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 |
---|---|---|---|---|---|
2024/07/26 | 35,730 | 35,920 | 35,640 | 35,640 | 10 |
2024/07/25 | 36,300 | 36,300 | 35,950 | 35,950 | 21 |
2024/07/24 | 37,290 | 37,290 | 37,000 | 37,000 | 17 |
2024/07/22 | 37,810 | 37,810 | 37,410 | 37,410 | 2 |
2024/07/19 | 37,730 | 37,730 | 37,590 | 37,590 | 2 |
2024/07/18 | 37,960 | 37,960 | 37,960 | 37,960 | 1 |
2024/07/16 | 38,470 | 38,470 | 38,470 | 38,470 | 1 |
2024/07/12 | 38,070 | 38,260 | 38,070 | 38,260 | 2 |
2024/07/11 | 38,770 | 38,770 | 38,770 | 38,770 | 1 |
2024/07/10 | 38,330 | 38,330 | 38,330 | 38,330 | 12 |
2024/07/09 | 38,250 | 38,640 | 38,250 | 38,640 | 3 |
2024/07/08 | 38,200 | 38,200 | 38,200 | 38,200 | 1 |
2024/07/05 | 38,470 | 38,470 | 38,470 | 38,470 | 1 |
2024/07/04 | 38,330 | 38,380 | 38,330 | 38,380 | 2 |
2024/07/02 | 38,000 | 38,000 | 38,000 | 38,000 | 6 |
2024/07/01 | 37,710 | 37,710 | 37,580 | 37,580 | 152 |
2024/06/28 | 37,480 | 37,480 | 37,480 | 37,480 | 1 |
2024/06/27 | 37,330 | 37,330 | 37,330 | 37,330 | 12 |
2024/06/26 | 37,160 | 37,210 | 37,160 | 37,210 | 2 |
2024/06/25 | 36,700 | 36,930 | 36,700 | 36,930 | 2 |
2024/06/24 | 36,480 | 36,480 | 36,480 | 36,480 | 1 |
2024/06/21 | 36,340 | 36,340 | 36,340 | 36,340 | 10 |
2024/06/19 | 36,240 | 36,240 | 36,240 | 36,240 | 1 |
2024/06/18 | 35,940 | 35,940 | 35,940 | 35,940 | 1 |
2024/06/17 | 35,920 | 35,920 | 35,850 | 35,850 | 14 |
2024/06/14 | 36,520 | 36,590 | 36,520 | 36,590 | 4 |
2024/06/13 | 36,420 | 36,420 | 36,420 | 36,420 | 1 |
2024/06/12 | 36,750 | 36,750 | 36,750 | 36,750 | 1 |
2024/06/10 | 36,900 | 37,020 | 36,900 | 37,020 | 12 |
2024/06/07 | 36,830 | 36,830 | 36,830 | 36,830 | 1 |
2024/06/04 | 37,180 | 37,180 | 37,180 | 37,180 | 2 |
2024/06/03 | 37,220 | 37,220 | 37,220 | 37,220 | 1 |
2024/05/31 | 36,570 | 36,890 | 36,570 | 36,890 | 2 |
2024/05/30 | 36,070 | 36,070 | 36,070 | 36,070 | 1 |
2024/05/28 | 36,780 | 36,780 | 36,780 | 36,780 | 1 |
2024/05/24 | 36,490 | 36,490 | 36,490 | 36,490 | 1 |
2024/05/23 | 36,700 | 36,700 | 36,700 | 36,700 | 1 |
2024/05/22 | 36,550 | 36,550 | 36,550 | 36,550 | 1 |
2024/05/20 | 36,960 | 36,960 | 36,960 | 36,960 | 1 |
2024/05/16 | 36,380 | 36,380 | 36,380 | 36,380 | 2 |
2024/05/10 | 36,280 | 36,280 | 36,280 | 36,280 | 1 |
2024/05/07 | 36,540 | 36,540 | 36,540 | 36,540 | 1 |
2024/05/02 | 36,410 | 36,410 | 36,410 | 36,410 | 2 |
2024/05/01 | 36,190 | 36,410 | 36,190 | 36,410 | 2 |
2024/04/30 | 36,260 | 36,590 | 36,260 | 36,590 | 2 |
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 |