NZAM 上場投信 S&P/JPXカーボン・エフィシェント指数(2567)の株価時系列情報
NZAM 上場投信 S&P/JPXカーボン・エフィシェント指数(2567)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 363 | 363 | 350 | 350 | 380 |
| 2024/07/25 | 366 | 366 | 362 | 362 | 260 |
| 2024/07/24 | 374 | 374 | 374 | 374 | 10 |
| 2024/07/23 | 378 | 378 | 370 | 370 | 100 |
| 2024/07/22 | 383 | 383 | 371 | 371 | 300 |
| 2024/07/19 | 383 | 383 | 383 | 383 | 20 |
| 2024/07/18 | 383 | 383 | 383 | 383 | 10 |
| 2024/07/17 | 379 | 379 | 379 | 379 | 60 |
| 2024/07/16 | 383 | 383 | 383 | 383 | 10 |
| 2024/07/12 | 383 | 383 | 383 | 383 | 20 |
| 2024/07/11 | 384 | 384 | 383 | 383 | 50 |
| 2024/07/10 | 377 | 377 | 377 | 377 | 270 |
| 2024/07/09 | 377 | 377 | 377 | 377 | 30 |
| 2024/07/08 | 376 | 377 | 373 | 373 | 250 |
| 2024/07/05 | 384 | 384 | 383 | 384 | 400 |
| 2024/07/04 | 366 | 385 | 366 | 376 | 260 |
| 2024/07/02 | 371 | 371 | 371 | 371 | 10 |
| 2024/07/01 | 368 | 384 | 368 | 371 | 450 |
| 2024/06/28 | 365 | 376 | 365 | 376 | 480 |
| 2024/06/27 | 362 | 362 | 362 | 362 | 140 |
| 2024/06/26 | 364 | 364 | 359 | 360 | 490 |
| 2024/06/25 | 354 | 364 | 354 | 364 | 990 |
| 2024/06/21 | 351 | 352 | 351 | 351 | 3,320 |
| 2024/06/20 | 350 | 356 | 344 | 350 | 1,960 |
| 2024/06/19 | 364 | 364 | 364 | 364 | 100 |
| 2024/06/18 | 364 | 364 | 362 | 362 | 510 |
| 2024/06/17 | 365 | 365 | 365 | 365 | 10 |
| 2024/06/14 | 357 | 365 | 357 | 365 | 40 |
| 2024/06/13 | 369 | 369 | 362 | 362 | 60 |
| 2024/06/11 | 369 | 369 | 369 | 369 | 30 |
| 2024/06/07 | 378 | 378 | 369 | 369 | 550 |
| 2024/06/06 | 385 | 385 | 370 | 370 | 210 |
| 2024/06/05 | 378 | 378 | 377 | 377 | 210 |
| 2024/06/03 | 358 | 380 | 358 | 375 | 840 |
| 2024/05/31 | 366 | 366 | 366 | 366 | 50 |
| 2024/05/30 | 364 | 366 | 364 | 364 | 4,680 |
| 2024/05/29 | 363 | 363 | 363 | 363 | 90 |
| 2024/05/28 | 355 | 364 | 355 | 363 | 610 |
| 2024/05/27 | 363 | 363 | 363 | 363 | 10 |
| 2024/05/24 | 362 | 363 | 362 | 362 | 2,350 |
| 2024/05/23 | 367 | 367 | 367 | 367 | 10 |
| 2024/05/22 | 368 | 368 | 368 | 368 | 10 |
| 2024/05/21 | 359 | 370 | 359 | 370 | 370 |
| 2024/05/20 | 352 | 364 | 352 | 363 | 190 |
| 2024/05/17 | 353 | 360 | 353 | 360 | 100 |
| 2024/05/16 | 366 | 366 | 358 | 358 | 60 |
| 2024/05/15 | 360 | 360 | 360 | 360 | 130 |
| 2024/05/07 | 366 | 368 | 360 | 367 | 370 |
