ＳＭＴ ＥＴＦ カーボン・エフィシェント日本株の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 37,300 | 37,300 | 37,300 | 37,300 | +110 | +0.3% | 1 |
| 2025/06/16 | 37,190 | 37,190 | 37,190 | 37,190 | +310 | +0.8% | 1 |
| 2025/06/13 | 36,880 | 36,880 | 36,880 | 36,880 | - | - | 1 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 37,440 | 37,440 | 37,440 | 37,440 | +50 | +0.1% | 3 |
| 2025/06/10 | 37,390 | 37,390 | 37,390 | 37,390 | +80 | +0.2% | 5 |
| 2025/06/09 | 37,310 | 37,310 | 37,310 | 37,310 | - | - | 1 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 36,960 | 36,960 | 36,960 | 36,960 | - | - | 1 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 37,160 | 37,160 | 37,160 | 37,160 | -320 | -0.9% | 1 |
| 2025/05/30 | 37,290 | 37,480 | 37,290 | 37,480 | -90 | -0.2% | 2 |
| 2025/05/29 | 37,570 | 37,570 | 37,570 | 37,570 | +400 | +1.1% | 1 |
| 2025/05/28 | 37,170 | 37,170 | 37,170 | 37,170 | +210 | +0.6% | 1 |
| 2025/05/27 | 36,960 | 36,960 | 36,960 | 36,960 | +210 | +0.6% | 1 |
| 2025/05/26 | 36,750 | 36,750 | 36,750 | 36,750 | +200 | +0.5% | 1 |
| 2025/05/23 | 36,550 | 36,550 | 36,550 | 36,550 | +280 | +0.8% | 1 |
| 2025/05/22 | 36,270 | 36,270 | 36,270 | 36,270 | -480 | -1.3% | 1 |
| 2025/05/21 | 36,750 | 36,750 | 36,750 | 36,750 | -580 | -1.6% | 1 |
| 2025/05/20 | 37,330 | 37,330 | 37,330 | 37,330 | - | - | 1 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 36,630 | 36,630 | 36,630 | 36,630 | +30 | +0.1% | 1 |
| 2025/05/15 | 36,600 | 36,600 | 36,600 | 36,600 | -360 | -1% | 1 |
| 2025/05/14 | 36,730 | 36,960 | 36,730 | 36,960 | -250 | -0.7% | 2 |
| 2025/05/13 | 37,210 | 37,210 | 37,210 | 37,210 | - | - | 1 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 36,670 | 36,670 | 36,670 | 36,670 | +350 | +1% | 1 |
| 2025/05/08 | 36,130 | 36,320 | 36,130 | 36,320 | ±0 | ±0% | 2 |
| 2025/05/07 | 36,320 | 36,320 | 36,320 | 36,320 | +120 | +0.3% | 1 |
| 2025/05/02 | 36,200 | 36,200 | 36,200 | 36,200 | +60 | +0.2% | 1 |
| 2025/05/01 | 36,140 | 36,140 | 36,140 | 36,140 | - | - | 1 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 35,870 | 35,870 | 35,870 | 35,870 | +600 | +1.7% | 1 |
| 2025/04/25 | 35,270 | 35,270 | 35,270 | 35,270 | +370 | +1.1% | 1 |
| 2025/04/24 | 34,900 | 34,900 | 34,900 | 34,900 | +280 | +0.8% | 1 |
| 2025/04/23 | 34,620 | 34,620 | 34,620 | 34,620 | +670 | +2% | 1 |
| 2025/04/22 | 33,950 | 33,950 | 33,950 | 33,950 | -60 | -0.2% | 1 |
| 2025/04/21 | 35,060 | 35,060 | 34,010 | 34,010 | -350 | -1% | 4 |
| 2025/04/18 | 34,000 | 34,360 | 34,000 | 34,360 | +560 | +1.7% | 2 |
| 2025/04/17 | 33,800 | 33,800 | 33,800 | 33,800 | +350 | +1% | 1 |
| 2025/04/16 | 33,450 | 33,450 | 33,450 | 33,450 | - | - | 1 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 33,650 | 33,650 | 33,650 | 33,650 | +610 | +1.8% | 1 |
| 2025/04/11 | 32,390 | 33,040 | 32,390 | 33,040 | -990 | -2.9% | 7 |
| 2025/04/10 | 32,800 | 34,030 | 32,800 | 34,030 | - | - | 3 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 31,610 | 32,110 | 31,610 | 32,100 | +1,100 | +3.5% | 25 |
| 2025/04/07 | 32,570 | 32,570 | 31,000 | 31,000 | -2,270 | -6.8% | 9 |
| 2025/04/04 | 33,750 | 33,750 | 32,970 | 33,270 | -950 | -2.8% | 8 |
1～
50
件表示中 / 975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
