396.3
±0 (0.00%)
株価：2025/08/01 14:52
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 364.7 | 364.7 | 355 | 361.6 | -3.2 | -0.9% | 1,190 |
| 2024/12/17 | 364.7 | 365 | 364.7 | 364.8 | ±0 | ±0% | 210 |
| 2024/12/16 | 360 | 364.8 | 360 | 364.8 | -0.2 | -0.1% | 20 |
| 2024/12/13 | 365 | 365 | 365 | 365 | - | - | 10 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 363.6 | 363.6 | 363.6 | 363.6 | +8 | +2.2% | 10 |
| 2024/12/10 | 355.6 | 355.6 | 355.6 | 355.6 | +0.1 | ±0% | 10 |
| 2024/12/09 | 356.1 | 362 | 355.5 | 355.5 | -5.5 | -1.5% | 600 |
| 2024/12/06 | 364.9 | 364.9 | 353.6 | 361 | -4 | -1.1% | 610 |
| 2024/12/05 | 365 | 365 | 365 | 365 | +0.1 | ±0% | 110 |
| 2024/12/04 | 363.8 | 364.9 | 363.8 | 364.9 | +9.8 | +2.8% | 30 |
| 2024/12/03 | 355.1 | 355.1 | 355.1 | 355.1 | +0.1 | ±0% | 10 |
| 2024/12/02 | 349.3 | 355 | 349.3 | 355 | +5.8 | +1.7% | 20 |
| 2024/11/29 | 349.2 | 349.2 | 349.2 | 349.2 | - | - | 20 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 356.1 | 356.1 | 355.8 | 355.8 | -0.3 | -0.1% | 70 |
| 2024/11/26 | 356.1 | 356.1 | 356.1 | 356.1 | - | - | 20 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 356.1 | 356.2 | 356.1 | 356.2 | +0.2 | +0.1% | 20 |
| 2024/11/20 | 356 | 356 | 356 | 356 | +0.1 | ±0% | 10 |
| 2024/11/19 | 360.9 | 360.9 | 355.9 | 355.9 | -7.6 | -2.1% | 670 |
| 2024/11/18 | 363.5 | 363.5 | 363.5 | 363.5 | -0.1 | ±0% | 10 |
| 2024/11/15 | 363.6 | 363.6 | 363.6 | 363.6 | -0.1 | ±0% | 10 |
| 2024/11/14 | 362.1 | 363.7 | 362.1 | 363.7 | +1.7 | +0.5% | 150 |
| 2024/11/13 | 350.8 | 362 | 350.8 | 362 | +3.3 | +0.9% | 470 |
| 2024/11/12 | 363.8 | 363.8 | 358.7 | 358.7 | -1.4 | -0.4% | 510 |
| 2024/11/11 | 360.1 | 360.1 | 360.1 | 360.1 | +0.1 | ±0% | 10 |
| 2024/11/08 | 360.7 | 363.4 | 360 | 360 | -5 | -1.4% | 930 |
| 2024/11/07 | 355 | 365 | 355 | 365 | +11.9 | +3.4% | 120 |
| 2024/11/06 | 353.1 | 353.1 | 353.1 | 353.1 | +0.1 | ±0% | 10 |
| 2024/11/05 | 349.9 | 353 | 341.9 | 353 | - | - | 880 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 357.9 | 357.9 | 357.9 | 357.9 | -0.1 | ±0% | 10 |
| 2024/10/30 | 358 | 358 | 358 | 358 | -0.1 | ±0% | 200 |
| 2024/10/29 | 354.9 | 358.1 | 354.9 | 358.1 | +16.7 | +4.9% | 60 |
| 2024/10/28 | 341.4 | 341.4 | 341.4 | 341.4 | - | - | 10 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 349.2 | 349.2 | 341.2 | 341.2 | - | - | 260 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 352 | 352 | 352 | 352 | - | - | 100 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 357.8 | 357.8 | 357.8 | 357.8 | +0.1 | ±0% | 10 |
| 2024/10/17 | 359.3 | 359.3 | 357.7 | 357.7 | -2.4 | -0.7% | 210 |
| 2024/10/16 | 359 | 360.1 | 357 | 360.1 | -3.9 | -1.1% | 110 |
| 2024/10/15 | 349.2 | 364 | 349.2 | 364 | +7.9 | +2.2% | 30 |
| 2024/10/11 | 362.3 | 362.3 | 356.1 | 356.1 | -6.3 | -1.7% | 110 |
| 2024/10/10 | 362 | 362.4 | 361.9 | 362.4 | +11.5 | +3.3% | 150 |
| 2024/10/09 | 363.7 | 363.7 | 350.4 | 350.9 | -11.6 | -3.2% | 40 |
| 2024/10/08 | 363.9 | 364.1 | 357.3 | 362.5 | +6.4 | +1.8% | 13,960 |
151～
200
件表示中 / 1197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
