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 |
---|---|---|---|---|---|
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 |
2023/07/12 | 29,370 | 29,370 | 29,370 | 29,370 | 5 |
2023/07/11 | 29,700 | 29,700 | 29,560 | 29,560 | 21 |
2023/07/10 | 29,725 | 29,795 | 29,725 | 29,795 | 4 |
2023/07/06 | 30,580 | 30,580 | 30,330 | 30,330 | 23 |
2023/07/03 | 30,930 | 30,930 | 30,930 | 30,930 | 5 |
2023/06/29 | 30,770 | 30,770 | 30,590 | 30,590 | 42 |
2023/06/28 | 30,200 | 30,470 | 30,200 | 30,470 | 8 |
2023/06/27 | 30,100 | 30,100 | 29,950 | 29,950 | 4 |
2023/06/23 | 30,300 | 30,300 | 30,160 | 30,160 | 4 |
2023/06/22 | 30,720 | 30,770 | 30,720 | 30,770 | 4 |
2023/06/21 | 30,510 | 30,510 | 30,510 | 30,510 | 1 |
2023/06/20 | 30,320 | 30,320 | 30,320 | 30,320 | 2 |
2023/06/19 | 30,610 | 30,610 | 30,390 | 30,390 | 41 |
2023/06/15 | 30,840 | 30,840 | 30,840 | 30,840 | 2 |
2023/06/14 | 30,520 | 30,780 | 30,520 | 30,560 | 28 |
2023/06/13 | 30,210 | 30,210 | 30,210 | 30,210 | 1 |
2023/06/12 | 29,840 | 29,840 | 29,835 | 29,835 | 4 |
2023/06/09 | 29,620 | 29,695 | 29,620 | 29,695 | 81 |
2023/06/08 | 29,120 | 29,120 | 29,120 | 29,120 | 1 |
2023/06/07 | 29,865 | 29,865 | 29,530 | 29,530 | 3 |
2023/06/06 | 29,380 | 29,580 | 29,380 | 29,580 | 2 |
2023/06/02 | 28,945 | 28,945 | 28,945 | 28,945 | 1 |
2023/05/30 | 28,680 | 28,680 | 28,680 | 28,680 | 1 |
2023/05/29 | 28,855 | 28,855 | 28,855 | 28,855 | 1 |
2023/05/26 | 28,650 | 28,650 | 28,650 | 28,650 | 1 |
2023/05/24 | 28,820 | 28,820 | 28,820 | 28,820 | 5 |
2023/05/23 | 29,115 | 29,115 | 29,115 | 29,115 | 10 |
2023/05/19 | 28,835 | 28,835 | 28,835 | 28,835 | 1 |
2023/05/18 | 28,760 | 28,760 | 28,760 | 28,760 | 1 |
2023/05/17 | 28,315 | 28,415 | 28,315 | 28,415 | 2 |
2023/05/15 | 28,060 | 28,060 | 28,060 | 28,060 | 2 |
2023/05/09 | 27,650 | 27,820 | 27,650 | 27,820 | 3 |
2023/05/01 | 27,480 | 27,480 | 27,480 | 27,480 | 1 |
2023/04/28 | 27,365 | 27,365 | 27,290 | 27,290 | 52 |
2023/04/25 | 27,205 | 27,205 | 27,065 | 27,065 | 6 |
2023/04/24 | 27,125 | 27,125 | 27,125 | 27,125 | 35 |
2023/04/20 | 27,050 | 27,050 | 27,050 | 27,050 | 1 |
2023/04/18 | 26,990 | 26,990 | 26,990 | 26,990 | 1 |
2023/04/17 | 26,790 | 26,790 | 26,790 | 26,790 | 1 |
2023/04/12 | 26,510 | 26,510 | 26,510 | 26,510 | 1 |
2023/04/10 | 26,260 | 26,260 | 26,260 | 26,260 | 1 |
2023/04/07 | 26,165 | 26,165 | 26,165 | 26,165 | 2 |
2023/04/04 | 26,725 | 26,725 | 26,725 | 26,725 | 1 |
2023/04/03 | 26,730 | 26,730 | 26,730 | 26,730 | 1 |
2023/03/31 | 26,550 | 26,550 | 26,550 | 26,550 | 1 |
2023/03/29 | 25,890 | 25,890 | 25,890 | 25,890 | 1 |
2023/03/28 | 25,760 | 25,760 | 25,760 | 25,760 | 1 |
2023/03/27 | 25,630 | 25,630 | 25,630 | 25,630 | 1 |
2023/03/24 | 25,500 | 25,500 | 25,500 | 25,500 | 1 |
2023/03/20 | 25,380 | 25,380 | 25,380 | 25,380 | 1 |
2023/03/17 | 25,615 | 25,735 | 25,615 | 25,735 | 2 |
2023/03/16 | 25,655 | 25,655 | 25,210 | 25,210 | 3 |
2023/03/09 | 27,155 | 27,155 | 27,155 | 27,155 | 1 |
2023/03/08 | 26,905 | 26,905 | 26,905 | 26,905 | 1 |
2023/03/07 | 26,820 | 26,850 | 26,820 | 26,850 | 3 |
2023/03/06 | 26,740 | 26,740 | 26,740 | 26,740 | 2 |
2023/02/28 | 26,250 | 26,250 | 26,250 | 26,250 | 1 |
2023/02/20 | 26,200 | 26,200 | 26,200 | 26,200 | 1 |
2023/02/13 | 25,950 | 25,950 | 25,950 | 25,950 | 1 |
2023/02/10 | 26,230 | 26,230 | 26,230 | 26,230 | 1 |
2023/02/06 | 26,100 | 26,100 | 26,100 | 26,100 | 10 |
2023/01/25 | 26,000 | 26,080 | 26,000 | 26,080 | 2 |
2023/01/24 | 25,875 | 25,900 | 25,875 | 25,900 | 18 |
2023/01/18 | 25,420 | 25,420 | 25,420 | 25,420 | 1 |
2023/01/16 | 24,920 | 24,920 | 24,920 | 24,920 | 1 |
2023/01/11 | 24,970 | 24,970 | 24,970 | 24,970 | 1 |
2023/01/10 | 24,880 | 24,880 | 24,880 | 24,880 | 2 |
2023/01/04 | 24,970 | 24,970 | 24,970 | 24,970 | 1 |