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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 321 | 321.1 | 321 | 321.1 | +0.3 | +0.1% | 120 |
| 2023/11/22 | 315.9 | 320.8 | 315.9 | 320.8 | +4 | +1.3% | 260 |
| 2023/11/21 | 319.8 | 322.6 | 316.8 | 316.8 | -3 | -0.9% | 150 |
| 2023/11/20 | 321 | 321.4 | 319.8 | 319.8 | -1.2 | -0.4% | 690 |
| 2023/11/17 | 316.9 | 321 | 316.9 | 321 | - | - | 70 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 321 | 321 | 321 | 321 | ±0 | ±0% | 220 |
| 2023/11/14 | 315.5 | 321 | 315.5 | 321 | +7 | +2.2% | 820 |
| 2023/11/13 | 314 | 314 | 313.9 | 314 | - | - | 70 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 311.5 | 313.1 | 311.4 | 311.5 | - | - | 5,390 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 316 | 316 | 316 | 316 | -0.1 | ±0% | 10 |
| 2023/11/06 | 315 | 316.8 | 312.1 | 316.1 | +5.5 | +1.8% | 1,550 |
| 2023/11/02 | 310.8 | 311.9 | 310.6 | 310.6 | -0.1 | ±0% | 110 |
| 2023/11/01 | 309.1 | 310.7 | 309 | 310.7 | - | - | 540 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 304 | 307.8 | 304 | 307.8 | +4.2 | +1.4% | 150 |
| 2023/10/27 | 306.7 | 307 | 303.4 | 303.6 | -1.9 | -0.6% | 2,190 |
| 2023/10/26 | 302.7 | 326.7 | 302.7 | 305.5 | -5.2 | -1.7% | 2,060 |
| 2023/10/25 | 309 | 310.7 | 309 | 310.7 | +9.5 | +3.2% | 160 |
| 2023/10/24 | 300.2 | 301.2 | 295.6 | 301.2 | +0.2 | +0.1% | 410 |
| 2023/10/23 | 300.9 | 301 | 300.9 | 301 | - | - | 130 |
| 2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/19 | 307.1 | 308 | 305.2 | 308 | - | - | 5,020 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 311 | 311 | 309.3 | 309.5 | - | - | 250 |
| 2023/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/13 | 311.4 | 311.4 | 311.4 | 311.4 | -5.3 | -1.7% | 90 |
| 2023/10/12 | 316.7 | 318 | 316.7 | 316.7 | ±0 | ±0% | 620 |
| 2023/10/11 | 318 | 318 | 310.8 | 316.7 | -1.3 | -0.4% | 280 |
| 2023/10/10 | 318.8 | 318.8 | 310.4 | 318 | +7.2 | +2.3% | 480 |
| 2023/10/06 | 314.9 | 314.9 | 304.9 | 310.8 | -4.1 | -1.3% | 300 |
| 2023/10/05 | 299 | 315 | 299 | 314.9 | +16.5 | +5.5% | 470 |
| 2023/10/04 | 300.3 | 300.3 | 298.4 | 298.4 | -15.6 | -5% | 1,060 |
| 2023/10/03 | 314 | 314.1 | 314 | 314 | -0.8 | -0.3% | 150 |
| 2023/10/02 | 319 | 319 | 314.8 | 314.8 | +0.2 | +0.1% | 130 |
| 2023/09/29 | 316.8 | 319.8 | 312.4 | 314.6 | -1.4 | -0.4% | 1,420 |
| 2023/09/28 | 316 | 316.1 | 316 | 316 | -6.7 | -2.1% | 670 |
| 2023/09/27 | 316.3 | 322.9 | 316.3 | 322.7 | +6.5 | +2.1% | 430 |
| 2023/09/26 | 331.5 | 331.5 | 316.1 | 316.2 | -15.6 | -4.7% | 2,130 |
| 2023/09/25 | 332.3 | 332.3 | 331.8 | 331.8 | +4.9 | +1.5% | 180 |
| 2023/09/22 | 322.2 | 327 | 322.2 | 326.9 | +3.9 | +1.2% | 180 |
| 2023/09/21 | 329 | 331.6 | 323 | 323 | -12.3 | -3.7% | 1,430 |
| 2023/09/20 | 332 | 335.3 | 322.2 | 335.3 | +3.3 | +1% | 360 |
| 2023/09/19 | 322.3 | 344.2 | 321.8 | 332 | +8.5 | +2.6% | 690 |
| 2023/09/15 | 328.4 | 328.4 | 323.4 | 323.5 | -2.5 | -0.8% | 140 |
| 2023/09/14 | 344.4 | 344.6 | 320 | 326 | -18.4 | -5.3% | 2,530 |
| 2023/09/13 | 342 | 344.6 | 340 | 344.4 | +10.4 | +3.1% | 410 |
| 2023/09/12 | 323.9 | 334 | 323.9 | 334 | +12.5 | +3.9% | 1,060 |
351～
400
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
