2642東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＳＭＴ ＥＴＦ カーボン・エフィシェント日本株 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 38,770 (24/07/11) | 28,300 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 38,770 (24/07/11) | 28,300 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 36,200 | 36,200 | 36,200 | 36,200 | +220 | +0.6 | 1 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 27,220 | 27,220 | 26,860 | 26,860 | +140 | +0.5 | 16 |
| 12/30 | 26,580 | 27,080 | 26,580 | 26,720 | +200 | +0.8 | 7 |
| 12/24 | 26,165 | 26,520 | 26,000 | 26,520 | -30 | -0.1 | 20 |
| 12/17 | 26,415 | 26,770 | 26,350 | 26,550 | -205 | -0.8 | 9 |
| 12/10 | 26,040 | 26,755 | 26,040 | 26,755 | +715 | +2.8 | 14 |
| 12/3 | 26,075 | 26,400 | 25,750 | 26,040 | -320 | -1.2 | 18 |
| 11/26 | 27,260 | 27,260 | 26,360 | 26,360 | -850 | -3.1 | 12 |
| 11/19 | 27,320 | 27,820 | 27,210 | 27,210 | -100 | -0.4 | 12 |
| 11/12 | 26,160 | 27,310 | 26,160 | 27,310 | +150 | +0.6 | 30 |
| 11/5 | 26,500 | 27,160 | 26,500 | 27,160 | +660 | +2.5 | 3 |
| 10/29 | 26,600 | 26,600 | 26,500 | 26,500 | -330 | -1.2 | 2 |
| 10/22 | 26,910 | 26,910 | 26,830 | 26,830 | +300 | +1.1 | 5 |
| 10/15 | 26,530 | 26,530 | 26,530 | 26,530 | +500 | +1.9 | 2 |
| 10/8 | 26,320 | 26,320 | 25,660 | 26,030 | -1,070 | -4.0 | 16 |
| 10/1 | 27,100 | 27,100 | 27,100 | 27,100 | +180 | +0.7 | 1 |
| 9/24 | 27,250 | 27,250 | 26,920 | 26,920 | -810 | -2.9 | 4 |
| 9/17 | 27,660 | 27,730 | 27,660 | 27,730 | +310 | +1.1 | 7 |
| 9/10 | 26,980 | 27,420 | 26,840 | 27,420 | +1,590 | +6.2 | 387 |
| 9/3 | 25,710 | 25,830 | 25,710 | 25,830 | +620 | +2.5 | 4 |
| 8/27 | 25,210 | 25,210 | 25,210 | 25,210 | +350 | +1.4 | 1 |
| 8/20 | 25,530 | 25,530 | 24,860 | 24,860 | -800 | -3.1 | 30 |
| 8/13 | 25,660 | 25,660 | 25,660 | 25,660 | +280 | +1.1 | 4 |
| 8/6 | 25,410 | 25,480 | 25,380 | 25,380 | +120 | +0.5 | 38 |
| 7/30 | 25,510 | 25,510 | 25,260 | 25,260 | +200 | +0.8 | 9 |
| 7/21 | 25,380 | 25,380 | 24,930 | 25,060 | -660 | -2.6 | 22 |
| 7/16 | 25,580 | 25,720 | 25,580 | 25,720 | +780 | +3.1 | 12 |
| 7/9 | 25,750 | 25,860 | 24,940 | 24,940 | -800 | -3.1 | 411 |
| 7/2 | 26,090 | 26,090 | 25,530 | 25,740 | -210 | -0.8 | 81 |
| 6/25 | 26,100 | 26,390 | 25,790 | 25,950 | ー | ー | 97 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
