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
2026/06/08 51,090 51,330 51,010 51,010 10
2026/06/05 52,250 52,250 51,250 52,090 24
2026/06/04 52,380 52,380 52,380 52,380 2
2026/06/03 52,860 52,860 52,860 52,860 1
2026/06/01 52,310 52,310 52,310 52,310 1
2026/05/29 52,500 52,500 52,500 52,500 1
2026/05/28 51,540 51,540 51,540 51,540 1
2026/05/25 52,000 52,000 52,000 52,000 1
2026/05/22 51,440 51,440 51,440 51,440 1
2026/05/21 51,090 51,090 51,090 51,090 4
2026/05/20 51,210 51,210 50,240 50,240 3
2026/05/19 50,920 50,920 50,860 50,860 4
2026/05/18 50,880 50,880 50,600 50,600 10
2026/05/15 50,650 50,650 48,680 48,680 14
2026/05/14 51,030 51,030 51,030 51,030 1
2026/05/13 51,400 51,680 51,400 51,680 2
2026/05/12 51,330 51,330 51,330 51,330 1
2026/05/08 50,810 50,810 50,810 50,810 1
2026/05/07 51,000 51,000 51,000 51,000 1
2026/04/30 49,360 49,360 49,360 49,360 1
2026/04/28 50,120 50,120 49,690 49,690 21
2026/04/24 49,420 49,420 49,420 49,420 1
2026/04/22 49,440 49,440 49,440 49,440 3
2026/04/21 50,120 50,120 50,120 50,120 1
2026/04/20 50,320 50,320 50,320 50,320 3
2026/04/16 50,470 50,470 50,470 50,470 1
2026/04/15 50,250 50,250 50,050 50,050 2
2026/04/14 49,550 49,550 49,550 49,550 1
2026/04/13 49,390 49,390 49,390 49,390 1
2026/04/09 50,460 50,460 49,440 49,440 3
2026/04/08 49,760 49,760 49,760 49,760 1
2026/04/03 48,360 48,360 48,360 48,360 1
2026/04/02 47,870 47,870 47,870 47,870 1
2026/04/01 48,130 48,130 48,130 48,130 1
2026/03/30 46,730 46,730 46,730 46,730 1
2026/03/27 47,710 47,710 47,710 47,710 1
2026/03/26 47,410 47,410 47,410 47,410 1
2026/03/25 47,400 47,600 47,400 47,600 7
2026/03/24 46,700 46,700 45,300 45,300 2
2026/03/23 47,120 47,120 45,300 45,300 6
2026/03/19 47,820 47,820 47,820 47,820 1
2026/03/18 48,150 48,520 48,150 48,520 2
2026/03/17 47,820 47,820 47,820 47,820 1
2026/03/16 47,680 47,680 47,310 47,310 3
2026/03/13 46,900 47,710 46,900 47,710 4
2026/03/12 47,500 47,500 47,500 47,500 1
2026/03/10 47,780 47,950 47,780 47,950 2
2026/03/09 47,570 47,570 47,200 47,200 2
2026/03/06 48,970 48,970 48,970 48,970 3
2026/03/05 49,730 49,730 49,730 49,730 1
2026/03/03 50,400 50,400 50,100 50,100 2
2026/03/02 50,950 50,950 50,950 50,950 1
2026/02/27 51,570 51,570 51,570 51,570 1
2026/02/26 50,920 50,920 50,920 50,920 1
2026/02/25 50,660 50,660 50,660 50,660 1
2026/02/24 50,150 50,150 50,150 50,150 1
2026/02/20 50,000 50,000 50,000 50,000 1
2026/02/19 50,410 50,520 50,410 50,520 2
2026/02/18 50,080 50,080 50,080 50,080 1
2026/02/17 49,660 49,660 49,660 49,660 1
2026/02/16 50,200 50,200 50,200 50,200 1
2026/02/13 50,720 50,720 50,560 50,560 2
2026/02/12 51,100 51,360 51,100 51,360 2
2026/02/10 50,690 50,920 50,690 50,920 2
2026/02/09 50,200 50,200 50,200 50,200 1
2026/02/06 48,540 48,540 48,540 48,540 1
