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
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
2025/05/20 37,330 37,330 37,330 37,330 1
2025/05/16 36,630 36,630 36,630 36,630 1
2025/05/15 36,600 36,600 36,600 36,600 1
2025/05/14 36,730 36,960 36,730 36,960 2
2025/05/13 37,210 37,210 37,210 37,210 1
2025/05/09 36,670 36,670 36,670 36,670 1
2025/05/08 36,130 36,320 36,130 36,320 2
2025/05/07 36,320 36,320 36,320 36,320 1
2025/05/02 36,200 36,200 36,200 36,200 1
2025/05/01 36,140 36,140 36,140 36,140 1
2025/04/28 35,870 35,870 35,870 35,870 1
2025/04/25 35,270 35,270 35,270 35,270 1
2025/04/24 34,900 34,900 34,900 34,900 1
2025/04/23 34,620 34,620 34,620 34,620 1
2025/04/22 33,950 33,950 33,950 33,950 1
2025/04/21 35,060 35,060 34,010 34,010 4
2025/04/18 34,000 34,360 34,000 34,360 2
2025/04/17 33,800 33,800 33,800 33,800 1
2025/04/16 33,450 33,450 33,450 33,450 1
2025/04/14 33,650 33,650 33,650 33,650 1
2025/04/11 32,390 33,040 32,390 33,040 7
2025/04/10 32,800 34,030 32,800 34,030 3
2025/04/08 31,610 32,110 31,610 32,100 25
2025/04/07 32,570 32,570 31,000 31,000 9
2025/04/04 33,750 33,750 32,970 33,270 8
2025/04/03 34,220 34,220 34,220 34,220 1
2025/04/02 35,430 35,430 35,430 35,430 1
2025/03/31 35,720 35,720 35,580 35,670 12
2025/03/27 37,000 37,000 37,000 37,000 1
2025/03/26 37,290 37,290 37,290 37,290 1
2025/03/25 37,180 37,180 37,050 37,050 2
2025/03/24 36,940 36,940 36,940 36,940 1
2025/03/21 37,560 37,560 37,560 37,560 1
2025/03/18 36,860 36,860 36,860 36,860 1
2025/03/17 36,330 36,330 36,330 36,330 1
2025/03/14 35,850 35,850 35,850 35,850 1
2025/03/12 35,650 35,650 35,650 35,650 1
2025/03/11 35,030 35,300 34,760 35,300 4
2025/03/10 35,870 35,870 35,870 35,870 1
2025/03/07 35,760 35,760 35,760 35,760 1
2025/03/06 36,420 36,420 36,420 36,420 1
2025/03/05 35,960 36,010 35,960 36,010 2
2025/03/04 35,830 35,830 35,830 35,830 1
2025/03/03 35,570 36,020 35,570 36,020 2
2025/02/28 35,640 35,640 35,520 35,530 610
2025/02/26 35,740 35,740 35,740 35,740 10
2025/02/21 36,150 36,150 36,150 36,150 1
2025/02/20 37,210 37,210 35,940 36,060 3
2025/02/19 36,510 36,510 36,510 36,510 1
2025/02/18 36,630 36,720 36,630 36,720 2
2025/02/14 36,460 36,460 36,460 36,460 1
2025/02/12 35,980 35,980 35,980 35,980 1
2025/02/10 36,150 36,150 36,150 36,150 1
2025/02/06 36,370 36,370 36,370 36,370 1
2025/02/04 36,310 36,310 36,310 36,310 1
2025/02/03 36,130 36,130 36,130 36,130 1
2025/01/29 36,610 36,680 36,610 36,680 11
2025/01/28 36,470 36,470 36,470 36,470 1
2025/01/27 36,680 36,680 36,630 36,630 2
2025/01/24 36,570 36,610 36,410 36,410 3
2025/01/23 36,280 36,440 36,240 36,440 19
2025/01/22 36,140 36,140 36,140 36,140 1
2025/01/20 35,750 35,930 35,750 35,930 5
2025/01/17 35,210 35,410 35,210 35,410 7
2025/01/15 35,750 35,760 35,620 35,620 19
2025/01/14 35,570 35,570 35,570 35,570 5
2025/01/10 36,090 36,190 36,090 36,190 22
2025/01/09 37,410 37,410 36,290 36,290 67
2025/01/08 37,090 37,090 37,090 37,090 1
2025/01/07 37,300 37,450 37,300 37,450 2
2025/01/06 36,910 36,910 36,910 36,910 1

このページの先頭へ