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 |
---|---|---|---|---|---|
2022/12/29 | 246 | 251 | 246 | 248 | 570 |
2022/12/28 | 246 | 246 | 246 | 246 | 10 |
2022/12/27 | 244 | 249 | 244 | 246 | 800 |
2022/12/26 | 245 | 255 | 245 | 252 | 330 |
2022/12/23 | 247 | 247 | 247 | 247 | 20 |
2022/12/22 | 246 | 246 | 246 | 246 | 2,210 |
2022/12/20 | 243 | 247 | 243 | 245 | 320 |
2022/12/19 | 251 | 251 | 249 | 251 | 100 |
2022/12/16 | 250 | 252 | 250 | 250 | 80 |
2022/12/15 | 250 | 252 | 250 | 252 | 100 |
2022/12/14 | 252 | 254 | 250 | 254 | 290 |
2022/12/13 | 247 | 254 | 247 | 252 | 570 |
2022/12/09 | 248 | 249 | 248 | 248 | 230 |
2022/12/08 | 246 | 248 | 240 | 248 | 500 |
2022/12/07 | 248 | 248 | 248 | 248 | 10 |
2022/12/06 | 249 | 252 | 245 | 245 | 610 |
2022/12/05 | 251 | 251 | 246 | 249 | 600 |
2022/12/02 | 252 | 252 | 249 | 249 | 190 |
2022/12/01 | 252 | 252 | 252 | 252 | 50 |
2022/11/30 | 250 | 254 | 249 | 254 | 250 |
2022/11/29 | 248 | 251 | 248 | 250 | 140 |
2022/11/28 | 254 | 254 | 249 | 254 | 460 |
2022/11/25 | 254 | 254 | 254 | 254 | 90 |
2022/11/24 | 247 | 254 | 247 | 254 | 780 |
2022/11/22 | 249 | 252 | 249 | 252 | 170 |
2022/11/21 | 251 | 251 | 248 | 248 | 540 |
2022/11/18 | 249 | 251 | 249 | 251 | 120 |
2022/11/17 | 250 | 250 | 249 | 249 | 50 |
2022/11/16 | 253 | 253 | 248 | 252 | 420 |
2022/11/15 | 242 | 255 | 242 | 253 | 2,100 |
2022/11/14 | 248 | 249 | 248 | 249 | 460 |
2022/11/11 | 248 | 248 | 245 | 248 | 370 |
2022/11/10 | 247 | 247 | 247 | 247 | 20 |
2022/11/08 | 246 | 246 | 246 | 246 | 20 |
2022/11/07 | 245 | 246 | 245 | 246 | 30 |
2022/11/04 | 245 | 245 | 245 | 245 | 10 |
2022/11/01 | 244 | 245 | 244 | 245 | 40 |
2022/10/31 | 243 | 244 | 243 | 244 | 80 |
2022/10/28 | 243 | 243 | 242 | 242 | 110 |
2022/10/27 | 244 | 244 | 243 | 243 | 80 |
2022/10/26 | 243 | 245 | 243 | 244 | 160 |
2022/10/25 | 240 | 242 | 237 | 242 | 1,050 |
2022/10/24 | 237 | 241 | 237 | 239 | 150 |
2022/10/21 | 238 | 238 | 238 | 238 | 30 |
2022/10/20 | 240 | 240 | 239 | 239 | 30 |
2022/10/19 | 240 | 240 | 240 | 240 | 80 |
2022/10/17 | 241 | 242 | 240 | 242 | 450 |
2022/10/14 | 239 | 242 | 239 | 242 | 250 |
2022/10/13 | 239 | 239 | 239 | 239 | 20 |
2022/10/12 | 239 | 239 | 239 | 239 | 20 |
2022/10/11 | 240 | 241 | 238 | 238 | 980 |
2022/10/07 | 237 | 242 | 237 | 242 | 190 |
2022/10/06 | 241 | 242 | 241 | 242 | 170 |
2022/10/05 | 240 | 241 | 239 | 240 | 200 |
2022/10/04 | 237 | 239 | 237 | 239 | 1,160 |
2022/10/03 | 239 | 240 | 233 | 236 | 970 |
2022/09/30 | 239 | 239 | 237 | 239 | 70 |