| 2024/05/02 | 363 | 366 | 363 | 366 | 260 |
| 2024/04/30 | 348 | 364 | 338 | 363 | 4,310 |
| 2024/04/26 | 358 | 358 | 356 | 356 | 210 |
| 2024/04/25 | 358 | 358 | 358 | 358 | 10 |
| 2024/04/24 | 362 | 362 | 360 | 360 | 530 |
| 2024/04/23 | 364 | 364 | 357 | 357 | 70 |
| 2024/04/19 | 356 | 356 | 350 | 353 | 140 |
| 2024/04/18 | 356 | 359 | 356 | 359 | 110 |
| 2024/04/17 | 360 | 360 | 357 | 357 | 120 |
| 2024/04/15 | 364 | 366 | 364 | 366 | 130 |
| 2024/04/11 | 365 | 366 | 364 | 364 | 150 |
| 2024/04/10 | 368 | 368 | 368 | 368 | 1,690 |
| 2024/04/09 | 367 | 367 | 365 | 366 | 280 |
| 2024/04/08 | 363 | 373 | 363 | 373 | 390 |
| 2024/04/05 | 363 | 363 | 360 | 360 | 1,020 |
| 2024/04/04 | 367 | 370 | 367 | 370 | 190 |
| 2024/04/03 | 356 | 363 | 356 | 363 | 1,170 |
| 2024/04/02 | 367 | 367 | 364 | 364 | 840 |
| 2024/04/01 | 360 | 370 | 360 | 362 | 300 |
| 2024/03/29 | 367 | 371 | 367 | 368 | 110 |
| 2024/03/28 | 375 | 375 | 367 | 367 | 60 |
| 2024/03/27 | 371 | 371 | 370 | 370 | 200 |
| 2024/03/26 | 374 | 374 | 372 | 372 | 220 |
| 2024/03/25 | 371 | 371 | 370 | 371 | 150 |
| 2024/03/22 | 367 | 371 | 351 | 371 | 490 |
| 2024/03/21 | 365 | 371 | 365 | 371 | 770 |
| 2024/03/19 | 353 | 365 | 353 | 365 | 3,370 |
| 2024/03/18 | 356 | 360 | 356 | 360 | 760 |
| 2024/03/15 | 350 | 350 | 350 | 350 | 10 |
| 2024/03/14 | 351 | 351 | 351 | 351 | 110 |
| 2024/03/12 | 348 | 351 | 348 | 351 | 280 |
| 2024/03/11 | 360 | 360 | 348 | 348 | 1,780 |
| 2024/03/08 | 363 | 363 | 362 | 362 | 840 |
| 2024/03/07 | 368 | 376 | 364 | 365 | 2,830 |
| 2024/03/06 | 359 | 360 | 359 | 360 | 1,070 |
| 2024/03/05 | 358 | 359 | 356 | 359 | 1,730 |
| 2024/03/04 | 359 | 359 | 359 | 359 | 110 |
| 2024/03/01 | 350 | 359 | 350 | 359 | 520 |
| 2024/02/29 | 354 | 354 | 353 | 353 | 250 |
| 2024/02/28 | 355 | 355 | 352 | 352 | 380 |
| 2024/02/27 | 352 | 355 | 352 | 355 | 70 |
| 2024/02/26 | 355 | 355 | 352 | 352 | 1,610 |
| 2024/02/22 | 350 | 353 | 350 | 351 | 2,350 |
| 2024/02/21 | 346 | 348 | 346 | 348 | 60 |
| 2024/02/20 | 349 | 349 | 349 | 349 | 20 |
| 2024/02/19 | 349 | 349 | 347 | 348 | 60 |
| 2024/02/16 | 346 | 348 | 345 | 348 | 80 |
| 2024/02/15 | 342 | 342 | 342 | 342 | 20 |
| 2024/02/14 | 339 | 342 | 339 | 340 | 290 |
| 2024/02/13 | 340 | 348 | 333 | 347 | 1,960 |
| 2024/02/09 | 356 | 356 | 346 | 347 | 430 |
