日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

SMT ETFカーボン・エフィシェント日本株(2642)の株価時系列情報

SMT ETFカーボン・エフィシェント日本株(2642)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
2024/04/26 35,800 35,800 35,800 35,800 1
2024/04/25 35,510 35,510 35,510 35,510 1
2024/04/24 35,830 36,100 35,830 36,100 5
2024/04/23 35,680 35,680 35,510 35,510 2
2024/04/22 35,520 35,520 35,520 35,520 1
2024/04/19 35,440 35,440 35,100 35,100 12
2024/04/18 35,430 35,700 35,380 35,700 10
2024/04/17 36,130 36,130 35,530 35,530 7
2024/04/16 36,180 36,180 36,180 36,180 1
2024/04/15 36,300 36,610 36,300 36,610 2
2024/04/12 36,810 36,810 36,810 36,810 1
2024/04/10 36,590 36,590 36,590 36,590 1
2024/04/09 36,440 36,440 36,440 36,440 7
2024/04/08 36,370 36,370 36,370 36,370 1
2024/04/05 36,000 36,000 36,000 36,000 1
2024/04/04 36,580 36,580 36,580 36,580 1
2024/04/03 36,170 36,170 36,170 36,170 1
2024/04/02 36,470 36,470 36,130 36,130 12
2024/04/01 36,680 36,680 36,160 36,280 4
2024/03/29 36,890 36,890 36,890 36,890 1
2024/03/28 36,750 36,750 36,560 36,560 2
2024/03/27 37,030 37,060 37,030 37,060 2
2024/03/26 36,530 36,700 36,530 36,700 2
2024/03/25 36,900 36,900 36,900 36,900 1
2024/03/22 37,210 37,210 37,030 37,150 21
2024/03/21 36,750 36,890 36,750 36,890 14
2024/03/19 35,890 36,210 35,890 36,210 3
2024/03/18 35,660 35,890 35,660 35,890 4
2024/03/15 35,200 35,200 35,200 35,200 1
2024/03/14 34,960 35,160 34,960 35,160 6
2024/03/13 35,270 35,270 35,080 35,080 3
2024/03/12 34,730 34,730 34,730 34,730 2
2024/03/11 35,360 35,480 34,970 34,970 576
2024/03/08 35,690 36,200 35,690 36,200 977
2024/03/07 36,270 36,270 36,010 36,010 6
2024/03/06 36,110 36,110 36,110 36,110 1
2024/03/05 35,880 35,880 35,880 35,880 1
2024/03/04 35,840 35,840 35,740 35,740 11
2024/03/01 35,520 35,740 35,520 35,740 3
2024/02/29 35,210 35,210 35,210 35,210 1
2024/02/28 35,230 35,230 35,230 35,230 7
2024/02/26 35,280 35,490 35,280 35,400 17
2024/02/22 34,960 35,130 34,960 35,130 13
2024/02/21 34,710 34,710 34,710 34,710 1
2024/02/20 34,910 34,910 34,900 34,900 6
2024/02/19 34,770 34,770 34,770 34,770 6
2024/02/16 34,490 34,880 34,490 34,880 10
2024/02/15 34,200 34,200 34,200 34,200 1
2024/02/14 34,120 34,120 34,120 34,120 5
2024/02/13 34,350 34,350 34,350 34,350 1
2024/02/09 33,830 33,830 33,830 33,830 1
2024/02/08 33,800 33,800 33,800 33,800 1
2024/02/06 33,400 33,400 33,400 33,400 1
2024/02/05 33,740 33,740 33,740 33,740 2
2024/02/02 33,630 33,630 33,630 33,630 20
2024/01/31 33,570 33,570 33,570 33,570 1
2024/01/30 33,370 33,370 33,320 33,320 2
2024/01/29 33,150 33,330 33,150 33,330 2
2024/01/26 33,130 33,130 32,980 32,980 7
2024/01/24 33,350 33,350 33,270 33,270 4
2024/01/23 33,680 33,730 33,510 33,510 11
2024/01/22 33,330 33,330 33,330 33,330 1
2024/01/19 33,130 33,130 33,130 33,130 1
2024/01/18 33,010 33,010 32,860 32,860 4