2022/09/28 | 239 | 239 | 237 | 237 | 640 |
2022/09/27 | 243 | 243 | 243 | 243 | 30 |
2022/09/26 | 244 | 244 | 241 | 241 | 190 |
2022/09/22 | 246 | 246 | 246 | 246 | 10 |
2022/09/21 | 246 | 246 | 246 | 246 | 20 |
2022/09/20 | 245 | 245 | 245 | 245 | 540 |
2022/09/16 | 246 | 246 | 246 | 246 | 220 |
2022/09/15 | 246 | 246 | 246 | 246 | 30 |
2022/09/14 | 248 | 248 | 246 | 246 | 90 |
2022/09/12 | 248 | 250 | 248 | 248 | 500 |
2022/09/09 | 248 | 248 | 248 | 248 | 130 |
2022/09/08 | 246 | 248 | 245 | 248 | 370 |
2022/09/07 | 243 | 246 | 242 | 246 | 80 |
2022/09/06 | 245 | 245 | 245 | 245 | 10 |
2022/09/05 | 247 | 247 | 239 | 240 | 240 |
2022/09/02 | 246 | 246 | 246 | 246 | 10 |
2022/09/01 | 247 | 247 | 247 | 247 | 20 |
2022/08/29 | 249 | 249 | 248 | 248 | 30 |
2022/08/26 | 247 | 249 | 245 | 249 | 620 |
2022/08/25 | 247 | 250 | 246 | 250 | 370 |
2022/08/24 | 246 | 248 | 245 | 245 | 300 |
2022/08/23 | 251 | 251 | 242 | 248 | 230 |
2022/08/22 | 250 | 250 | 249 | 249 | 70 |
2022/08/19 | 252 | 252 | 252 | 252 | 210 |
2022/08/18 | 253 | 253 | 247 | 251 | 200 |
2022/08/17 | 248 | 250 | 248 | 250 | 400 |
2022/08/15 | 249 | 249 | 248 | 249 | 320 |
2022/08/12 | 250 | 253 | 249 | 250 | 2,270 |
2022/08/10 | 257 | 257 | 249 | 255 | 150 |
2022/08/09 | 252 | 257 | 252 | 256 | 4,040 |
2022/08/05 | 257 | 258 | 254 | 254 | 730 |
2022/08/04 | 256 | 256 | 256 | 256 | 11,280 |
2022/08/03 | 255 | 256 | 255 | 256 | 510 |
2022/08/02 | 255 | 255 | 253 | 253 | 590 |
2022/08/01 | 252 | 255 | 252 | 254 | 2,080 |
2022/07/29 | 245 | 252 | 245 | 252 | 870 |
2022/07/28 | 246 | 254 | 246 | 250 | 4,650 |
2022/07/27 | 243 | 247 | 243 | 246 | 680 |
2022/07/26 | 246 | 248 | 246 | 246 | 500 |
2022/07/25 | 242 | 246 | 242 | 246 | 1,140 |
2022/07/22 | 240 | 240 | 240 | 240 | 170 |
2022/07/21 | 242 | 246 | 242 | 245 | 5,020 |
2022/07/20 | 235 | 241 | 235 | 241 | 1,930 |
2022/07/19 | 233 | 235 | 231 | 235 | 2,750 |
2022/07/15 | 228 | 240 | 228 | 231 | 2,860 |
2022/07/14 | 235 | 235 | 225 | 228 | 1,570 |
2022/07/13 | 230 | 230 | 225 | 230 | 2,370 |
2022/07/12 | 229 | 230 | 227 | 228 | 2,450 |
2022/07/11 | 229 | 230 | 229 | 230 | 270 |
2022/07/08 | 229 | 229 | 227 | 229 | 2,500 |
2022/07/07 | 227 | 229 | 227 | 229 | 630 |
2022/07/06 | 227 | 227 | 227 | 227 | 530 |
2022/07/05 | 226 | 227 | 226 | 227 | 590 |
2022/07/04 | 227 | 228 | 225 | 225 | 800 |
2022/07/01 | 229 | 229 | 225 | 228 | 270 |
2022/06/30 | 229 | 229 | 225 | 229 | 2,790 |
2022/06/29 | 229 | 229 | 225 | 229 | 750 |
2022/06/28 | 226 | 229 | 226 | 229 | 540 |
2022/06/27 | 228 | 228 | 226 | 226 | 450 |