2026/02/05 48,110 48,110 48,110 48,110 1
2026/02/03 47,860 48,290 47,860 48,290 2
2026/02/02 47,620 47,620 46,920 46,920 5
2026/01/30 47,280 47,280 47,280 47,280 1
2026/01/28 46,850 46,850 46,850 46,850 1
2026/01/27 47,240 47,240 47,240 47,240 1
2026/01/26 47,280 47,280 46,970 46,970 2
2026/01/23 47,890 47,890 47,890 47,890 1
2026/01/21 47,610 47,610 47,610 47,610 1
2026/01/20 47,900 47,900 47,900 47,900 1
2026/01/19 47,850 48,190 47,850 48,190 2
2026/01/16 48,540 48,550 48,540 48,550 2
2026/01/15 48,480 48,480 48,480 48,480 1
2026/01/14 47,980 48,050 47,980 48,050 3
2026/01/13 47,460 47,460 47,460 47,460 1
2026/01/09 46,390 46,390 46,390 46,390 1
2026/01/08 46,450 46,450 46,220 46,220 2
2026/01/06 47,010 47,160 47,010 47,160 2
2026/01/05 46,190 46,420 46,190 46,420 3
2025/12/30 45,510 45,510 45,510 45,510 3
2025/12/23 45,600 45,600 45,600 45,600 1
2025/12/22 45,470 45,470 45,470 45,470 1
2025/12/19 45,160 45,160 45,160 45,160 1
2025/12/18 44,440 44,950 44,440 44,950 3
2025/12/17 44,980 45,090 44,980 45,090 2
2025/12/16 45,490 45,490 45,150 45,150 5
2025/12/15 45,660 45,660 45,660 45,660 1
2025/12/12 45,550 45,550 45,550 45,550 1
2025/12/11 44,700 44,700 44,700 44,700 1
2025/12/08 44,970 44,970 44,970 44,970 1
2025/12/05 44,730 44,730 44,730 44,730 1
2025/12/02 44,490 44,490 44,490 44,490 1
2025/12/01 44,540 44,540 44,540 44,540 1
2025/11/27 44,870 44,870 44,870 44,870 1
2025/11/26 44,630 44,630 44,630 44,630 1
2025/11/25 43,850 44,060 43,850 44,060 2
2025/11/21 43,900 44,120 43,900 44,120 2
2025/11/20 44,490 44,540 43,880 44,150 17
2025/11/19 44,300 44,300 44,300 44,300 6
2025/11/18 44,190 44,190 43,600 43,600 6
2025/11/14 44,690 44,690 44,690 44,690 1
2025/11/13 45,050 45,050 45,050 45,050 1
2025/11/12 44,560 44,560 44,560 44,560 1
2025/11/10 44,220 44,220 44,220 44,220 1
2025/11/06 44,090 44,090 44,090 44,090 1
2025/11/05 43,720 43,720 43,170 43,390 9
2025/11/04 44,420 44,420 44,350 44,350 2
2025/10/31 44,580 44,580 44,580 44,580 1
2025/10/30 43,750 43,930 43,750 43,930 2
2025/10/29 43,640 43,640 43,640 43,640 1
2025/10/28 44,240 44,240 43,710 43,930 4
2025/10/27 44,390 44,390 44,390 44,390 1
2025/10/24 43,580 43,580 43,580 43,580 1
2025/10/23 43,300 43,300 43,300 43,300 1
2025/10/22 43,170 43,580 43,170 43,580 3
2025/10/21 43,540 43,750 43,200 43,200 3
2025/10/20 42,960 43,190 42,960 43,190 2
2025/10/17 42,330 42,330 42,330 42,330 1
2025/10/16 42,760 42,760 42,760 42,760 1
2025/10/15 42,150 42,150 42,150 42,150 1
2025/10/14 42,210 42,210 41,610 41,890 3
2025/10/10 42,810 42,810 42,810 42,810 1
2025/10/09 43,980 43,980 43,510 43,510 2
2025/10/08 43,590 43,590 43,290 43,290 3
2025/10/07 43,080 43,300 42,380 42,930 23
2025/10/06 42,290 42,960 42,290 42,960 5
2025/10/03 41,310 41,590 41,310 41,590 3
