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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 364 | 364 | 357.4 | 357.4 | - | - | 70 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 355.7 | 355.7 | 350 | 352.7 | -6 | -1.7% | 140 |
| 2024/04/18 | 356 | 358.7 | 356 | 358.7 | +2.1 | +0.6% | 110 |
| 2024/04/17 | 360 | 360 | 356.6 | 356.6 | - | - | 120 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 364 | 365.5 | 364 | 365.5 | - | - | 130 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 364.7 | 366.1 | 364.2 | 364.2 | -4.1 | -1.1% | 150 |
| 2024/04/10 | 368.3 | 368.4 | 368.3 | 368.3 | +2.3 | +0.6% | 1,690 |
| 2024/04/09 | 367.4 | 367.4 | 364.7 | 366 | -6.5 | -1.7% | 280 |
| 2024/04/08 | 362.5 | 372.5 | 362.5 | 372.5 | +12.9 | +3.6% | 390 |
| 2024/04/05 | 362.7 | 362.7 | 359.6 | 359.6 | -10.4 | -2.8% | 1,020 |
| 2024/04/04 | 367.3 | 370 | 367.3 | 370 | +7.4 | +2% | 190 |
| 2024/04/03 | 356 | 363 | 356 | 362.6 | -1.4 | -0.4% | 1,170 |
| 2024/04/02 | 366.5 | 366.5 | 364 | 364 | +2.4 | +0.7% | 840 |
| 2024/04/01 | 360.1 | 369.6 | 360.1 | 361.6 | -6.4 | -1.7% | 300 |
| 2024/03/29 | 366.7 | 371.3 | 366.7 | 368 | +0.9 | +0.2% | 110 |
| 2024/03/28 | 374.9 | 374.9 | 367.1 | 367.1 | -3 | -0.8% | 60 |
| 2024/03/27 | 371.3 | 371.3 | 370.1 | 370.1 | -1.8 | -0.5% | 200 |
| 2024/03/26 | 373.6 | 373.6 | 371.9 | 371.9 | +1.3 | +0.4% | 220 |
| 2024/03/25 | 371.1 | 371.1 | 369.5 | 370.6 | -0.5 | -0.1% | 150 |
| 2024/03/22 | 366.7 | 371.1 | 350.7 | 371.1 | +0.4 | +0.1% | 490 |
| 2024/03/21 | 365 | 370.7 | 365 | 370.7 | +5.7 | +1.6% | 770 |
| 2024/03/19 | 353.2 | 365 | 353.2 | 365 | +4.7 | +1.3% | 3,370 |
| 2024/03/18 | 356.1 | 360.3 | 356.1 | 360.3 | +10.3 | +2.9% | 760 |
| 2024/03/15 | 350 | 350 | 350 | 350 | -1.1 | -0.3% | 10 |
| 2024/03/14 | 351 | 351.1 | 351 | 351.1 | - | - | 110 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 348 | 351 | 348 | 351 | +2.6 | +0.7% | 280 |
| 2024/03/11 | 360 | 360 | 348.4 | 348.4 | -13.1 | -3.6% | 1,780 |
| 2024/03/08 | 363.1 | 363.1 | 361.5 | 361.5 | -3.4 | -0.9% | 840 |
| 2024/03/07 | 368 | 376 | 364.1 | 364.9 | +4.9 | +1.4% | 2,830 |
| 2024/03/06 | 359.4 | 360 | 359.4 | 360 | +1.3 | +0.4% | 1,070 |
| 2024/03/05 | 358 | 359 | 356.3 | 358.7 | -0.7 | -0.2% | 1,730 |
| 2024/03/04 | 359.4 | 359.4 | 359.4 | 359.4 | ±0 | ±0% | 110 |
| 2024/03/01 | 350 | 359.4 | 350 | 359.4 | +6.7 | +1.9% | 520 |
| 2024/02/29 | 353.7 | 353.7 | 352.7 | 352.7 | +0.3 | +0.1% | 250 |
| 2024/02/28 | 354.8 | 355.3 | 352.4 | 352.4 | -2.1 | -0.6% | 380 |
| 2024/02/27 | 352.2 | 354.5 | 352.2 | 354.5 | +2.3 | +0.7% | 70 |
| 2024/02/26 | 354.7 | 355.2 | 352.2 | 352.2 | +1.2 | +0.3% | 1,610 |
| 2024/02/22 | 350 | 352.7 | 350 | 351 | +2.6 | +0.7% | 2,350 |
| 2024/02/21 | 346 | 348.4 | 346 | 348.4 | -0.9 | -0.3% | 60 |
| 2024/02/20 | 349.3 | 349.3 | 349.3 | 349.3 | +1.6 | +0.5% | 20 |
| 2024/02/19 | 349 | 349 | 346.8 | 347.7 | +0.2 | +0.1% | 60 |
| 2024/02/16 | 346 | 347.5 | 345.1 | 347.5 | +5.5 | +1.6% | 80 |
| 2024/02/15 | 342 | 342 | 342 | 342 | +2.1 | +0.6% | 20 |
| 2024/02/14 | 339.4 | 341.9 | 339.4 | 339.9 | -7.1 | -2% | 290 |
| 2024/02/13 | 339.8 | 348 | 332.8 | 347 | +0.4 | +0.1% | 1,960 |
| 2024/02/09 | 355.6 | 355.6 | 346.3 | 346.6 | -1 | -0.3% | 430 |
251～
300
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
