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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 38,470 | 38,470 | 38,470 | 38,470 | +90 | +0.2% | 1 |
| 2024/07/04 | 38,330 | 38,380 | 38,330 | 38,380 | - | - | 2 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 38,000 | 38,000 | 38,000 | 38,000 | +420 | +1.1% | 6 |
| 2024/07/01 | 37,710 | 37,710 | 37,580 | 37,580 | +100 | +0.3% | 152 |
| 2024/06/28 | 37,480 | 37,480 | 37,480 | 37,480 | +150 | +0.4% | 1 |
| 2024/06/27 | 37,330 | 37,330 | 37,330 | 37,330 | +120 | +0.3% | 12 |
| 2024/06/26 | 37,160 | 37,210 | 37,160 | 37,210 | +280 | +0.8% | 2 |
| 2024/06/25 | 36,700 | 36,930 | 36,700 | 36,930 | +450 | +1.2% | 2 |
| 2024/06/24 | 36,480 | 36,480 | 36,480 | 36,480 | +140 | +0.4% | 1 |
| 2024/06/21 | 36,340 | 36,340 | 36,340 | 36,340 | - | - | 10 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 36,240 | 36,240 | 36,240 | 36,240 | +300 | +0.8% | 1 |
| 2024/06/18 | 35,940 | 35,940 | 35,940 | 35,940 | +90 | +0.3% | 1 |
| 2024/06/17 | 35,920 | 35,920 | 35,850 | 35,850 | -740 | -2% | 14 |
| 2024/06/14 | 36,520 | 36,590 | 36,520 | 36,590 | +170 | +0.5% | 4 |
| 2024/06/13 | 36,420 | 36,420 | 36,420 | 36,420 | -330 | -0.9% | 1 |
| 2024/06/12 | 36,750 | 36,750 | 36,750 | 36,750 | - | - | 1 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 36,900 | 37,020 | 36,900 | 37,020 | +190 | +0.5% | 12 |
| 2024/06/07 | 36,830 | 36,830 | 36,830 | 36,830 | - | - | 1 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/04 | 37,180 | 37,180 | 37,180 | 37,180 | -40 | -0.1% | 2 |
| 2024/06/03 | 37,220 | 37,220 | 37,220 | 37,220 | +330 | +0.9% | 1 |
| 2024/05/31 | 36,570 | 36,890 | 36,570 | 36,890 | +820 | +2.3% | 2 |
| 2024/05/30 | 36,070 | 36,070 | 36,070 | 36,070 | - | - | 1 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 36,780 | 36,780 | 36,780 | 36,780 | - | - | 1 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 36,490 | 36,490 | 36,490 | 36,490 | -210 | -0.6% | 1 |
| 2024/05/23 | 36,700 | 36,700 | 36,700 | 36,700 | +150 | +0.4% | 1 |
| 2024/05/22 | 36,550 | 36,550 | 36,550 | 36,550 | - | - | 1 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 36,960 | 36,960 | 36,960 | 36,960 | - | - | 1 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 36,380 | 36,380 | 36,380 | 36,380 | - | - | 2 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 36,280 | 36,280 | 36,280 | 36,280 | - | - | 1 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 36,540 | 36,540 | 36,540 | 36,540 | +130 | +0.4% | 1 |
| 2024/05/02 | 36,410 | 36,410 | 36,410 | 36,410 | ±0 | ±0% | 2 |
| 2024/05/01 | 36,190 | 36,410 | 36,190 | 36,410 | -180 | -0.5% | 2 |
| 2024/04/30 | 36,260 | 36,590 | 36,260 | 36,590 | +790 | +2.2% | 2 |
| 2024/04/26 | 35,800 | 35,800 | 35,800 | 35,800 | +290 | +0.8% | 1 |
| 2024/04/25 | 35,510 | 35,510 | 35,510 | 35,510 | -590 | -1.6% | 1 |
| 2024/04/24 | 35,830 | 36,100 | 35,830 | 36,100 | +590 | +1.7% | 5 |
201～
250
件表示中 / 945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
