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
2022/12/29 25,250 25,250 25,250 25,250 1
2022/12/28 25,420 25,420 25,420 25,420 1
2022/12/27 25,440 25,440 25,440 25,440 2
2022/12/26 25,360 25,360 25,360 25,360 1
2022/12/23 25,240 25,240 25,240 25,240 2
2022/12/21 25,390 25,390 25,230 25,390 7
2022/12/19 25,825 25,890 25,825 25,890 3
2022/12/16 26,110 26,120 26,060 26,060 7
2022/12/14 26,220 26,220 26,220 26,220 1
2022/12/12 26,080 26,080 26,080 26,080 1
2022/12/08 25,850 25,850 25,850 25,850 1
2022/12/07 26,070 26,070 26,070 26,070 1
2022/12/05 26,000 26,000 26,000 26,000 1
2022/12/02 26,040 26,040 26,040 26,040 2
2022/11/30 26,470 26,470 26,470 26,470 1
2022/11/29 26,520 26,520 26,520 26,520 1
2022/11/24 26,785 26,880 26,785 26,880 3
2022/11/22 26,465 26,465 26,465 26,465 3
2022/11/21 26,230 26,230 26,230 26,230 1
2022/11/18 26,260 26,260 26,260 26,260 1
2022/11/17 26,200 26,200 26,200 26,200 10
2022/11/15 26,100 26,100 26,100 26,100 1
2022/11/14 26,130 26,130 26,130 26,130 1
2022/11/11 26,265 26,345 26,265 26,345 6
2022/11/10 25,800 25,800 25,800 25,800 1
2022/11/08 26,030 26,030 26,030 26,030 2
2022/11/07 25,720 25,810 25,720 25,810 2
2022/11/01 25,810 25,810 25,810 25,810 1
2022/10/31 25,595 25,660 25,590 25,660 5
2022/10/28 25,260 25,260 25,260 25,260 1
2022/10/27 25,430 25,430 25,430 25,430 5
2022/10/24 25,300 25,360 25,300 25,360 2
2022/10/20 25,320 25,320 25,300 25,300 2
2022/10/19 25,305 25,470 25,305 25,470 3
2022/10/18 25,270 25,270 25,270 25,270 2
2022/10/17 25,110 25,110 25,110 25,110 1
2022/10/14 25,235 25,375 25,235 25,375 7
2022/10/12 24,860 25,010 24,860 25,010 3
2022/10/11 25,175 25,175 24,985 24,985 3
2022/10/07 25,380 25,430 25,380 25,430 2
2022/10/06 25,650 25,660 25,650 25,660 9
2022/10/05 25,520 25,520 25,520 25,520 2
2022/10/04 25,375 25,375 25,375 25,375 2
2022/10/03 24,330 24,580 24,330 24,580 2
2022/09/30 24,670 24,670 24,560 24,560 2
2022/09/28 24,640 24,640 24,350 24,350 5
2022/09/27 24,890 24,890 24,890 24,890 2
2022/09/26 24,875 24,875 24,650 24,650 11
2022/09/22 25,150 25,150 25,150 25,150 11
2022/09/21 25,570 25,570 25,570 25,570 2
2022/09/20 25,780 25,780 25,780 25,780 1
2022/09/16 25,690 25,690 25,610 25,610 6
2022/09/14 25,730 25,810 25,730 25,810 11
2022/09/12 26,150 26,150 26,150 26,150 2
2022/09/09 25,985 26,045 25,895 25,970 20
2022/09/08 25,710 25,800 25,710 25,800 10
2022/09/07 25,295 25,295 25,295 25,295 3
2022/09/06 25,590 25,590 25,590 25,590 3
2022/09/05 25,500 25,515 25,500 25,515 8
2022/09/02 25,530 25,530 25,530 25,530 3
2022/09/01 25,740 25,740 25,740 25,740 5
2022/08/29 25,690 25,690 25,690 25,690 2
2022/08/26 26,260 26,260 26,230 26,230 4
2022/08/25 26,080 26,120 26,080 26,120 5
2022/08/24 26,070 26,070 26,000 26,000 2
2022/08/23 26,080 26,080 26,080 26,080 5
2022/08/22 26,260 26,260 26,260 26,260 5
2022/08/19 26,420 26,420 26,420 26,420 1
2022/08/17 26,280 26,370 26,280 26,370 3
2022/08/16 26,135 26,135 26,135 26,135 1
2022/08/15 26,100 26,270 26,100 26,175 11
2022/08/12 25,795 25,800 25,795 25,800 3
2022/08/10 25,520 25,520 25,520 25,520 1
2022/08/09 25,695 25,695 25,695 25,695 1
2022/08/08 25,720 25,720 25,700 25,700 4
2022/08/05 25,670 25,700 25,660 25,700 14
2022/08/04 25,620 25,620 25,620 25,620 1
2022/08/03 25,510 25,560 25,510 25,560 2
2022/08/02 25,795 25,795 25,500 25,500 6
2022/08/01 25,840 25,840 25,840 25,840 2
2022/07/29 25,630 25,630 25,630 25,630 5
2022/07/28 25,775 25,775 25,690 25,695 12
2022/07/25 26,285 26,285 25,705 25,705 5
2022/07/22 25,785 25,785 25,785 25,785 1
2022/07/21 25,700 25,700 25,700 25,700 1
2022/07/20 25,450 25,670 25,450 25,670 9
2022/07/19 25,210 25,210 25,210 25,210 1
2022/07/15 25,125 25,125 25,125 25,125 1
2022/07/14 24,860 25,010 24,860 25,010 2
2022/07/13 25,030 25,030 25,030 25,030 1
