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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 35,750 | 35,930 | 35,750 | 35,930 | +520 | +1.5% | 5 |
| 2025/01/17 | 35,210 | 35,410 | 35,210 | 35,410 | - | - | 7 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 35,750 | 35,760 | 35,620 | 35,620 | +50 | +0.1% | 19 |
| 2025/01/14 | 35,570 | 35,570 | 35,570 | 35,570 | -620 | -1.7% | 5 |
| 2025/01/10 | 36,090 | 36,190 | 36,090 | 36,190 | -100 | -0.3% | 22 |
| 2025/01/09 | 37,410 | 37,410 | 36,290 | 36,290 | -800 | -2.2% | 67 |
| 2025/01/08 | 37,090 | 37,090 | 37,090 | 37,090 | -360 | -1% | 1 |
| 2025/01/07 | 37,300 | 37,450 | 37,300 | 37,450 | +540 | +1.5% | 2 |
| 2025/01/06 | 36,910 | 36,910 | 36,910 | 36,910 | -330 | -0.9% | 1 |
| 2024/12/30 | 37,240 | 37,240 | 37,240 | 37,240 | -180 | -0.5% | 1 |
| 2024/12/27 | 37,420 | 37,420 | 37,420 | 37,420 | +440 | +1.2% | 1 |
| 2024/12/26 | 36,730 | 36,980 | 36,730 | 36,980 | - | - | 2 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 36,450 | 36,450 | 36,450 | 36,450 | +400 | +1.1% | 1 |
| 2024/12/20 | 36,850 | 36,850 | 36,050 | 36,050 | -100 | -0.3% | 3 |
| 2024/12/19 | 36,150 | 36,150 | 36,150 | 36,150 | -150 | -0.4% | 1 |
| 2024/12/18 | 36,300 | 36,300 | 36,300 | 36,300 | - | - | 1 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 36,560 | 36,620 | 36,560 | 36,620 | - | - | 2 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 36,280 | 36,280 | 36,280 | 36,280 | -250 | -0.7% | 1 |
| 2024/12/05 | 36,630 | 36,630 | 36,530 | 36,530 | - | - | 2 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 36,550 | 36,760 | 36,550 | 36,760 | +660 | +1.8% | 2 |
| 2024/12/02 | 36,100 | 36,100 | 36,100 | 36,100 | +410 | +1.1% | 1 |
| 2024/11/29 | 35,690 | 35,690 | 35,690 | 35,690 | +50 | +0.1% | 1 |
| 2024/11/28 | 35,640 | 35,640 | 35,640 | 35,640 | +180 | +0.5% | 1 |
| 2024/11/27 | 35,460 | 35,460 | 35,460 | 35,460 | -190 | -0.5% | 10 |
| 2024/11/26 | 35,650 | 35,650 | 35,650 | 35,650 | -620 | -1.7% | 1 |
| 2024/11/25 | 36,200 | 36,270 | 36,200 | 36,270 | +290 | +0.8% | 2 |
| 2024/11/22 | 35,980 | 35,980 | 35,980 | 35,980 | - | - | 1 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 36,750 | 36,750 | 36,030 | 36,030 | -20 | -0.1% | 2 |
| 2024/11/19 | 36,050 | 36,050 | 36,050 | 36,050 | - | - | 10 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 36,160 | 36,160 | 36,160 | 36,160 | - | - | 1 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 35,980 | 35,980 | 35,980 | 35,980 | - | - | 1 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 36,420 | 36,420 | 36,420 | 36,420 | -40 | -0.1% | 1 |
| 2024/11/08 | 36,460 | 36,460 | 36,460 | 36,460 | +40 | +0.1% | 1 |
| 2024/11/07 | 36,420 | 36,420 | 36,420 | 36,420 | +700 | +2% | 1 |
| 2024/11/06 | 35,720 | 35,720 | 35,720 | 35,720 | +130 | +0.4% | 10 |
| 2024/11/05 | 35,460 | 35,590 | 35,460 | 35,590 | +340 | +1% | 2 |
101～
150
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
