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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 330.2 | 338.8 | 330.2 | 335 | +0.1 | ±0% | 370 |
| 2024/09/17 | 332.2 | 334.9 | 332.2 | 334.9 | +2.7 | +0.8% | 1,130 |
| 2024/09/13 | 332.2 | 332.2 | 332.2 | 332.2 | +0.1 | ±0% | 10 |
| 2024/09/12 | 332.1 | 332.1 | 332.1 | 332.1 | +0.1 | ±0% | 10 |
| 2024/09/11 | 332 | 332 | 328.6 | 332 | -8 | -2.4% | 50 |
| 2024/09/10 | 330.4 | 340 | 330.4 | 340 | +9.6 | +2.9% | 140 |
| 2024/09/09 | 338.5 | 338.5 | 306 | 330.4 | -16 | -4.6% | 570 |
| 2024/09/06 | 346.4 | 346.4 | 346.4 | 346.4 | -0.6 | -0.2% | 20 |
| 2024/09/05 | 347 | 347 | 347 | 347 | -5 | -1.4% | 30 |
| 2024/09/04 | 352 | 352 | 352 | 352 | -5.1 | -1.4% | 10 |
| 2024/09/03 | 357.2 | 357.3 | 357.1 | 357.1 | -0.1 | ±0% | 130 |
| 2024/09/02 | 349.2 | 358 | 349.2 | 357.2 | ±0 | ±0% | 160 |
| 2024/08/30 | 357.2 | 357.2 | 357.2 | 357.2 | +5 | +1.4% | 30 |
| 2024/08/29 | 352.2 | 352.2 | 352.2 | 352.2 | +0.1 | ±0% | 10 |
| 2024/08/28 | 351.6 | 352.1 | 351.6 | 352.1 | +0.4 | +0.1% | 20 |
| 2024/08/27 | 351.7 | 351.7 | 351.6 | 351.7 | - | - | 1,020 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 343.3 | 349.9 | 342.1 | 342.1 | -1.1 | -0.3% | 250 |
| 2024/08/21 | 348 | 348 | 343.2 | 343.2 | -0.1 | ±0% | 20 |
| 2024/08/20 | 335 | 350 | 335 | 343.3 | +8.4 | +2.5% | 280 |
| 2024/08/19 | 334.9 | 334.9 | 334.9 | 334.9 | -0.1 | ±0% | 10 |
| 2024/08/16 | 335 | 335 | 335 | 335 | +2.9 | +0.9% | 1,100 |
| 2024/08/15 | 332.1 | 332.1 | 332.1 | 332.1 | +0.1 | ±0% | 10 |
| 2024/08/14 | 347.9 | 347.9 | 324 | 332 | -16 | -4.6% | 210 |
| 2024/08/13 | 325 | 349 | 325 | 348 | +25.8 | +8% | 200 |
| 2024/08/09 | 322.2 | 322.2 | 322.2 | 322.2 | +0.1 | ±0% | 20 |
| 2024/08/08 | 322 | 322.1 | 321.9 | 322.1 | +0.1 | ±0% | 70 |
| 2024/08/07 | 298 | 322 | 298 | 322 | +8 | +2.5% | 390 |
| 2024/08/06 | 280 | 330 | 280 | 314 | +44 | +16.3% | 240 |
| 2024/08/05 | 338.5 | 338.5 | 250.5 | 270 | -60.5 | -18.3% | 280 |
| 2024/08/02 | 353 | 353 | 330.5 | 330.5 | -30.5 | -8.4% | 650 |
| 2024/08/01 | 360.7 | 361 | 360.7 | 361 | +2.1 | +0.6% | 290 |
| 2024/07/31 | 354.3 | 358.9 | 354.3 | 358.9 | - | - | 250 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 346.9 | 363.1 | 346.9 | 355 | +5 | +1.4% | 570 |
| 2024/07/26 | 363.2 | 363.2 | 350 | 350 | -11.7 | -3.2% | 380 |
| 2024/07/25 | 366.1 | 366.1 | 361.7 | 361.7 | -12.2 | -3.3% | 260 |
| 2024/07/24 | 373.9 | 373.9 | 373.9 | 373.9 | +4 | +1.1% | 10 |
| 2024/07/23 | 377.9 | 377.9 | 369.9 | 369.9 | -1.1 | -0.3% | 100 |
| 2024/07/22 | 382.8 | 382.8 | 371 | 371 | -12 | -3.1% | 300 |
| 2024/07/19 | 383 | 383 | 383 | 383 | ±0 | ±0% | 20 |
| 2024/07/18 | 383 | 383 | 383 | 383 | +3.9 | +1% | 10 |
| 2024/07/17 | 379.1 | 379.1 | 379.1 | 379.1 | -3.7 | -1% | 60 |
| 2024/07/16 | 382.8 | 382.8 | 382.8 | 382.8 | ±0 | ±0% | 10 |
| 2024/07/12 | 382.8 | 382.8 | 382.8 | 382.8 | ±0 | ±0% | 20 |
| 2024/07/11 | 383.9 | 383.9 | 382.8 | 382.8 | +6.1 | +1.6% | 50 |
| 2024/07/10 | 376.7 | 376.7 | 376.7 | 376.7 | ±0 | ±0% | 270 |
| 2024/07/09 | 376.7 | 376.7 | 376.7 | 376.7 | +3.7 | +1% | 30 |
| 2024/07/08 | 376.4 | 376.5 | 373 | 373 | -11.4 | -3% | 250 |
151～
200
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
