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
2021/12/30 26,640 26,720 26,640 26,720 2
2021/12/28 27,080 27,080 26,765 26,765 3
2021/12/27 26,580 26,580 26,580 26,580 2
2021/12/24 26,520 26,520 26,520 26,520 1
2021/12/22 26,230 26,230 26,230 26,230 1
2021/12/21 26,245 26,385 26,245 26,385 11
2021/12/20 26,165 26,165 26,000 26,000 7
2021/12/17 26,770 26,770 26,550 26,550 3
2021/12/16 26,765 26,765 26,765 26,765 1
2021/12/15 26,350 26,465 26,350 26,465 4
2021/12/14 26,415 26,415 26,415 26,415 1
2021/12/08 26,755 26,755 26,755 26,755 11
2021/12/07 26,250 26,305 26,250 26,305 2
2021/12/06 26,040 26,040 26,040 26,040 1
2021/12/03 25,820 26,040 25,820 26,040 7
2021/12/02 25,770 25,770 25,770 25,770 1
2021/12/01 25,800 25,800 25,750 25,750 2
2021/11/30 26,400 26,400 25,810 25,810 5
2021/11/29 26,075 26,075 26,075 26,075 3
2021/11/26 26,360 26,360 26,360 26,360 2
2021/11/25 27,120 27,120 27,110 27,110 2
2021/11/24 27,230 27,230 27,150 27,150 3
2021/11/22 27,260 27,260 27,260 27,260 5
2021/11/19 27,210 27,210 27,210 27,210 1
2021/11/15 27,320 27,820 27,320 27,390 11
2021/11/12 27,060 27,310 27,060 27,310 20
2021/11/11 26,160 26,830 26,160 26,830 10
2021/11/05 27,160 27,160 27,160 27,160 1
2021/11/01 26,500 27,070 26,500 27,070 2
2021/10/28 26,600 26,600 26,500 26,500 2
2021/10/22 26,830 26,830 26,830 26,830 1
2021/10/19 26,910 26,910 26,910 26,910 4
2021/10/15 26,530 26,530 26,530 26,530 2
2021/10/07 26,030 26,030 26,030 26,030 1
2021/10/05 26,000 26,090 25,660 26,090 14
2021/10/04 26,320 26,320 26,320 26,320 1
2021/09/29 27,100 27,100 27,100 27,100 1
2021/09/22 27,250 27,250 26,920 26,920 4
2021/09/17 27,720 27,730 27,720 27,730 3
2021/09/15 27,660 27,660 27,660 27,660 4
2021/09/10 27,420 27,420 27,420 27,420 5
2021/09/07 27,050 27,180 27,050 27,180 379
2021/09/06 26,980 26,980 26,840 26,840 3
2021/08/31 25,830 25,830 25,830 25,830 3
2021/08/30 25,710 25,710 25,710 25,710 1
2021/08/23 25,210 25,210 25,210 25,210 1
2021/08/20 25,000 25,000 24,860 24,860 17
2021/08/19 25,260 25,260 25,110 25,110 12
2021/08/18 25,530 25,530 25,530 25,530 1
2021/08/11 25,660 25,660 25,660 25,660 4
2021/08/06 25,380 25,380 25,380 25,380 6
2021/08/03 25,380 25,380 25,380 25,380 25
2021/08/02 25,410 25,480 25,410 25,480 7
2021/07/30 25,320 25,320 25,260 25,260 3
2021/07/28 25,440 25,440 25,350 25,350 5
2021/07/26 25,510 25,510 25,510 25,510 1
2021/07/20 24,970 25,060 24,930 25,060 15
2021/07/19 25,380 25,380 25,120 25,120 7
2021/07/15 25,720 25,720 25,720 25,720 1
2021/07/12 25,580 25,710 25,580 25,710 11
2021/07/09 25,420 25,420 24,940 24,940 13
2021/07/08 25,640 25,640 25,500 25,500 13
2021/07/07 25,620 25,640 25,620 25,620 382
2021/07/06 25,850 25,850 25,850 25,850 1
2021/07/05 25,750 25,860 25,750 25,860 2
2021/07/02 25,740 25,740 25,740 25,740 3
2021/07/01 25,790 25,790 25,530 25,530 24
2021/06/30 25,940 25,940 25,940 25,940 2
2021/06/29 25,740 25,740 25,740 25,740 4

このページの先頭へ