370.2
-1.8 (-0.48%)
株価：2025/06/17 15:13
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 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 |
| 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 |
751～
800
件表示中 / 1165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
