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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 25,440 | 25,440 | 25,440 | 25,440 | +80 | +0.3% | 2 |
| 2022/12/26 | 25,360 | 25,360 | 25,360 | 25,360 | +120 | +0.5% | 1 |
| 2022/12/23 | 25,240 | 25,240 | 25,240 | 25,240 | - | - | 2 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 25,390 | 25,390 | 25,230 | 25,390 | - | - | 7 |
| 2022/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/19 | 25,825 | 25,890 | 25,825 | 25,890 | -170 | -0.7% | 3 |
| 2022/12/16 | 26,110 | 26,120 | 26,060 | 26,060 | - | - | 7 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 26,220 | 26,220 | 26,220 | 26,220 | - | - | 1 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 26,080 | 26,080 | 26,080 | 26,080 | - | - | 1 |
| 2022/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/08 | 25,850 | 25,850 | 25,850 | 25,850 | -220 | -0.8% | 1 |
| 2022/12/07 | 26,070 | 26,070 | 26,070 | 26,070 | - | - | 1 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 26,000 | 26,000 | 26,000 | 26,000 | -40 | -0.2% | 1 |
| 2022/12/02 | 26,040 | 26,040 | 26,040 | 26,040 | - | - | 2 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 26,470 | 26,470 | 26,470 | 26,470 | -50 | -0.2% | 1 |
| 2022/11/29 | 26,520 | 26,520 | 26,520 | 26,520 | - | - | 1 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 26,785 | 26,880 | 26,785 | 26,880 | +415 | +1.6% | 3 |
| 2022/11/22 | 26,465 | 26,465 | 26,465 | 26,465 | +235 | +0.9% | 3 |
| 2022/11/21 | 26,230 | 26,230 | 26,230 | 26,230 | -30 | -0.1% | 1 |
| 2022/11/18 | 26,260 | 26,260 | 26,260 | 26,260 | +60 | +0.2% | 1 |
| 2022/11/17 | 26,200 | 26,200 | 26,200 | 26,200 | - | - | 10 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 26,100 | 26,100 | 26,100 | 26,100 | -30 | -0.1% | 1 |
| 2022/11/14 | 26,130 | 26,130 | 26,130 | 26,130 | -215 | -0.8% | 1 |
| 2022/11/11 | 26,265 | 26,345 | 26,265 | 26,345 | +545 | +2.1% | 6 |
| 2022/11/10 | 25,800 | 25,800 | 25,800 | 25,800 | - | - | 1 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 26,030 | 26,030 | 26,030 | 26,030 | +220 | +0.9% | 2 |
| 2022/11/07 | 25,720 | 25,810 | 25,720 | 25,810 | - | - | 2 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 25,810 | 25,810 | 25,810 | 25,810 | +150 | +0.6% | 1 |
| 2022/10/31 | 25,595 | 25,660 | 25,590 | 25,660 | +400 | +1.6% | 5 |
| 2022/10/28 | 25,260 | 25,260 | 25,260 | 25,260 | -170 | -0.7% | 1 |
| 2022/10/27 | 25,430 | 25,430 | 25,430 | 25,430 | - | - | 5 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 25,300 | 25,360 | 25,300 | 25,360 | - | - | 2 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 25,320 | 25,320 | 25,300 | 25,300 | -170 | -0.7% | 2 |
| 2022/10/19 | 25,305 | 25,470 | 25,305 | 25,470 | +200 | +0.8% | 3 |
| 2022/10/18 | 25,270 | 25,270 | 25,270 | 25,270 | +160 | +0.6% | 2 |
| 2022/10/17 | 25,110 | 25,110 | 25,110 | 25,110 | -265 | -1% | 1 |
651～
700
件表示中 / 1021件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
