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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 228 | 228.7 | 227 | 228.5 | -0.2 | -0.1% | 1,100 |
| 2022/06/22 | 229 | 229.3 | 228.7 | 228.7 | +2.7 | +1.2% | 870 |
| 2022/06/21 | 225.6 | 229 | 225 | 226 | +0.6 | +0.3% | 710 |
| 2022/06/20 | 228.1 | 228.1 | 225.4 | 225.4 | -6.5 | -2.8% | 3,600 |
| 2022/06/17 | 229.7 | 231.9 | 227.8 | 231.9 | -1.6 | -0.7% | 35,490 |
| 2022/06/16 | 232.4 | 233.5 | 232 | 233.5 | +1.1 | +0.5% | 1,240 |
| 2022/06/15 | 232.9 | 232.9 | 230 | 232.4 | -0.5 | -0.2% | 730 |
| 2022/06/14 | 239 | 239 | 227.1 | 232.9 | -6.2 | -2.6% | 1,870 |
| 2022/06/13 | 237.8 | 240.5 | 236.5 | 239.1 | -3.6 | -1.5% | 910 |
| 2022/06/10 | 241.7 | 242.7 | 239 | 242.7 | +1 | +0.4% | 50 |
| 2022/06/09 | 240.9 | 243 | 240.9 | 241.7 | +1.7 | +0.7% | 1,750 |
| 2022/06/08 | 240 | 244.1 | 240 | 240 | ±0 | ±0% | 1,950 |
| 2022/06/07 | 236.2 | 240 | 236.2 | 240 | +1.5 | +0.6% | 670 |
| 2022/06/06 | 235.5 | 238.5 | 230.2 | 238.5 | +2.4 | +1% | 15,330 |
| 2022/06/03 | 238.5 | 239.5 | 235.5 | 236.1 | -1.9 | -0.8% | 2,240 |
| 2022/06/02 | 239 | 239 | 230.2 | 238 | -1 | -0.4% | 380 |
| 2022/06/01 | 237.3 | 239 | 236 | 239 | +2.9 | +1.2% | 1,470 |
| 2022/05/31 | 237 | 239 | 236.1 | 236.1 | -0.9 | -0.4% | 180 |
| 2022/05/30 | 234.2 | 237 | 234.2 | 237 | +3.8 | +1.6% | 17,860 |
| 2022/05/27 | 231.2 | 233.3 | 231.2 | 233.2 | +2 | +0.9% | 600 |
| 2022/05/26 | 233 | 233 | 231 | 231.2 | -0.8 | -0.3% | 610 |
| 2022/05/25 | 233.9 | 233.9 | 232 | 232 | ±0 | ±0% | 880 |
| 2022/05/24 | 234 | 234 | 232 | 232 | -2 | -0.9% | 1,080 |
| 2022/05/23 | 233.8 | 234 | 233.8 | 234 | +0.3 | +0.1% | 1,620 |
| 2022/05/20 | 231 | 233.7 | 231 | 233.7 | +2.7 | +1.2% | 180 |
| 2022/05/19 | 233 | 233 | 231 | 231 | -2 | -0.9% | 1,260 |
| 2022/05/18 | 233 | 233 | 232.9 | 233 | -0.4 | -0.2% | 810 |
| 2022/05/17 | 233.4 | 233.4 | 233.4 | 233.4 | -0.5 | -0.2% | 20 |
| 2022/05/16 | 236.5 | 236.5 | 233.9 | 233.9 | +1.9 | +0.8% | 360 |
| 2022/05/13 | 233.5 | 233.5 | 231.3 | 232 | -1.5 | -0.6% | 1,700 |
| 2022/05/12 | 233.5 | 234.9 | 230.9 | 233.5 | +1 | +0.4% | 690 |
| 2022/05/11 | 235 | 235 | 232.5 | 232.5 | -0.4 | -0.2% | 80 |
| 2022/05/10 | 235.7 | 235.7 | 231.8 | 232.9 | -1.6 | -0.7% | 200 |
| 2022/05/09 | 237.8 | 237.8 | 234.5 | 234.5 | -3.4 | -1.4% | 140 |
| 2022/05/06 | 238.5 | 238.9 | 236.2 | 237.9 | -0.6 | -0.3% | 2,530 |
| 2022/05/02 | 236 | 238.5 | 235.5 | 238.5 | +3 | +1.3% | 90 |
| 2022/04/28 | 233 | 235.5 | 230.8 | 235.5 | +3.1 | +1.3% | 1,680 |
| 2022/04/27 | 228 | 232.4 | 227.5 | 232.4 | -1.6 | -0.7% | 1,540 |
| 2022/04/26 | 236 | 236 | 233.9 | 234 | -1 | -0.4% | 4,690 |
| 2022/04/25 | 236.1 | 239.9 | 234.9 | 235 | -5 | -2.1% | 2,510 |
| 2022/04/22 | 241.9 | 241.9 | 240 | 240 | -5.4 | -2.2% | 60 |
| 2022/04/21 | 244.5 | 245.4 | 241.9 | 245.4 | +2.4 | +1% | 4,190 |
| 2022/04/20 | 240.9 | 245 | 240.2 | 243 | +4 | +1.7% | 1,370 |
| 2022/04/19 | 239.1 | 239.1 | 238.9 | 239 | +1 | +0.4% | 90 |
| 2022/04/18 | 239 | 239.1 | 236 | 238 | -1 | -0.4% | 790 |
| 2022/04/15 | 240.7 | 240.9 | 239 | 239 | -1 | -0.4% | 260 |
| 2022/04/14 | 238.7 | 240 | 238.4 | 240 | +0.5 | +0.2% | 1,900 |
| 2022/04/13 | 239.5 | 239.5 | 239.5 | 239.5 | +0.5 | +0.2% | 240 |
| 2022/04/12 | 241 | 241.2 | 239 | 239 | -2.1 | -0.9% | 2,240 |
| 2022/04/11 | 241.1 | 241.1 | 239.8 | 241.1 | -1.9 | -0.8% | 1,820 |
701～
750
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