2022/06/24 | 229 | 229 | 226 | 227 | 410 |
2022/06/23 | 228 | 229 | 227 | 229 | 1,100 |
2022/06/22 | 229 | 229 | 229 | 229 | 870 |
2022/06/21 | 226 | 229 | 225 | 226 | 710 |
2022/06/20 | 228 | 228 | 225 | 225 | 3,600 |
2022/06/17 | 230 | 232 | 228 | 232 | 35,490 |
2022/06/16 | 232 | 234 | 232 | 234 | 1,240 |
2022/06/15 | 233 | 233 | 230 | 232 | 730 |
2022/06/14 | 239 | 239 | 227 | 233 | 1,870 |
2022/06/13 | 238 | 241 | 237 | 239 | 910 |
2022/06/10 | 242 | 243 | 239 | 243 | 50 |
2022/06/09 | 241 | 243 | 241 | 242 | 1,750 |
2022/06/08 | 240 | 244 | 240 | 240 | 1,950 |
2022/06/07 | 236 | 240 | 236 | 240 | 670 |
2022/06/06 | 236 | 239 | 230 | 239 | 15,330 |
2022/06/03 | 239 | 240 | 236 | 236 | 2,240 |
2022/06/02 | 239 | 239 | 230 | 238 | 380 |
2022/06/01 | 237 | 239 | 236 | 239 | 1,470 |
2022/05/31 | 237 | 239 | 236 | 236 | 180 |
2022/05/30 | 234 | 237 | 234 | 237 | 17,860 |
2022/05/27 | 231 | 233 | 231 | 233 | 600 |
2022/05/26 | 233 | 233 | 231 | 231 | 610 |
2022/05/25 | 234 | 234 | 232 | 232 | 880 |
2022/05/24 | 234 | 234 | 232 | 232 | 1,080 |
2022/05/23 | 234 | 234 | 234 | 234 | 1,620 |
2022/05/20 | 231 | 234 | 231 | 234 | 180 |
2022/05/19 | 233 | 233 | 231 | 231 | 1,260 |
2022/05/18 | 233 | 233 | 233 | 233 | 810 |
2022/05/17 | 233 | 233 | 233 | 233 | 20 |
2022/05/16 | 237 | 237 | 234 | 234 | 360 |
2022/05/13 | 234 | 234 | 231 | 232 | 1,700 |
2022/05/12 | 234 | 235 | 231 | 234 | 690 |
2022/05/11 | 235 | 235 | 233 | 233 | 80 |
2022/05/10 | 236 | 236 | 232 | 233 | 200 |
2022/05/09 | 238 | 238 | 235 | 235 | 140 |
2022/05/06 | 239 | 239 | 236 | 238 | 2,530 |
2022/05/02 | 236 | 239 | 236 | 239 | 90 |
2022/04/28 | 233 | 236 | 231 | 236 | 1,680 |
2022/04/27 | 228 | 232 | 228 | 232 | 1,540 |
2022/04/26 | 236 | 236 | 234 | 234 | 4,690 |
2022/04/25 | 236 | 240 | 235 | 235 | 2,510 |
2022/04/22 | 242 | 242 | 240 | 240 | 60 |
2022/04/21 | 245 | 245 | 242 | 245 | 4,190 |
2022/04/20 | 241 | 245 | 240 | 243 | 1,370 |
2022/04/19 | 239 | 239 | 239 | 239 | 90 |
2022/04/18 | 239 | 239 | 236 | 238 | 790 |
2022/04/15 | 241 | 241 | 239 | 239 | 260 |
2022/04/14 | 239 | 240 | 238 | 240 | 1,900 |
2022/04/13 | 240 | 240 | 240 | 240 | 240 |
2022/04/12 | 241 | 241 | 239 | 239 | 2,240 |
2022/04/11 | 241 | 241 | 240 | 241 | 1,820 |
2022/04/08 | 246 | 246 | 243 | 243 | 200 |
2022/04/07 | 247 | 247 | 241 | 246 | 540 |
2022/04/06 | 248 | 256 | 240 | 247 | 1,160 |
2022/04/05 | 247 | 248 | 246 | 248 | 210 |
2022/04/04 | 248 | 248 | 247 | 247 | 130 |
2022/04/01 | 243 | 248 | 243 | 248 | 120 |
2022/03/31 | 249 | 249 | 247 | 247 | 130 |
