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 |