370.2
-1.8 (-0.48%)
株価：2025/06/17 15:13
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 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 |
| 2023/12/12 | 317.2 | 317.2 | 317.2 | 317.2 | - | - | 100 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 315.2 | 315.2 | 314.4 | 314.4 | -3 | -0.9% | 730 |
| 2023/12/07 | 317.4 | 317.4 | 317.4 | 317.4 | -1.1 | -0.3% | 100 |
| 2023/12/06 | 318.5 | 318.5 | 318.5 | 318.5 | +4 | +1.3% | 170 |
| 2023/12/05 | 315.2 | 316.4 | 314.1 | 314.5 | -1.9 | -0.6% | 310 |
| 2023/12/04 | 323.9 | 323.9 | 316.4 | 316.4 | -7.5 | -2.3% | 8,070 |
| 2023/12/01 | 322.9 | 323.9 | 319 | 323.9 | +7.7 | +2.4% | 340 |
| 2023/11/30 | 323 | 325.8 | 316.2 | 316.2 | -9.5 | -2.9% | 1,230 |
| 2023/11/29 | 325.8 | 325.8 | 325.7 | 325.7 | -0.1 | ±0% | 30 |
| 2023/11/28 | 325.9 | 325.9 | 325.8 | 325.8 | +5.3 | +1.7% | 60 |
| 2023/11/27 | 328.8 | 328.8 | 318.1 | 320.5 | -0.6 | -0.2% | 1,880 |
| 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 |
351～
400
件表示中 / 1165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