2022/03/30 | 248 | 249 | 248 | 248 | 670 |
2022/03/29 | 244 | 248 | 244 | 247 | 220 |
2022/03/28 | 247 | 247 | 243 | 246 | 740 |
2022/03/25 | 248 | 248 | 243 | 243 | 4,200 |
2022/03/24 | 245 | 249 | 243 | 243 | 70 |
2022/03/23 | 242 | 248 | 239 | 248 | 630 |
2022/03/22 | 242 | 242 | 235 | 242 | 1,280 |
2022/03/18 | 235 | 242 | 235 | 242 | 1,280 |
2022/03/17 | 234 | 239 | 233 | 235 | 5,710 |
2022/03/16 | 237 | 237 | 233 | 235 | 3,540 |
2022/03/15 | 241 | 241 | 235 | 235 | 1,840 |
2022/03/14 | 234 | 242 | 234 | 240 | 600 |
2022/03/11 | 245 | 245 | 232 | 240 | 200 |
2022/03/10 | 242 | 242 | 242 | 242 | 110 |
2022/03/09 | 244 | 244 | 236 | 242 | 480 |
2022/03/08 | 245 | 245 | 244 | 244 | 110 |
2022/03/07 | 245 | 245 | 242 | 242 | 40 |
2022/03/04 | 244 | 244 | 244 | 244 | 10 |
2022/03/03 | 244 | 244 | 232 | 244 | 1,800 |
2022/03/02 | 240 | 240 | 240 | 240 | 20 |
2022/03/01 | 241 | 241 | 241 | 241 | 10 |
2022/02/28 | 243 | 243 | 234 | 235 | 260 |
2022/02/25 | 240 | 240 | 232 | 236 | 190 |
2022/02/24 | 232 | 241 | 232 | 234 | 710 |
2022/02/22 | 240 | 245 | 238 | 239 | 1,360 |
2022/02/21 | 242 | 248 | 238 | 248 | 290 |
2022/02/18 | 250 | 250 | 242 | 250 | 6,450 |
2022/02/17 | 255 | 256 | 250 | 256 | 1,360 |
2022/02/16 | 252 | 256 | 244 | 255 | 4,760 |
2022/02/15 | 243 | 252 | 243 | 250 | 5,710 |
2022/02/14 | 250 | 252 | 249 | 251 | 1,250 |
2022/02/10 | 250 | 250 | 245 | 250 | 150 |
2022/02/09 | 245 | 250 | 245 | 250 | 2,080 |
2022/02/08 | 248 | 248 | 245 | 245 | 200 |
2022/02/07 | 246 | 246 | 243 | 245 | 610 |
2022/02/04 | 246 | 246 | 246 | 246 | 30 |
2022/02/03 | 249 | 249 | 245 | 245 | 20 |
2022/02/02 | 241 | 246 | 239 | 245 | 310 |
2022/02/01 | 238 | 240 | 237 | 240 | 520 |
2022/01/31 | 242 | 242 | 237 | 238 | 2,580 |
2022/01/28 | 245 | 245 | 242 | 242 | 2,020 |
2022/01/27 | 249 | 249 | 237 | 237 | 1,750 |
2022/01/26 | 239 | 244 | 239 | 244 | 160 |
2022/01/25 | 250 | 250 | 235 | 243 | 3,050 |
2022/01/24 | 242 | 245 | 242 | 245 | 740 |
2022/01/21 | 246 | 253 | 242 | 248 | 5,130 |
2022/01/20 | 237 | 255 | 237 | 255 | 17,220 |
2022/01/19 | 250 | 256 | 245 | 245 | 1,450 |
2022/01/18 | 255 | 255 | 253 | 253 | 40 |
2022/01/17 | 249 | 255 | 249 | 255 | 1,560 |
2022/01/14 | 253 | 257 | 252 | 257 | 400 |
2022/01/13 | 253 | 256 | 253 | 256 | 90 |
2022/01/12 | 253 | 253 | 253 | 253 | 1,210 |
2022/01/11 | 254 | 255 | 249 | 253 | 1,450 |
2022/01/07 | 253 | 259 | 252 | 259 | 690 |
2022/01/06 | 258 | 258 | 258 | 258 | 10 |
2022/01/05 | 260 | 260 | 253 | 258 | 40 |
2022/01/04 | 255 | 260 | 253 | 253 | 1,570 |