| 2024/02/08 | 343 | 348 | 343 | 348 | 32,060 |
| 2024/02/07 | 345 | 345 | 342 | 342 | 110 |
| 2024/02/06 | 340 | 341 | 340 | 341 | 260 |
| 2024/02/05 | 343 | 345 | 341 | 343 | 120 |
| 2024/02/02 | 341 | 341 | 341 | 341 | 70 |
| 2024/02/01 | 346 | 346 | 340 | 340 | 20 |
| 2024/01/29 | 343 | 343 | 343 | 343 | 10 |
| 2024/01/26 | 337 | 338 | 336 | 338 | 1,370 |
| 2024/01/25 | 341 | 342 | 341 | 342 | 120 |
| 2024/01/24 | 342 | 342 | 338 | 338 | 570 |
| 2024/01/23 | 345 | 345 | 341 | 341 | 90 |
| 2024/01/22 | 338 | 340 | 338 | 340 | 2,110 |
| 2024/01/19 | 346 | 359 | 336 | 336 | 5,850 |
| 2024/01/18 | 338 | 338 | 338 | 338 | 20 |
| 2024/01/16 | 338 | 338 | 336 | 336 | 200 |
| 2024/01/15 | 334 | 341 | 334 | 341 | 1,060 |
| 2024/01/12 | 330 | 346 | 330 | 339 | 360 |
| 2024/01/11 | 331 | 337 | 331 | 337 | 670 |
| 2024/01/10 | 324 | 328 | 324 | 328 | 620 |
| 2024/01/09 | 324 | 326 | 324 | 326 | 660 |
| 2024/01/05 | 319 | 320 | 319 | 320 | 640 |
| 2024/01/04 | 315 | 315 | 315 | 315 | 110 |
| 2023/12/29 | 321 | 321 | 317 | 317 | 160 |
| 2023/12/28 | 320 | 320 | 316 | 318 | 570 |
| 2023/12/27 | 317 | 317 | 317 | 317 | 20 |
| 2023/12/26 | 320 | 320 | 312 | 312 | 1,610 |
| 2023/12/25 | 315 | 315 | 314 | 314 | 140 |
| 2023/12/22 | 313 | 313 | 313 | 313 | 20 |
| 2023/12/21 | 313 | 313 | 313 | 313 | 240 |
| 2023/12/20 | 313 | 313 | 313 | 313 | 20 |
| 2023/12/19 | 311 | 311 | 311 | 311 | 10 |
| 2023/12/18 | 315 | 315 | 311 | 311 | 70 |
| 2023/12/15 | 312 | 313 | 312 | 313 | 60 |
| 2023/12/14 | 317 | 317 | 314 | 314 | 30 |
| 2023/12/13 | 317 | 317 | 317 | 317 | 210 |
| 2023/12/12 | 317 | 317 | 317 | 317 | 100 |
| 2023/12/08 | 315 | 315 | 314 | 314 | 730 |
| 2023/12/07 | 317 | 317 | 317 | 317 | 100 |
| 2023/12/06 | 319 | 319 | 319 | 319 | 170 |
| 2023/12/05 | 315 | 316 | 314 | 315 | 310 |
| 2023/12/04 | 324 | 324 | 316 | 316 | 8,070 |
| 2023/12/01 | 323 | 324 | 319 | 324 | 340 |
| 2023/11/30 | 323 | 326 | 316 | 316 | 1,230 |
| 2023/11/29 | 326 | 326 | 326 | 326 | 30 |
| 2023/11/28 | 326 | 326 | 326 | 326 | 60 |
| 2023/11/27 | 329 | 329 | 318 | 321 | 1,880 |
| 2023/11/24 | 321 | 321 | 321 | 321 | 120 |
| 2023/11/22 | 316 | 321 | 316 | 321 | 260 |
| 2023/11/21 | 320 | 323 | 317 | 317 | 150 |
| 2023/11/20 | 321 | 321 | 320 | 320 | 690 |
| 2023/11/17 | 317 | 321 | 317 | 321 | 70 |