2022/07/12 25,070 25,070 24,930 24,930 3
2022/07/11 25,300 25,350 25,300 25,350 2
2022/07/08 24,970 25,050 24,970 25,050 3
2022/07/07 25,100 25,100 25,100 25,100 1
2022/07/06 25,030 25,030 24,850 24,850 4
2022/07/05 25,150 25,150 25,150 25,150 1
2022/07/04 24,920 25,085 24,920 24,970 5
2022/07/01 25,080 25,080 24,650 24,650 6
2022/06/30 25,200 25,200 25,200 25,200 1
2022/06/29 25,360 25,360 25,360 25,360 1
2022/06/28 25,340 25,340 25,340 25,340 1
2022/06/27 25,120 25,175 25,120 25,175 2
2022/06/24 24,800 24,910 24,800 24,910 2
2022/06/22 24,890 24,980 24,890 24,980 2
2022/06/20 24,610 24,610 24,390 24,390 2
2022/06/17 24,670 24,670 24,670 24,670 1
2022/06/16 25,240 25,250 25,240 25,250 2
2022/06/15 25,000 25,000 25,000 25,000 2
2022/06/14 25,050 25,050 25,050 25,050 5
2022/06/13 25,675 25,675 25,530 25,530 2
2022/06/10 26,175 26,175 26,175 26,175 1
2022/06/09 26,350 26,350 26,350 26,350 1
2022/06/08 26,180 26,270 26,180 26,270 5
2022/06/06 25,860 25,860 25,860 25,860 1
2022/06/01 25,760 25,760 25,760 25,760 1
2022/05/31 25,500 25,500 25,500 25,500 1
2022/05/30 25,370 25,675 25,370 25,675 4
2022/05/23 25,140 25,140 25,140 25,140 1
2022/05/20 24,840 24,950 24,840 24,950 15
2022/05/19 24,650 24,650 24,650 24,650 1
2022/05/18 25,130 25,130 25,130 25,130 1
2022/05/16 25,140 25,140 24,980 24,980 2
2022/05/13 24,815 24,815 24,815 24,815 1
2022/05/12 24,535 24,535 24,475 24,475 8
2022/05/11 24,815 24,815 24,700 24,700 12
2022/05/10 24,820 24,820 24,820 24,820 1
2022/05/09 25,280 25,280 25,280 25,280 1
2022/05/06 25,480 25,485 25,450 25,485 16
2022/05/02 25,370 25,370 25,370 25,370 1
2022/04/28 25,260 25,260 25,260 25,260 1
2022/04/27 24,870 24,870 24,870 24,870 1
2022/04/26 25,220 25,220 25,220 25,220 1
2022/04/25 25,020 25,020 25,020 25,020 1
2022/04/22 25,515 25,515 25,515 25,515 4
2022/04/21 25,720 25,720 25,720 25,720 1
2022/04/20 25,670 25,670 25,670 25,670 1
2022/04/19 25,280 25,280 25,280 25,280 1
2022/04/18 25,000 25,000 25,000 25,000 1
2022/04/15 25,315 25,315 25,315 25,315 1
2022/04/13 25,100 25,100 25,100 25,100 2
2022/04/12 25,085 25,085 25,020 25,020 16
2022/04/11 25,295 25,295 25,295 25,295 1
2022/04/08 25,160 25,160 25,160 25,160 3
2022/04/07 25,360 25,360 25,360 25,360 1
2022/04/06 25,780 25,780 25,780 25,780 1
2022/04/04 26,055 26,055 26,040 26,040 8
2022/03/31 26,085 26,085 26,085 26,085 1
2022/03/30 26,170 26,170 26,170 26,170 10
2022/03/29 26,180 26,180 26,180 26,180 1
2022/03/28 26,190 26,190 26,055 26,055 4
2022/03/25 26,325 26,325 26,200 26,220 9
2022/03/22 25,320 25,320 24,325 24,325 12
2022/03/09 23,320 23,320 23,320 23,320 1
2022/03/08 23,410 23,410 23,410 23,410 1
2022/03/07 24,000 24,000 23,560 23,560 4
2022/03/04 24,500 24,500 24,500 24,500 1
2022/02/28 24,790 24,790 24,790 24,790 1
2022/02/24 24,700 24,700 24,555 24,555 4
2022/02/18 25,240 25,240 25,240 25,240 1
2022/02/14 25,600 25,600 25,600 25,600 1
2022/02/10 26,160 26,160 26,160 26,160 2
2022/02/09 25,780 25,780 25,780 25,780 1
2022/02/08 25,615 25,615 25,615 25,615 1
2022/02/04 25,310 25,310 25,310 25,310 4
2022/02/03 25,430 25,430 25,430 25,430 1
2022/02/02 25,565 25,565 25,565 25,565 1
2022/02/01 25,330 25,330 25,330 25,330 1
2022/01/31 25,180 25,180 25,180 25,180 1
2022/01/28 24,775 24,775 24,775 24,775 1
2022/01/26 25,080 25,080 25,080 25,080 47
2022/01/25 25,000 25,000 25,000 25,000 2
2022/01/20 25,485 25,485 25,485 25,485 5
2022/01/19 25,855 25,855 25,855 25,855 1
2022/01/18 26,250 26,250 26,200 26,200 25
2022/01/17 26,380 26,380 26,380 26,380 1
2022/01/14 25,945 25,945 25,945 25,945 10
2022/01/13 26,545 26,640 26,545 26,640 6
2022/01/12 26,560 26,605 26,560 26,605 3
2022/01/11 26,360 26,360 26,360 26,360 1
2022/01/07 26,860 26,920 26,860 26,860 5
2022/01/06 27,220 27,220 27,220 27,220 10
2022/01/05 27,220 27,220 27,220 27,220 1

このページの先頭へ