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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2021/12/23 | 252.5 | 259.8 | 251.9 | 253 | +3.3 | +1.3% | 1,060 |
| 2021/12/22 | 249 | 249.8 | 249 | 249.7 | -0.1 | ±0% | 220 |
| 2021/12/21 | 246 | 249.8 | 245.2 | 249.8 | +3.8 | +1.5% | 2,710 |
| 2021/12/20 | 248 | 248 | 246 | 246 | -2.9 | -1.2% | 3,570 |
| 2021/12/17 | 248 | 253.8 | 242.6 | 248.9 | +0.9 | +0.4% | 4,060 |
| 2021/12/16 | 254.8 | 254.8 | 247.9 | 248 | -6.9 | -2.7% | 6,200 |
| 2021/12/15 | 254.9 | 254.9 | 254.9 | 254.9 | +4.9 | +2% | 490 |
| 2021/12/14 | 256 | 256 | 250 | 250 | -6 | -2.3% | 280 |
| 2021/12/13 | 254 | 256 | 254 | 256 | +3.1 | +1.2% | 40 |
| 2021/12/10 | 254 | 258.6 | 252.9 | 252.9 | -1.1 | -0.4% | 80 |
| 2021/12/09 | 259.2 | 259.2 | 254 | 254 | -5.2 | -2% | 90 |
| 2021/12/08 | 254 | 260 | 248.6 | 259.2 | +5.4 | +2.1% | 1,140 |
| 2021/12/07 | 249 | 253.8 | 248.8 | 253.8 | +5 | +2% | 580 |
| 2021/12/06 | 250 | 253.9 | 248.8 | 248.8 | -1.2 | -0.5% | 220 |
| 2021/12/03 | 250.1 | 253.9 | 250 | 250 | ±0 | ±0% | 1,030 |
| 2021/12/02 | 251.5 | 251.5 | 250 | 250 | -0.2 | -0.1% | 930 |
| 2021/12/01 | 252 | 252 | 250 | 250.2 | -2.9 | -1.1% | 940 |
| 2021/11/30 | 258 | 261 | 252 | 253.1 | -4.9 | -1.9% | 1,210 |
| 2021/11/29 | 256 | 258 | 256 | 258 | +2 | +0.8% | 70 |
| 2021/11/26 | 258 | 258 | 256 | 256 | -2 | -0.8% | 330 |
| 2021/11/25 | 266 | 268 | 257 | 258 | -10 | -3.7% | 980 |
| 2021/11/24 | 257 | 268 | 257 | 268 | +11 | +4.3% | 4,350 |
| 2021/11/22 | 259 | 259 | 257 | 257 | -3 | -1.2% | 1,120 |
| 2021/11/19 | 259 | 260 | 258 | 260 | +3 | +1.2% | 190 |
| 2021/11/18 | 259 | 259 | 256 | 257 | -6 | -2.3% | 1,230 |
| 2021/11/17 | 260 | 263 | 260 | 263 | +4 | +1.5% | 80 |
| 2021/11/16 | 261 | 261 | 259 | 259 | -2 | -0.8% | 430 |
| 2021/11/15 | 270 | 270 | 260 | 261 | -9 | -3.3% | 560 |
| 2021/11/12 | 256 | 271 | 254 | 270 | +14 | +5.5% | 9,640 |
| 2021/11/11 | 257 | 257 | 254 | 256 | -1 | -0.4% | 480 |
801～
850
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
