
| 2022/08/19 | 252 | 252 | 252 | 252 | +1.5 | +0.6% | 210 |
| 2022/08/18 | 253 | 253 | 246.5 | 250.5 | +0.5 | +0.2% | 200 |
| 2022/08/17 | 248.1 | 250 | 248.1 | 250 | - | - | 400 |
| 2022/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/15 | 249.1 | 249.1 | 248.4 | 248.5 | -1.4 | -0.6% | 320 |
| 2022/08/12 | 250 | 253 | 248.5 | 249.9 | -5.1 | -2% | 2,270 |
| 2022/08/10 | 257.2 | 257.2 | 249 | 255 | -1 | -0.4% | 150 |
| 2022/08/09 | 252 | 256.5 | 252 | 256 | - | - | 4,040 |
| 2022/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/05 | 256.9 | 258 | 254 | 254 | -2 | -0.8% | 730 |
| 2022/08/04 | 255.9 | 256.1 | 255.9 | 256 | +0.1 | ±0% | 11,280 |
| 2022/08/03 | 255.4 | 255.9 | 254.9 | 255.9 | +2.9 | +1.1% | 510 |
| 2022/08/02 | 255.4 | 255.4 | 252.5 | 253 | -1 | -0.4% | 590 |
| 2022/08/01 | 252 | 255 | 251.9 | 254 | +2.5 | +1% | 2,080 |
| 2022/07/29 | 245 | 252 | 244.6 | 251.5 | +1.5 | +0.6% | 870 |
| 2022/07/28 | 245.8 | 254.2 | 245.8 | 250 | +4 | +1.6% | 4,650 |
| 2022/07/27 | 242.7 | 247 | 242.7 | 246 | ±0 | ±0% | 680 |
| 2022/07/26 | 245.6 | 247.5 | 245.6 | 246 | +0.4 | +0.2% | 500 |
| 2022/07/25 | 242 | 246 | 242 | 245.6 | +5.4 | +2.2% | 1,140 |
| 2022/07/22 | 240.2 | 240.2 | 240.2 | 240.2 | -5.2 | -2.1% | 170 |
| 2022/07/21 | 241.5 | 245.8 | 241.5 | 245.4 | +4.7 | +2% | 5,020 |
| 2022/07/20 | 235 | 241 | 235 | 240.7 | +5.9 | +2.5% | 1,930 |
| 2022/07/19 | 233.1 | 234.8 | 230.5 | 234.8 | +4.3 | +1.9% | 2,750 |
| 2022/07/15 | 227.5 | 239.9 | 227.5 | 230.5 | +3 | +1.3% | 2,860 |
701～
750
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
