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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 314.5 | 322.2 | 313.5 | 321.5 | +4.6 | +1.5% | 140 |
| 2023/09/08 | 313.3 | 316.9 | 313.3 | 316.9 | +0.2 | +0.1% | 520 |
| 2023/09/07 | 314 | 316.7 | 314 | 316.7 | -13.3 | -4% | 160 |
| 2023/09/06 | 330 | 330 | 329.9 | 330 | +1.6 | +0.5% | 250 |
| 2023/09/05 | 319.6 | 328.4 | 319.6 | 328.4 | +13.4 | +4.3% | 180 |
| 2023/09/04 | 312.7 | 315 | 312.7 | 315 | +3.5 | +1.1% | 7,050 |
| 2023/09/01 | 310.1 | 311.5 | 310.1 | 311.5 | +2.5 | +0.8% | 170 |
| 2023/08/31 | 306.9 | 309 | 306.9 | 309 | +2.1 | +0.7% | 400 |
| 2023/08/30 | 308.9 | 310 | 305.6 | 306.9 | +2.7 | +0.9% | 890 |
| 2023/08/29 | 299.2 | 338.7 | 295.7 | 304.2 | ±0 | ±0% | 7,890 |
| 2023/08/28 | 302.8 | 304.2 | 302.8 | 304.2 | +1.5 | +0.5% | 810 |
| 2023/08/25 | 309 | 309 | 302.7 | 302.7 | -0.3 | -0.1% | 250 |
| 2023/08/24 | 301.7 | 303 | 301.7 | 303 | +2.2 | +0.7% | 1,190 |
| 2023/08/23 | 298.5 | 300.8 | 298.5 | 300.8 | -2.7 | -0.9% | 70 |
| 2023/08/22 | 298.6 | 303.5 | 298.6 | 303.5 | +5 | +1.7% | 450 |
| 2023/08/21 | 297.1 | 298.5 | 296.9 | 298.5 | - | - | 290 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 304.1 | 304.4 | 303.5 | 303.5 | -2.3 | -0.8% | 190 |
| 2023/08/14 | 308.7 | 308.8 | 285.5 | 305.8 | -3.1 | -1% | 310 |
| 2023/08/10 | 301.3 | 309 | 280.3 | 308.9 | +3.9 | +1.3% | 690 |
| 2023/08/09 | 309.6 | 309.6 | 305 | 305 | -3.1 | -1% | 120 |
| 2023/08/08 | 307.8 | 308.1 | 307.6 | 308.1 | +3.8 | +1.2% | 130 |
| 2023/08/07 | 304.3 | 304.3 | 304.3 | 304.3 | -1 | -0.3% | 250 |
| 2023/08/04 | 303.2 | 307.7 | 303.2 | 305.3 | -6.7 | -2.1% | 400 |
| 2023/08/03 | 307.2 | 312 | 307.1 | 312 | +1.6 | +0.5% | 100 |
| 2023/08/02 | 314.9 | 319.1 | 310.4 | 310.4 | -3.2 | -1% | 370 |
| 2023/08/01 | 312.2 | 318 | 312.2 | 313.6 | +3.2 | +1% | 40 |
| 2023/07/31 | 310.8 | 317.5 | 310 | 310.4 | +4.8 | +1.6% | 880 |
| 2023/07/28 | 309.7 | 309.7 | 305.6 | 305.6 | -1.1 | -0.4% | 640 |
| 2023/07/27 | 308.8 | 308.8 | 306.7 | 306.7 | -1.3 | -0.4% | 150 |
| 2023/07/26 | 309.9 | 309.9 | 308 | 308 | +2.1 | +0.7% | 520 |
| 2023/07/25 | 309.9 | 309.9 | 305.8 | 305.9 | +0.1 | ±0% | 530 |
| 2023/07/24 | 305.6 | 307 | 305.6 | 305.8 | +1.5 | +0.5% | 280 |
| 2023/07/21 | 308 | 310 | 304.3 | 304.3 | +0.6 | +0.2% | 640 |
| 2023/07/20 | 305.1 | 306.8 | 303.4 | 303.7 | -1.3 | -0.4% | 5,860 |
| 2023/07/19 | 301.1 | 305 | 301.1 | 305 | +8 | +2.7% | 5,640 |
| 2023/07/18 | 296.7 | 297 | 296.3 | 297 | -4.9 | -1.6% | 420 |
| 2023/07/14 | 301 | 301.9 | 298.7 | 301.9 | +1 | +0.3% | 9,080 |
| 2023/07/13 | 299.9 | 300.9 | 290.5 | 300.9 | +1.9 | +0.6% | 17,530 |
| 2023/07/12 | 307.7 | 307.7 | 298.4 | 299 | -1.5 | -0.5% | 9,320 |
| 2023/07/11 | 302.9 | 304.1 | 300.2 | 300.5 | -1.9 | -0.6% | 4,090 |
| 2023/07/10 | 295.2 | 302.8 | 295 | 302.4 | +1.9 | +0.6% | 4,970 |
| 2023/07/07 | 304.9 | 304.9 | 292.2 | 300.5 | +11.3 | +3.9% | 15,470 |
| 2023/07/06 | 278.5 | 293.5 | 277 | 289.2 | +9.6 | +3.4% | 12,820 |
| 2023/07/05 | 280.8 | 280.8 | 278.4 | 279.6 | -1.3 | -0.5% | 210 |
| 2023/07/04 | 282.4 | 282.4 | 277.5 | 280.9 | +0.8 | +0.3% | 260 |
| 2023/07/03 | 282.5 | 282.5 | 280.1 | 280.1 | -3.2 | -1.1% | 70 |
| 2023/06/30 | 283.8 | 284 | 281.8 | 283.3 | +6.2 | +2.2% | 1,250 |
401～
450
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
