農林中金全共連アセットマネジメント株式会社 ＮＺＡＭ 上場投信 Ｓ＆Ｐ／ＪＰＸカーボン・エフィシェント指数
2567その他/その他/NZAM ETF S&P/JPX Carbon Efficient Index
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 480.0 | 481.2 | 473.2 | 473.2 | -8.0 | -1.66% | 140 |
| 2026-03-12 | 488.0 | 488.0 | 481.2 | 481.2 | -11.7 | -2.37% | 530 |
| 2026-03-11 | 494.3 | 495.8 | 492.2 | 492.9 | -4.9 | -0.98% | 380 |
| 2026-03-10 | 498.0 | 498.0 | 484.5 | 497.8 | -0.2 | -0.04% | 4,040 |
| 2026-03-09 | 448.0 | 504.0 | 448.0 | 498.0 | +13.1 | +2.70% | 510 |
| 2026-03-06 | 489.4 | 489.9 | 484.9 | 484.9 | -4.5 | -0.92% | 60 |
| 2026-03-05 | 496.8 | 496.8 | 488.4 | 489.4 | +10.4 | +2.17% | 270 |
| 2026-03-04 | 500.0 | 500.0 | 479.0 | 479.0 | -23.7 | -4.71% | 180 |
| 2026-03-03 | 508.7 | 508.7 | 502.7 | 502.7 | -14.2 | -2.75% | 320 |
| 2026-03-02 | 529.0 | 529.0 | 507.4 | 516.9 | -5.7 | -1.09% | 310 |
| 2026-02-27 | 515.1 | 522.6 | 515.1 | 522.6 | +4.9 | +0.95% | 300 |
| 2026-02-26 | 518.0 | 518.4 | 517.7 | 517.7 | +16.5 | +3.29% | 80 |
| 2026-02-25 | 501.2 | 501.2 | 501.2 | 501.2 | +2.8 | +0.56% | 210 |
| 2026-02-24 | 492.7 | 508.4 | 492.7 | 498.4 | -1.0 | -0.20% | 100 |
| 2026-02-20 | 504.9 | 504.9 | 498.9 | 499.4 | -5.5 | -1.09% | 870 |
| 2026-02-19 | 523.0 | 530.0 | 495.0 | 504.9 | +9.9 | +2.00% | 1,230 |
| 2026-02-18 | 495.0 | 495.0 | 495.0 | 495.0 | -5.0 | -1.00% | 220 |
| 2026-02-17 | 506.0 | 506.0 | 499.9 | 500.0 | +2.0 | +0.40% | 420 |
| 2026-02-16 | 506.5 | 507.4 | 498.0 | 498.0 | -14.0 | -2.73% | 1,400 |
| 2026-02-13 | 522.0 | 522.0 | 512.0 | 512.0 | +6.0 | +1.19% | 300 |
| 2026-02-12 | 544.0 | 544.0 | 489.9 | 506.0 | -22.2 | -4.20% | 980 |
| 2026-02-10 | 505.2 | 528.2 | 504.6 | 528.2 | +29.5 | +5.92% | 970 |
| 2026-02-09 | 516.4 | 516.4 | 457.3 | 498.7 | +12.8 | +2.63% | 1,240 |
| 2026-02-06 | 487.8 | 487.8 | 485.9 | 485.9 | +4.9 | +1.02% | 130 |
| 2026-02-05 | 481.0 | 481.0 | 481.0 | 481.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 481.4 | 481.4 | 481.0 | 481.0 | -8.4 | -1.72% | 120 |
| 2026-02-03 | 481.8 | 489.9 | 481.8 | 489.4 | +8.8 | +1.83% | 40 |
| 2026-02-02 | 489.7 | 489.7 | 455.5 | 480.6 | +6.6 | +1.39% | 200 |
| 2026-01-30 | 465.2 | 474.0 | 465.2 | 474.0 | +8.8 | +1.89% | 120 |
| 2026-01-29 | 465.2 | 465.2 | 465.2 | 465.2 | -12.5 | -2.62% | 40 |
| 2026-01-28 | 475.0 | 477.7 | 467.5 | 477.7 | +3.8 | +0.80% | 320 |
| 2026-01-27 | 480.9 | 480.9 | 473.9 | 473.9 | 0.0 | 0.00% | 60 |
| 2026-01-26 | 489.9 | 489.9 | 473.9 | 473.9 | -16.0 | -3.27% | 380 |
| 2026-01-23 | 494.9 | 494.9 | 489.9 | 489.9 | +11.0 | +2.30% | 20 |
| 2026-01-22 | 493.1 | 493.1 | 478.9 | 478.9 | -14.2 | -2.88% | 940 |
| 2026-01-21 | 493.1 | 493.1 | 493.1 | 493.1 | +8.0 | +1.65% | 30 |
| 2026-01-20 | 490.5 | 490.5 | 485.1 | 485.1 | -5.4 | -1.10% | 110 |
| 2026-01-19 | 499.9 | 499.9 | 490.5 | 490.5 | -2.8 | -0.57% | 130 |
| 2026-01-16 | 493.3 | 493.3 | 493.3 | 493.3 | 0.0 | 0.00% | 100 |
| 2026-01-15 | 465.6 | 493.3 | 465.6 | 493.3 | +11.7 | +2.43% | 790 |
| 2026-01-14 | 500.1 | 500.1 | 481.6 | 481.6 | -18.7 | -3.74% | 2,300 |
| 2026-01-13 | 497.9 | 530.0 | 475.1 | 500.3 | +34.4 | +7.38% | 2,030 |
