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
2026/06/08 51,090 51,330 51,010 51,010 10
2026/06/05 52,250 52,250 51,250 52,090 24
2026/06/04 52,380 52,380 52,380 52,380 2
2026/06/03 52,860 52,860 52,860 52,860 1
2026/06/01 52,310 52,310 52,310 52,310 1
2026/05/29 52,500 52,500 52,500 52,500 1
2026/05/28 51,540 51,540 51,540 51,540 1
2026/05/25 52,000 52,000 52,000 52,000 1
2026/05/22 51,440 51,440 51,440 51,440 1
2026/05/21 51,090 51,090 51,090 51,090 4
2026/05/20 51,210 51,210 50,240 50,240 3
2026/05/19 50,920 50,920 50,860 50,860 4
2026/05/18 50,880 50,880 50,600 50,600 10
2026/05/15 50,650 50,650 48,680 48,680 14
2026/05/14 51,030 51,030 51,030 51,030 1
2026/05/13 51,400 51,680 51,400 51,680 2
2026/05/12 51,330 51,330 51,330 51,330 1
2026/05/08 50,810 50,810 50,810 50,810 1
2026/05/07 51,000 51,000 51,000 51,000 1
2026/04/30 49,360 49,360 49,360 49,360 1
2026/04/28 50,120 50,120 49,690 49,690 21
2026/04/24 49,420 49,420 49,420 49,420 1
2026/04/22 49,440 49,440 49,440 49,440 3
2026/04/21 50,120 50,120 50,120 50,120 1
2026/04/20 50,320 50,320 50,320 50,320 3
2026/04/16 50,470 50,470 50,470 50,470 1
2026/04/15 50,250 50,250 50,050 50,050 2
2026/04/14 49,550 49,550 49,550 49,550 1
2026/04/13 49,390 49,390 49,390 49,390 1
2026/04/09 50,460 50,460 49,440 49,440 3
2026/04/08 49,760 49,760 49,760 49,760 1
2026/04/03 48,360 48,360 48,360 48,360 1
2026/04/02 47,870 47,870 47,870 47,870 1
2026/04/01 48,130 48,130 48,130 48,130 1
2026/03/30 46,730 46,730 46,730 46,730 1
2026/03/27 47,710 47,710 47,710 47,710 1
2026/03/26 47,410 47,410 47,410 47,410 1
2026/03/25 47,400 47,600 47,400 47,600 7
2026/03/24 46,700 46,700 45,300 45,300 2
2026/03/23 47,120 47,120 45,300 45,300 6
2026/03/19 47,820 47,820 47,820 47,820 1
2026/03/18 48,150 48,520 48,150 48,520 2
2026/03/17 47,820 47,820 47,820 47,820 1
2026/03/16 47,680 47,680 47,310 47,310 3
2026/03/13 46,900 47,710 46,900 47,710 4
2026/03/12 47,500 47,500 47,500 47,500 1
2026/03/10 47,780 47,950 47,780 47,950 2
2026/03/09 47,570 47,570 47,200 47,200 2
2026/03/06 48,970 48,970 48,970 48,970 3
2026/03/05 49,730 49,730 49,730 49,730 1
2026/03/03 50,400 50,400 50,100 50,100 2
2026/03/02 50,950 50,950 50,950 50,950 1
2026/02/27 51,570 51,570 51,570 51,570 1
2026/02/26 50,920 50,920 50,920 50,920 1
2026/02/25 50,660 50,660 50,660 50,660 1
2026/02/24 50,150 50,150 50,150 50,150 1
2026/02/20 50,000 50,000 50,000 50,000 1
2026/02/19 50,410 50,520 50,410 50,520 2
2026/02/18 50,080 50,080 50,080 50,080 1
2026/02/17 49,660 49,660 49,660 49,660 1
2026/02/16 50,200 50,200 50,200 50,200 1
2026/02/13 50,720 50,720 50,560 50,560 2
2026/02/12 51,100 51,360 51,100 51,360 2
2026/02/10 50,690 50,920 50,690 50,920 2
2026/02/09 50,200 50,200 50,200 50,200 1
2026/02/06 48,540 48,540 48,540 48,540 1
2026/02/05 48,110 48,110 48,110 48,110 1
2026/02/03 47,860 48,290 47,860 48,290 2
2026/02/02 47,620 47,620 46,920 46,920 5
2026/01/30 47,280 47,280 47,280 47,280 1
2026/01/28 46,850 46,850 46,850 46,850 1
2026/01/27 47,240 47,240 47,240 47,240 1
2026/01/26 47,280 47,280 46,970 46,970 2
2026/01/23 47,890 47,890 47,890 47,890 1
2026/01/21 47,610 47,610 47,610 47,610 1
2026/01/20 47,900 47,900 47,900 47,900 1
2026/01/19 47,850 48,190 47,850 48,190 2
2026/01/16 48,540 48,550 48,540 48,550 2
2026/01/15 48,480 48,480 48,480 48,480 1
2026/01/14 47,980 48,050 47,980 48,050 3
2026/01/13 47,460 47,460 47,460 47,460 1
2026/01/09 46,390 46,390 46,390 46,390 1
2026/01/08 46,450 46,450 46,220 46,220 2
2026/01/06 47,010 47,160 47,010 47,160 2
2026/01/05 46,190 46,420 46,190 46,420 3

このページの先頭へ