2024/01/17 33,210 33,480 32,980 32,980 14
2024/01/16 33,230 33,230 33,020 33,020 2
2024/01/15 33,000 33,260 33,000 33,260 2
2024/01/12 32,950 32,950 32,950 32,950 10
2024/01/11 32,710 32,800 32,710 32,800 2
2024/01/10 32,170 32,240 32,110 32,240 5
2024/01/09 32,080 32,080 32,080 32,080 1
2024/01/05 31,820 31,820 31,820 31,820 1
2024/01/04 31,350 31,620 31,350 31,620 8
2023/12/29 31,450 31,450 31,450 31,450 1
2023/12/27 31,270 31,270 31,270 31,270 1
2023/12/22 31,010 31,020 31,010 31,020 20
2023/12/21 30,850 30,850 30,850 30,850 1
2023/12/20 31,350 31,350 31,350 31,350 2
2023/12/19 30,750 30,990 30,750 30,990 3
2023/12/15 31,110 31,110 31,110 31,110 1
2023/12/14 31,010 31,010 31,010 31,010 5
2023/12/13 31,450 31,450 31,450 31,450 1
2023/12/12 31,470 31,470 31,470 31,470 1
2023/12/11 31,300 31,360 31,300 31,300 21
2023/12/08 30,960 30,960 30,960 30,960 1
2023/12/07 31,340 31,340 31,340 31,340 1
2023/12/06 31,460 31,700 31,460 31,700 2
2023/12/05 31,230 31,230 31,230 31,230 1
2023/12/01 31,700 31,700 31,700 31,700 1
2023/11/29 31,500 31,500 31,500 31,500 1
2023/11/27 31,630 31,630 31,630 31,630 1
2023/11/24 31,860 31,860 31,860 31,860 1
2023/11/22 31,590 31,700 31,590 31,610 3
2023/11/20 31,760 32,030 31,660 31,660 5
2023/11/17 30,910 31,600 30,910 31,600 51
2023/11/16 31,610 31,610 31,610 31,610 1
2023/11/15 31,490 31,590 31,490 31,590 2
2023/11/14 31,210 31,210 31,210 31,210 1
2023/11/09 30,840 31,000 30,840 31,000 3
2023/11/08 30,870 30,870 30,740 30,740 2
2023/11/07 31,260 31,260 31,260 31,260 1
2023/11/06 31,320 31,500 31,320 31,480 29
2023/11/02 30,930 30,930 30,930 30,930 2
2023/11/01 30,670 30,700 30,670 30,700 3
2023/10/31 29,850 29,865 29,850 29,865 6
2023/10/26 29,725 29,725 29,640 29,640 6
2023/10/25 30,030 30,030 30,030 30,030 1
2023/10/24 29,640 29,860 29,640 29,860 5
2023/10/23 29,970 29,970 29,875 29,875 6
2023/10/20 29,950 30,130 29,950 30,130 3
2023/10/19 30,290 30,290 30,100 30,180 7
2023/10/18 30,390 30,390 30,390 30,390 1
2023/10/17 30,690 30,690 30,430 30,430 3
2023/10/16 30,460 30,460 30,260 30,260 5
2023/10/12 30,960 31,120 30,960 31,120 3
2023/10/11 30,740 30,740 30,740 30,740 2
2023/10/10 30,600 30,700 30,600 30,700 2
2023/10/05 30,140 30,140 30,140 30,140 3
2023/10/04 29,880 29,880 29,740 29,740 5
2023/10/03 30,420 30,420 30,400 30,400 6
2023/09/27 31,100 31,100 31,100 31,100 2
2023/09/25 31,460 31,460 31,460 31,460 2
2023/09/22 31,080 31,080 31,080 31,080 35
2023/09/21 31,680 31,680 31,480 31,480 4
2023/09/20 32,180 32,180 32,180 32,180 10
2023/09/15 31,920 32,110 31,920 32,010 12
2023/09/13 31,400 31,480 31,400 31,480 8
2023/09/08 31,150 31,150 31,130 31,130 4
2023/09/07 31,520 31,520 31,520 31,520 1
2023/09/06 31,210 31,420 31,210 31,420 3
2023/09/05 31,160 31,160 31,160 31,160 1
2023/09/04 31,000 31,140 31,000 31,140 4
