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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 245.8 | 245.8 | 242.9 | 243 | -2.9 | -1.2% | 200 |
| 2022/04/07 | 247.1 | 247.1 | 241 | 245.9 | -1.3 | -0.5% | 540 |
| 2022/04/06 | 247.7 | 256.1 | 240 | 247.2 | -0.6 | -0.2% | 1,160 |
| 2022/04/05 | 246.8 | 247.8 | 245.6 | 247.8 | +1.1 | +0.4% | 210 |
| 2022/04/04 | 248.3 | 248.4 | 246.7 | 246.7 | -1.1 | -0.4% | 130 |
| 2022/04/01 | 242.9 | 247.8 | 242.9 | 247.8 | +0.8 | +0.3% | 120 |
| 2022/03/31 | 248.5 | 249.4 | 246.9 | 247 | -0.5 | -0.2% | 130 |
| 2022/03/30 | 247.9 | 249 | 247.5 | 247.5 | +0.5 | +0.2% | 670 |
| 2022/03/29 | 244.2 | 248 | 244.2 | 247 | +1.1 | +0.4% | 220 |
| 2022/03/28 | 246.9 | 246.9 | 243 | 245.9 | +3.1 | +1.3% | 740 |
| 2022/03/25 | 247.9 | 247.9 | 242.8 | 242.8 | -0.2 | -0.1% | 4,200 |
| 2022/03/24 | 245 | 248.5 | 243 | 243 | -5 | -2% | 70 |
| 2022/03/23 | 242 | 248 | 239.4 | 248 | +6.1 | +2.5% | 630 |
| 2022/03/22 | 241.5 | 242 | 235 | 241.9 | +0.4 | +0.2% | 1,280 |
| 2022/03/18 | 235 | 241.5 | 235 | 241.5 | +6.5 | +2.8% | 1,280 |
| 2022/03/17 | 234.1 | 239 | 233 | 235 | ±0 | ±0% | 5,710 |
| 2022/03/16 | 237 | 237 | 233 | 235 | ±0 | ±0% | 3,540 |
| 2022/03/15 | 241 | 241 | 234.8 | 235 | -5 | -2.1% | 1,840 |
| 2022/03/14 | 234 | 242 | 234 | 240 | +0.2 | +0.1% | 600 |
| 2022/03/11 | 244.9 | 244.9 | 232.4 | 239.8 | -2.4 | -1% | 200 |
| 2022/03/10 | 242.2 | 242.2 | 242.1 | 242.2 | +0.2 | +0.1% | 110 |
| 2022/03/09 | 243.6 | 243.6 | 235.6 | 242 | -2 | -0.8% | 480 |
| 2022/03/08 | 244.5 | 244.5 | 244 | 244 | +2 | +0.8% | 110 |
| 2022/03/07 | 244.9 | 244.9 | 242 | 242 | -1.7 | -0.7% | 40 |
| 2022/03/04 | 243.7 | 243.7 | 243.7 | 243.7 | ±0 | ±0% | 10 |
| 2022/03/03 | 243.7 | 243.9 | 231.7 | 243.7 | +4.2 | +1.8% | 1,800 |
| 2022/03/02 | 239.8 | 239.8 | 239.5 | 239.5 | -1.3 | -0.5% | 20 |
| 2022/03/01 | 240.8 | 240.8 | 240.8 | 240.8 | +6.3 | +2.7% | 10 |
| 2022/02/28 | 243 | 243 | 234 | 234.5 | -1 | -0.4% | 260 |
| 2022/02/25 | 239.8 | 239.8 | 232.2 | 235.5 | +1.5 | +0.6% | 190 |
| 2022/02/24 | 232 | 240.7 | 232 | 234 | -4.6 | -1.9% | 710 |
| 2022/02/22 | 240.3 | 244.9 | 238 | 238.6 | -9.7 | -3.9% | 1,360 |
| 2022/02/21 | 242 | 248.3 | 238.1 | 248.3 | -1.2 | -0.5% | 290 |
| 2022/02/18 | 249.9 | 250 | 242 | 249.5 | -6.2 | -2.4% | 6,450 |
| 2022/02/17 | 255 | 255.8 | 249.9 | 255.7 | +0.7 | +0.3% | 1,360 |
| 2022/02/16 | 251.8 | 256 | 243.7 | 255 | +5.1 | +2% | 4,760 |
| 2022/02/15 | 243.3 | 251.8 | 243 | 249.9 | -1.4 | -0.6% | 5,710 |
| 2022/02/14 | 249.5 | 251.7 | 248.9 | 251.3 | +1.5 | +0.6% | 1,250 |
| 2022/02/10 | 250 | 250 | 245.3 | 249.8 | +0.2 | +0.1% | 150 |
| 2022/02/09 | 245 | 249.6 | 245 | 249.6 | +4.6 | +1.9% | 2,080 |
| 2022/02/08 | 248 | 248 | 245 | 245 | -0.4 | -0.2% | 200 |
| 2022/02/07 | 245.6 | 245.6 | 243.3 | 245.4 | -0.2 | -0.1% | 610 |
| 2022/02/04 | 245.7 | 245.7 | 245.6 | 245.6 | +0.6 | +0.2% | 30 |
| 2022/02/03 | 248.6 | 248.6 | 245 | 245 | +0.3 | +0.1% | 20 |
| 2022/02/02 | 241 | 245.9 | 239.3 | 244.7 | +4.4 | +1.8% | 310 |
| 2022/02/01 | 238.1 | 240.3 | 237.2 | 240.3 | +2.2 | +0.9% | 520 |
| 2022/01/31 | 241.7 | 241.7 | 237 | 238.1 | -3.6 | -1.5% | 2,580 |
| 2022/01/28 | 245 | 245 | 241.7 | 241.7 | +4.7 | +2% | 2,020 |
| 2022/01/27 | 249.3 | 249.3 | 237 | 237 | -7.4 | -3% | 1,750 |
| 2022/01/26 | 239 | 244.4 | 239 | 244.4 | +1.4 | +0.6% | 160 |
751～
800
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
