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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 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 |
| 2022/01/25 | 249.8 | 249.8 | 235 | 243 | -2 | -0.8% | 3,050 |
| 2022/01/24 | 242.2 | 245 | 241.7 | 245 | -2.9 | -1.2% | 740 |
| 2022/01/21 | 245.9 | 252.9 | 242.2 | 247.9 | -7 | -2.7% | 5,130 |
| 2022/01/20 | 237.4 | 254.9 | 237.1 | 254.9 | +9.5 | +3.9% | 17,220 |
| 2022/01/19 | 249.9 | 255.8 | 245.4 | 245.4 | -7.6 | -3% | 1,450 |
| 2022/01/18 | 254.8 | 254.8 | 253 | 253 | -2 | -0.8% | 40 |
| 2022/01/17 | 249.4 | 255 | 249.4 | 255 | -2.2 | -0.9% | 1,560 |
| 2022/01/14 | 252.9 | 257.2 | 252.3 | 257.2 | +1.2 | +0.5% | 400 |
| 2022/01/13 | 253 | 256 | 253 | 256 | +3 | +1.2% | 90 |
| 2022/01/12 | 253 | 253 | 253 | 253 | +0.1 | ±0% | 1,210 |
| 2022/01/11 | 253.6 | 254.5 | 248.7 | 252.9 | -5.6 | -2.2% | 1,450 |
| 2022/01/07 | 253 | 258.5 | 252.1 | 258.5 | +0.5 | +0.2% | 690 |
| 2022/01/06 | 258 | 258 | 258 | 258 | ±0 | ±0% | 10 |
| 2022/01/05 | 259.7 | 259.7 | 252.9 | 258 | +4.7 | +1.9% | 40 |
| 2022/01/04 | 255 | 259.7 | 253.3 | 253.3 | +0.3 | +0.1% | 1,570 |
| 2021/12/30 | 253 | 253 | 253 | 253 | +0.2 | +0.1% | 10 |
| 2021/12/29 | 255 | 255 | 248 | 252.8 | -0.2 | -0.1% | 1,190 |
| 2021/12/28 | 253 | 253 | 249.3 | 253 | ±0 | ±0% | 60 |
| 2021/12/27 | 252.9 | 253 | 250 | 253 | +0.2 | +0.1% | 810 |
| 2021/12/24 | 253 | 253 | 252.7 | 252.8 | -0.2 | -0.1% | 40 |
801～
850
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
