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 |
---|---|---|---|---|---|
2021/12/30 | 253 | 253 | 253 | 253 | 10 |
2021/12/29 | 255 | 255 | 248 | 253 | 1,190 |
2021/12/28 | 253 | 253 | 249 | 253 | 60 |
2021/12/27 | 253 | 253 | 250 | 253 | 810 |
2021/12/24 | 253 | 253 | 253 | 253 | 40 |
2021/12/23 | 253 | 260 | 252 | 253 | 1,060 |
2021/12/22 | 249 | 250 | 249 | 250 | 220 |
2021/12/21 | 246 | 250 | 245 | 250 | 2,710 |
2021/12/20 | 248 | 248 | 246 | 246 | 3,570 |
2021/12/17 | 248 | 254 | 243 | 249 | 4,060 |
2021/12/16 | 255 | 255 | 248 | 248 | 6,200 |
2021/12/15 | 255 | 255 | 255 | 255 | 490 |
2021/12/14 | 256 | 256 | 250 | 250 | 280 |
2021/12/13 | 254 | 256 | 254 | 256 | 40 |
2021/12/10 | 254 | 259 | 253 | 253 | 80 |
2021/12/09 | 259 | 259 | 254 | 254 | 90 |
2021/12/08 | 254 | 260 | 249 | 259 | 1,140 |
2021/12/07 | 249 | 254 | 249 | 254 | 580 |
2021/12/06 | 250 | 254 | 249 | 249 | 220 |
2021/12/03 | 250 | 254 | 250 | 250 | 1,030 |
2021/12/02 | 252 | 252 | 250 | 250 | 930 |
2021/12/01 | 252 | 252 | 250 | 250 | 940 |
2021/11/30 | 258 | 261 | 252 | 253 | 1,210 |
2021/11/29 | 256 | 258 | 256 | 258 | 70 |
2021/11/26 | 258 | 258 | 256 | 256 | 330 |
2021/11/25 | 266 | 268 | 257 | 258 | 980 |
2021/11/24 | 257 | 268 | 257 | 268 | 4,350 |
2021/11/22 | 259 | 259 | 257 | 257 | 1,120 |
2021/11/19 | 259 | 260 | 258 | 260 | 190 |
2021/11/18 | 259 | 259 | 256 | 257 | 1,230 |
2021/11/17 | 260 | 263 | 260 | 263 | 80 |
2021/11/16 | 261 | 261 | 259 | 259 | 430 |
2021/11/15 | 270 | 270 | 260 | 261 | 560 |
2021/11/12 | 256 | 271 | 254 | 270 | 9,640 |
2021/11/11 | 257 | 257 | 254 | 256 | 480 |
2021/11/10 | 254 | 258 | 254 | 257 | 230 |
2021/11/09 | 258 | 258 | 254 | 254 | 1,520 |
2021/11/08 | 258 | 258 | 258 | 258 | 80 |
2021/11/05 | 259 | 259 | 257 | 258 | 330 |
2021/11/04 | 263 | 263 | 254 | 259 | 6,440 |
2021/11/02 | 255 | 258 | 255 | 258 | 350 |
2021/11/01 | 256 | 256 | 255 | 255 | 1,410 |
2021/10/29 | 257 | 257 | 256 | 256 | 130 |
2021/10/28 | 254 | 257 | 252 | 257 | 790 |
2021/10/27 | 256 | 256 | 252 | 254 | 1,410 |
2021/10/26 | 252 | 256 | 252 | 256 | 400 |
2021/10/25 | 256 | 256 | 255 | 256 | 170 |
2021/10/22 | 253 | 254 | 253 | 254 | 160 |
2021/10/21 | 257 | 257 | 253 | 253 | 190 |
2021/10/20 | 256 | 257 | 256 | 257 | 170 |
2021/10/19 | 254 | 256 | 254 | 256 | 570 |
2021/10/18 | 254 | 255 | 254 | 254 | 390 |
2021/10/15 | 253 | 255 | 253 | 253 | 210 |
2021/10/14 | 253 | 253 | 253 | 253 | 50 |
2021/10/13 | 254 | 254 | 253 | 253 | 160 |