| 2023/11/15 | 321 | 321 | 321 | 321 | 220 |
| 2023/11/14 | 316 | 321 | 316 | 321 | 820 |
| 2023/11/13 | 314 | 314 | 314 | 314 | 70 |
| 2023/11/09 | 312 | 313 | 311 | 312 | 5,390 |
| 2023/11/07 | 316 | 316 | 316 | 316 | 10 |
| 2023/11/06 | 315 | 317 | 312 | 316 | 1,550 |
| 2023/11/02 | 311 | 312 | 311 | 311 | 110 |
| 2023/11/01 | 309 | 311 | 309 | 311 | 540 |
| 2023/10/30 | 304 | 308 | 304 | 308 | 150 |
| 2023/10/27 | 307 | 307 | 303 | 304 | 2,190 |
| 2023/10/26 | 303 | 327 | 303 | 306 | 2,060 |
| 2023/10/25 | 309 | 311 | 309 | 311 | 160 |
| 2023/10/24 | 300 | 301 | 296 | 301 | 410 |
| 2023/10/23 | 301 | 301 | 301 | 301 | 130 |
| 2023/10/19 | 307 | 308 | 305 | 308 | 5,020 |
| 2023/10/17 | 311 | 311 | 309 | 310 | 250 |
| 2023/10/13 | 311 | 311 | 311 | 311 | 90 |
| 2023/10/12 | 317 | 318 | 317 | 317 | 620 |
| 2023/10/11 | 318 | 318 | 311 | 317 | 280 |
| 2023/10/10 | 319 | 319 | 310 | 318 | 480 |
| 2023/10/06 | 315 | 315 | 305 | 311 | 300 |
| 2023/10/05 | 299 | 315 | 299 | 315 | 470 |
| 2023/10/04 | 300 | 300 | 298 | 298 | 1,060 |
| 2023/10/03 | 314 | 314 | 314 | 314 | 150 |
| 2023/10/02 | 319 | 319 | 315 | 315 | 130 |
| 2023/09/29 | 317 | 320 | 312 | 315 | 1,420 |
| 2023/09/28 | 316 | 316 | 316 | 316 | 670 |
| 2023/09/27 | 316 | 323 | 316 | 323 | 430 |
| 2023/09/26 | 332 | 332 | 316 | 316 | 2,130 |
| 2023/09/25 | 332 | 332 | 332 | 332 | 180 |
| 2023/09/22 | 322 | 327 | 322 | 327 | 180 |
| 2023/09/21 | 329 | 332 | 323 | 323 | 1,430 |
| 2023/09/20 | 332 | 335 | 322 | 335 | 360 |
| 2023/09/19 | 322 | 344 | 322 | 332 | 690 |
| 2023/09/15 | 328 | 328 | 323 | 324 | 140 |
| 2023/09/14 | 344 | 345 | 320 | 326 | 2,530 |
| 2023/09/13 | 342 | 345 | 340 | 344 | 410 |
| 2023/09/12 | 324 | 334 | 324 | 334 | 1,060 |
| 2023/09/11 | 315 | 322 | 314 | 322 | 140 |
| 2023/09/08 | 313 | 317 | 313 | 317 | 520 |
| 2023/09/07 | 314 | 317 | 314 | 317 | 160 |
| 2023/09/06 | 330 | 330 | 330 | 330 | 250 |
| 2023/09/05 | 320 | 328 | 320 | 328 | 180 |
| 2023/09/04 | 313 | 315 | 313 | 315 | 7,050 |
| 2023/09/01 | 310 | 312 | 310 | 312 | 170 |
| 2023/08/31 | 307 | 309 | 307 | 309 | 400 |
| 2023/08/30 | 309 | 310 | 306 | 307 | 890 |
| 2023/08/29 | 299 | 339 | 296 | 304 | 7,890 |
| 2023/08/28 | 303 | 304 | 303 | 304 | 810 |
| 2023/08/25 | 309 | 309 | 303 | 303 | 250 |