2025/10/01 41,080 41,080 41,080 41,080 1
2025/09/30 41,770 41,770 41,770 41,770 1
2025/09/29 41,670 41,670 41,670 41,670 1
2025/09/26 42,140 42,140 42,140 42,140 1
2025/09/25 41,890 41,890 41,890 41,890 1
2025/09/22 41,620 41,620 41,620 41,620 1
2025/09/19 42,030 42,060 41,380 41,490 12
2025/09/18 41,850 41,850 41,850 41,850 1
2025/09/17 41,710 41,710 41,490 41,490 10
2025/09/16 41,960 41,990 41,960 41,990 6
2025/09/12 41,580 41,770 41,580 41,770 2
2025/09/10 41,510 41,510 41,500 41,500 3
2025/09/09 41,590 41,590 41,170 41,180 15
2025/09/08 41,380 41,500 41,380 41,500 4
2025/09/05 41,100 41,100 40,740 40,890 3
2025/09/04 40,550 40,550 40,550 40,550 1
2025/09/03 40,320 40,320 40,320 40,320 5
2025/09/01 40,610 40,610 40,560 40,560 8
2025/08/22 40,620 40,750 40,620 40,750 2
2025/08/18 41,700 41,700 41,320 41,320 2
2025/08/15 41,000 41,000 41,000 41,000 1
2025/08/14 40,530 40,530 40,530 40,530 3
2025/08/13 40,870 40,870 40,870 40,870 1
2025/08/12 40,360 40,650 40,360 40,580 3
2025/08/08 40,000 40,030 40,000 40,030 6
2025/08/07 39,400 39,620 39,400 39,580 6
2025/08/06 39,150 39,150 39,150 39,150 1
2025/08/05 38,780 38,780 38,780 38,780 1
2025/08/04 38,520 38,520 38,520 38,520 5
2025/08/01 38,950 38,950 38,950 38,950 1
2025/07/31 38,850 38,850 38,850 38,850 1
2025/07/30 38,560 38,560 38,560 38,560 1
2025/07/29 38,370 38,370 38,370 38,370 1
2025/07/25 39,160 39,160 38,910 38,910 6
2025/07/24 39,090 39,330 39,090 39,330 2
2025/07/23 38,160 38,750 38,160 38,750 3
2025/07/17 37,500 37,500 37,500 37,500 1
2025/07/15 37,450 37,450 37,450 37,450 3
2025/07/14 37,330 37,360 37,330 37,360 8
2025/07/09 37,970 37,970 37,970 37,970 1
2025/07/03 37,770 37,770 37,770 37,770 1
2025/07/02 37,720 37,840 37,720 37,840 2
2025/07/01 37,950 37,950 37,950 37,950 1
2025/06/30 38,330 38,330 38,330 38,330 1
2025/06/27 37,850 38,200 37,850 38,110 7
2025/06/26 37,230 37,230 37,230 37,230 1
2025/06/25 37,140 37,140 37,140 37,140 1
2025/06/24 37,370 37,370 37,370 37,370 1
2025/06/23 37,010 37,010 37,010 37,010 3
2025/06/20 37,370 37,370 37,220 37,220 19
2025/06/18 37,490 37,490 37,490 37,490 1
2025/06/17 37,300 37,300 37,300 37,300 1
2025/06/16 37,190 37,190 37,190 37,190 1
2025/06/13 36,880 36,880 36,880 36,880 1
2025/06/11 37,440 37,440 37,440 37,440 3
2025/06/10 37,390 37,390 37,390 37,390 5
2025/06/09 37,310 37,310 37,310 37,310 1
2025/06/05 36,960 36,960 36,960 36,960 1
2025/06/02 37,160 37,160 37,160 37,160 1
2025/05/30 37,290 37,480 37,290 37,480 2
2025/05/29 37,570 37,570 37,570 37,570 1
2025/05/28 37,170 37,170 37,170 37,170 1
2025/05/27 36,960 36,960 36,960 36,960 1
2025/05/26 36,750 36,750 36,750 36,750 1
2025/05/23 36,550 36,550 36,550 36,550 1
2025/05/22 36,270 36,270 36,270 36,270 1
2025/05/21 36,750 36,750 36,750 36,750 1

このページの先頭へ