2021/10/12 | 253 | 254 | 252 | 252 | 70 |
2021/10/11 | 254 | 254 | 253 | 253 | 60 |
2021/10/08 | 254 | 254 | 252 | 252 | 50 |
2021/10/07 | 249 | 249 | 249 | 249 | 90 |
2021/10/06 | 251 | 252 | 248 | 248 | 2,450 |
2021/10/05 | 254 | 256 | 249 | 253 | 1,930 |
2021/10/04 | 253 | 254 | 253 | 254 | 550 |
2021/10/01 | 258 | 260 | 251 | 252 | 2,080 |
2021/09/30 | 254 | 258 | 254 | 258 | 4,740 |
2021/09/29 | 256 | 256 | 253 | 253 | 1,560 |
2021/09/28 | 258 | 260 | 257 | 257 | 730 |
2021/09/27 | 260 | 260 | 256 | 257 | 140 |
2021/09/24 | 258 | 260 | 258 | 260 | 3,530 |
2021/09/22 | 257 | 257 | 253 | 256 | 2,120 |
2021/09/21 | 257 | 258 | 256 | 257 | 2,600 |
2021/09/17 | 261 | 261 | 258 | 259 | 360 |
2021/09/16 | 262 | 262 | 261 | 261 | 1,250 |
2021/09/15 | 260 | 262 | 256 | 259 | 3,040 |
2021/09/14 | 261 | 262 | 258 | 260 | 5,060 |
2021/09/13 | 261 | 261 | 260 | 260 | 840 |
2021/09/10 | 258 | 262 | 258 | 260 | 6,530 |
2021/09/09 | 258 | 260 | 257 | 260 | 670 |
2021/09/08 | 258 | 260 | 257 | 260 | 700 |
2021/09/07 | 255 | 260 | 254 | 259 | 3,120 |
2021/09/06 | 255 | 262 | 254 | 257 | 6,950 |
2021/09/03 | 253 | 255 | 252 | 255 | 4,100 |
2021/09/02 | 253 | 253 | 252 | 253 | 650 |
2021/09/01 | 252 | 253 | 252 | 253 | 2,340 |
2021/08/31 | 251 | 252 | 251 | 252 | 30 |
2021/08/30 | 250 | 251 | 249 | 251 | 470 |
2021/08/27 | 249 | 250 | 249 | 250 | 650 |
2021/08/26 | 250 | 251 | 250 | 251 | 30 |
2021/08/25 | 250 | 250 | 248 | 250 | 700 |
2021/08/24 | 250 | 251 | 249 | 250 | 200 |
2021/08/23 | 252 | 252 | 239 | 250 | 960 |
2021/08/20 | 252 | 252 | 250 | 250 | 2,660 |
2021/08/19 | 252 | 253 | 252 | 253 | 360 |
2021/08/18 | 254 | 254 | 250 | 252 | 2,190 |
2021/08/17 | 258 | 258 | 250 | 255 | 4,590 |
2021/08/16 | 262 | 262 | 258 | 258 | 650 |
2021/08/13 | 261 | 262 | 256 | 262 | 610 |
2021/08/12 | 263 | 263 | 258 | 259 | 3,450 |
2021/08/11 | 256 | 278 | 251 | 268 | 12,020 |
2021/08/10 | 253 | 258 | 253 | 256 | 1,490 |
2021/08/06 | 253 | 255 | 253 | 255 | 350 |
2021/08/05 | 256 | 256 | 256 | 256 | 70 |
2021/08/04 | 256 | 256 | 256 | 256 | 20 |
2021/08/03 | 257 | 257 | 253 | 256 | 40 |
2021/08/02 | 255 | 257 | 254 | 257 | 900 |
2021/07/30 | 254 | 255 | 253 | 254 | 510 |
2021/07/29 | 254 | 254 | 254 | 254 | 20 |
2021/07/28 | 252 | 255 | 252 | 254 | 90 |
2021/07/27 | 257 | 257 | 254 | 254 | 940 |
2021/07/26 | 255 | 255 | 253 | 253 | 90 |
2021/07/21 | 255 | 255 | 250 | 253 | 800 |
2021/07/20 | 253 | 253 | 251 | 251 | 320 |
2021/07/19 | 256 | 256 | 251 | 253 | 430 |
2021/07/16 | 253 | 256 | 250 | 255 | 3,480 |
