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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/02/08 | 343.3 | 347.6 | 343 | 347.6 | +6.1 | +1.8% | 32,060 |
| 2024/02/07 | 345.1 | 345.1 | 341.5 | 341.5 | +0.5 | +0.1% | 110 |
| 2024/02/06 | 340.3 | 341 | 340.3 | 341 | -1.5 | -0.4% | 260 |
| 2024/02/05 | 343 | 345.1 | 341.4 | 342.5 | +1.7 | +0.5% | 120 |
| 2024/02/02 | 340.7 | 340.8 | 340.7 | 340.8 | +0.8 | +0.2% | 70 |
| 2024/02/01 | 345.9 | 345.9 | 340 | 340 | - | - | 20 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 342.7 | 342.7 | 342.7 | 342.7 | +4.8 | +1.4% | 10 |
| 2024/01/26 | 336.7 | 337.9 | 336.2 | 337.9 | -3.6 | -1.1% | 1,370 |
| 2024/01/25 | 340.8 | 341.5 | 340.8 | 341.5 | +3.5 | +1% | 120 |
| 2024/01/24 | 342.1 | 342.1 | 338 | 338 | -3 | -0.9% | 570 |
| 2024/01/23 | 345.4 | 345.4 | 340.5 | 341 | +0.6 | +0.2% | 90 |
| 2024/01/22 | 337.5 | 340.4 | 337.5 | 340.4 | +4 | +1.2% | 2,110 |
| 2024/01/19 | 345.9 | 358.8 | 336.4 | 336.4 | -1.5 | -0.4% | 5,850 |
| 2024/01/18 | 337.9 | 337.9 | 337.9 | 337.9 | - | - | 20 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 337.9 | 337.9 | 335.7 | 335.7 | -5.6 | -1.6% | 200 |
| 2024/01/15 | 334 | 341.3 | 334 | 341.3 | +1.9 | +0.6% | 1,060 |
| 2024/01/12 | 329.8 | 346 | 329.8 | 339.4 | +2.9 | +0.9% | 360 |
| 2024/01/11 | 331.4 | 336.5 | 331.4 | 336.5 | +8.6 | +2.6% | 670 |
| 2024/01/10 | 323.8 | 328 | 323.8 | 327.9 | +2.2 | +0.7% | 620 |
| 2024/01/09 | 323.7 | 325.7 | 323.7 | 325.7 | +5.5 | +1.7% | 660 |
| 2024/01/05 | 319.1 | 320.2 | 319.1 | 320.2 | +5.3 | +1.7% | 640 |
| 2024/01/04 | 314.9 | 314.9 | 314.9 | 314.9 | -2.5 | -0.8% | 110 |
| 2023/12/29 | 320.5 | 320.5 | 317.4 | 317.4 | -1 | -0.3% | 160 |
| 2023/12/28 | 320.1 | 320.1 | 315.8 | 318.4 | +1.6 | +0.5% | 570 |
| 2023/12/27 | 316.8 | 316.8 | 316.8 | 316.8 | +4.8 | +1.5% | 20 |
| 2023/12/26 | 320 | 320 | 311.9 | 312 | -2.4 | -0.8% | 1,610 |
| 2023/12/25 | 315 | 315 | 314.4 | 314.4 | +1.4 | +0.4% | 140 |
| 2023/12/22 | 312.6 | 313 | 312.6 | 313 | +0.4 | +0.1% | 20 |
| 2023/12/21 | 312.6 | 312.6 | 312.6 | 312.6 | ±0 | ±0% | 240 |
| 2023/12/20 | 312.6 | 312.6 | 312.6 | 312.6 | +2 | +0.6% | 20 |
| 2023/12/19 | 310.6 | 310.6 | 310.6 | 310.6 | ±0 | ±0% | 10 |
| 2023/12/18 | 315 | 315 | 310.6 | 310.6 | -2.5 | -0.8% | 70 |
| 2023/12/15 | 311.5 | 313.1 | 311.5 | 313.1 | -1.3 | -0.4% | 60 |
| 2023/12/14 | 317.2 | 317.2 | 314.4 | 314.4 | -2.8 | -0.9% | 30 |
| 2023/12/13 | 317 | 317.2 | 317 | 317.2 | ±0 | ±0% | 210 |
351～
400
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