2023/09/01 30,950 30,980 30,950 30,980 5
2023/08/31 30,650 30,650 30,650 30,650 2
2023/08/30 30,480 30,480 30,480 30,480 1
2023/08/29 30,260 30,260 30,260 30,260 1
2023/08/28 30,070 30,150 30,070 30,150 2
2023/08/18 29,530 29,530 29,470 29,470 2
2023/08/17 29,480 29,480 29,480 29,480 5
2023/08/16 29,910 29,910 29,910 29,910 5
2023/08/15 30,180 30,180 30,180 30,180 1
2023/08/14 30,080 30,080 30,080 30,080 1
2023/08/09 30,140 30,140 30,140 30,140 2
2023/08/08 30,210 30,330 30,210 30,330 8
2023/08/07 29,855 29,855 29,855 29,855 2
2023/08/03 30,110 30,110 30,110 30,110 1
2023/08/02 30,300 30,300 30,300 30,300 1
2023/08/01 30,670 30,670 30,670 30,670 2
2023/07/31 30,650 30,670 30,650 30,670 6
2023/07/27 30,170 30,170 30,170 30,170 1
2023/07/25 30,060 30,060 30,060 30,060 1
2023/07/24 30,030 30,080 30,030 30,080 11
2023/07/20 29,810 29,810 29,810 29,810 5
2023/07/19 29,975 29,975 29,975 29,975 2
2023/07/18 29,415 29,415 29,415 29,415 2
2023/07/12 29,370 29,370 29,370 29,370 5
2023/07/11 29,700 29,700 29,560 29,560 21
2023/07/10 29,725 29,795 29,725 29,795 4
2023/07/06 30,580 30,580 30,330 30,330 23
2023/07/03 30,930 30,930 30,930 30,930 5
2023/06/29 30,770 30,770 30,590 30,590 42
2023/06/28 30,200 30,470 30,200 30,470 8
2023/06/27 30,100 30,100 29,950 29,950 4
2023/06/23 30,300 30,300 30,160 30,160 4
2023/06/22 30,720 30,770 30,720 30,770 4
2023/06/21 30,510 30,510 30,510 30,510 1
2023/06/20 30,320 30,320 30,320 30,320 2
2023/06/19 30,610 30,610 30,390 30,390 41
2023/06/15 30,840 30,840 30,840 30,840 2
2023/06/14 30,520 30,780 30,520 30,560 28
2023/06/13 30,210 30,210 30,210 30,210 1
2023/06/12 29,840 29,840 29,835 29,835 4
2023/06/09 29,620 29,695 29,620 29,695 81
2023/06/08 29,120 29,120 29,120 29,120 1
2023/06/07 29,865 29,865 29,530 29,530 3
2023/06/06 29,380 29,580 29,380 29,580 2
2023/06/02 28,945 28,945 28,945 28,945 1
2023/05/30 28,680 28,680 28,680 28,680 1
2023/05/29 28,855 28,855 28,855 28,855 1
2023/05/26 28,650 28,650 28,650 28,650 1
2023/05/24 28,820 28,820 28,820 28,820 5
2023/05/23 29,115 29,115 29,115 29,115 10
2023/05/19 28,835 28,835 28,835 28,835 1
2023/05/18 28,760 28,760 28,760 28,760 1
2023/05/17 28,315 28,415 28,315 28,415 2
2023/05/15 28,060 28,060 28,060 28,060 2
2023/05/09 27,650 27,820 27,650 27,820 3
2023/05/01 27,480 27,480 27,480 27,480 1
2023/04/28 27,365 27,365 27,290 27,290 52
2023/04/25 27,205 27,205 27,065 27,065 6
2023/04/24 27,125 27,125 27,125 27,125 35
2023/04/20 27,050 27,050 27,050 27,050 1
2023/04/18 26,990 26,990 26,990 26,990 1
2023/04/17 26,790 26,790 26,790 26,790 1
2023/04/12 26,510 26,510 26,510 26,510 1
2023/04/10 26,260 26,260 26,260 26,260 1
2023/04/07 26,165 26,165 26,165 26,165 2
2023/04/04 26,725 26,725 26,725 26,725 1
2023/04/03 26,730 26,730 26,730 26,730 1
2023/03/31 26,550 26,550 26,550 26,550 1

このページの先頭へ