2021/07/15 | 256 | 256 | 256 | 256 | 80 |
2021/07/14 | 256 | 258 | 254 | 258 | 610 |
2021/03/22 | 267 | 267 | 262 | 264 | 1,500 |
2021/03/19 | 264 | 266 | 263 | 266 | 2,010 |
2021/03/18 | 262 | 265 | 261 | 264 | 8,930 |
2021/03/17 | 259 | 262 | 259 | 262 | 5,770 |
2021/03/16 | 252 | 261 | 252 | 259 | 15,010 |
2021/03/15 | 252 | 256 | 252 | 254 | 16,190 |
2021/03/12 | 245 | 251 | 245 | 251 | 2,850 |
2021/03/11 | 249 | 249 | 244 | 246 | 8,430 |
2021/03/10 | 249 | 249 | 245 | 249 | 5,390 |
2021/03/09 | 245 | 250 | 244 | 250 | 1,150 |
2021/03/08 | 250 | 250 | 245 | 248 | 2,290 |
2021/03/05 | 244 | 247 | 243 | 247 | 3,270 |
2021/03/04 | 254 | 254 | 244 | 250 | 5,790 |
2021/03/03 | 252 | 252 | 248 | 250 | 2,370 |
2021/03/02 | 259 | 259 | 253 | 253 | 700 |
2021/03/01 | 248 | 254 | 248 | 254 | 500 |
2021/02/26 | 256 | 256 | 251 | 251 | 1,280 |
2021/02/25 | 252 | 257 | 250 | 257 | 10,280 |
2021/02/24 | 258 | 258 | 253 | 254 | 1,880 |
2021/02/22 | 260 | 260 | 255 | 255 | 3,810 |
2021/02/19 | 257 | 257 | 251 | 255 | 6,420 |
2021/02/18 | 263 | 263 | 257 | 257 | 3,740 |
2021/02/17 | 264 | 264 | 258 | 259 | 5,170 |
2021/02/16 | 259 | 262 | 255 | 262 | 5,220 |
2021/02/15 | 254 | 258 | 248 | 253 | 16,350 |
2021/02/12 | 250 | 254 | 248 | 254 | 7,290 |
2021/02/10 | 251 | 253 | 248 | 253 | 4,640 |
2021/02/09 | 252 | 252 | 246 | 251 | 7,240 |
2021/02/08 | 245 | 251 | 245 | 248 | 8,680 |
2021/02/05 | 247 | 248 | 244 | 248 | 860 |
2021/02/04 | 246 | 247 | 246 | 246 | 720 |
2021/02/03 | 244 | 250 | 242 | 244 | 9,350 |
2021/02/02 | 242 | 244 | 237 | 242 | 5,240 |
2021/02/01 | 244 | 244 | 237 | 242 | 3,540 |
2021/01/29 | 249 | 249 | 242 | 244 | 3,720 |
2021/01/28 | 245 | 249 | 243 | 247 | 1,010 |
2021/01/27 | 249 | 249 | 245 | 248 | 2,910 |
2021/01/26 | 254 | 254 | 246 | 249 | 1,900 |
2021/01/25 | 249 | 250 | 246 | 250 | 3,070 |
2021/01/22 | 246 | 246 | 244 | 244 | 1,560 |
2021/01/21 | 246 | 246 | 245 | 246 | 4,490 |
2021/01/20 | 247 | 247 | 242 | 246 | 2,430 |
2021/01/19 | 243 | 246 | 243 | 246 | 3,810 |
2021/01/18 | 247 | 247 | 242 | 243 | 3,150 |
2021/01/15 | 249 | 249 | 245 | 247 | 3,990 |
2021/01/14 | 248 | 251 | 236 | 245 | 19,380 |
2021/01/13 | 250 | 256 | 250 | 253 | 4,040 |
2021/01/12 | 258 | 260 | 248 | 250 | 21,890 |
2021/01/08 | 250 | 267 | 247 | 258 | 40,830 |
2021/01/07 | 238 | 242 | 237 | 242 | 7,770 |
2021/01/06 | 239 | 241 | 234 | 236 | 7,710 |
2021/01/05 | 253 | 259 | 239 | 239 | 24,790 |
2021/01/04 | 253 | 255 | 247 | 249 | 10,970 |