| 2026-01-09 | 463.3 | 465.9 | 463.3 | 465.9 | +3.2 | +0.69% | 240 |
| 2026-01-08 | 458.7 | 465.9 | 458.7 | 462.7 | +4.0 | +0.87% | 90 |
| 2026-01-07 | 480.0 | 482.7 | 458.7 | 458.7 | -21.5 | -4.48% | 160 |
| 2026-01-06 | 483.0 | 483.0 | 472.2 | 480.2 | +11.6 | +2.48% | 230 |
| 2026-01-05 | 460.0 | 468.6 | 460.0 | 468.6 | +9.0 | +1.96% | 260 |
| 2025-12-30 | 463.0 | 463.0 | 458.6 | 459.6 | -4.7 | -1.01% | 70 |
| 2025-12-29 | 460.9 | 464.3 | 460.9 | 464.3 | +3.4 | +0.74% | 250 |
| 2025-12-26 | 460.9 | 460.9 | 460.9 | 460.9 | +3.6 | +0.79% | 610 |
| 2025-12-25 | 457.3 | 457.3 | 457.3 | 457.3 | +5.7 | +1.26% | 200 |
| 2025-12-24 | 446.2 | 453.5 | 446.2 | 451.6 | -2.6 | -0.57% | 90 |
| 2025-12-23 | 454.2 | 454.2 | 454.2 | 454.2 | 0.0 | 0.00% | — |
| 2025-12-22 | 454.2 | 454.2 | 454.2 | 454.2 | 0.0 | 0.00% | — |
| 2025-12-19 | 454.2 | 454.2 | 454.2 | 454.2 | 0.0 | 0.00% | — |
| 2025-12-18 | 453.5 | 454.2 | 453.5 | 454.2 | 0.0 | 0.00% | 30 |
| 2025-12-17 | 454.2 | 454.2 | 454.2 | 454.2 | -3.1 | -0.68% | 360 |
| 2025-12-16 | 454.2 | 457.6 | 454.2 | 457.3 | +4.1 | +0.90% | 590 |
| 2025-12-15 | 466.2 | 466.2 | 442.2 | 453.2 | +2.0 | +0.44% | 230 |
| 2025-12-12 | 476.7 | 476.7 | 450.5 | 451.2 | -1.5 | -0.33% | 370 |
| 2025-12-11 | 452.7 | 452.7 | 452.7 | 452.7 | 0.0 | 0.00% | — |
| 2025-12-10 | 452.7 | 452.7 | 452.7 | 452.7 | 0.0 | 0.00% | 60 |
| 2025-12-09 | 444.0 | 454.2 | 444.0 | 452.7 | +0.7 | +0.15% | 790 |
| 2025-12-08 | 452.0 | 452.0 | 452.0 | 452.0 | 0.0 | 0.00% | 10 |
| 2025-12-05 | 452.0 | 452.0 | 452.0 | 452.0 | +3.9 | +0.87% | 110 |
| 2025-12-04 | 448.1 | 448.1 | 448.1 | 448.1 | +4.3 | +0.97% | 30 |
| 2025-12-03 | 443.8 | 443.8 | 443.8 | 443.8 | -8.0 | -1.77% | 20 |
| 2025-12-02 | 451.8 | 451.8 | 451.8 | 451.8 | 0.0 | 0.00% | — |
| 2025-12-01 | 451.8 | 451.8 | 451.8 | 451.8 | 0.0 | 0.00% | — |
| 2025-11-28 | 451.8 | 451.8 | 451.8 | 451.8 | 0.0 | 0.00% | 10 |
| 2025-11-27 | 449.2 | 452.7 | 449.2 | 451.8 | +10.6 | +2.40% | 300 |
| 2025-11-26 | 449.1 | 449.1 | 441.2 | 441.2 | +0.1 | +0.02% | 50 |
| 2025-11-25 | 432.3 | 443.0 | 432.3 | 441.1 | +1.3 | +0.30% | 2,670 |
| 2025-11-21 | 439.8 | 439.8 | 439.8 | 439.8 | -4.4 | -0.99% | 10 |
| 2025-11-20 | 427.3 | 444.2 | 427.3 | 444.2 | +8.9 | +2.04% | 50 |
| 2025-11-19 | 435.3 | 435.3 | 435.3 | 435.3 | +0.5 | +0.11% | 220 |
| 2025-11-18 | 440.1 | 442.4 | 434.8 | 434.8 | -13.3 | -2.97% | 400 |
| 2025-11-17 | 448.3 | 449.0 | 448.1 | 448.1 | -2.0 | -0.44% | 700 |
| 2025-11-14 | 464.2 | 465.0 | 450.1 | 450.1 | +1.9 | +0.42% | 1,500 |
| 2025-11-13 | 448.8 | 448.8 | 448.0 | 448.2 | -0.6 | -0.13% | 350 |
| 2025-11-12 | 447.1 | 449.4 | 447.1 | 448.8 | +2.2 | +0.49% | 90 |
| 2025-11-11 | 449.0 | 449.0 | 446.6 | 446.6 | +5.6 | +1.27% | 70 |
| 2025-11-10 | 441.0 | 441.0 | 441.0 | 441.0 | 0.0 | 0.00% | 10 |
| 2025-11-07 | 452.4 | 452.4 | 439.5 | 441.0 | -3.4 | -0.77% | 300 |
| 2025-11-06 | 439.0 | 444.4 | 439.0 | 444.4 | +6.4 | +1.46% | 240 |
| 2025-11-05 | 438.0 | 438.0 | 438.0 | 438.0 | -0.5 | -0.11% | 270 |
| 2025-11-04 | 435.8 | 438.5 | 435.8 | 438.5 | +10.7 | +2.50% | 110 |
| 2025-10-31 | 427.8 | 427.8 | 427.8 | 427.8 | -8.0 | -1.84% | 10 |
| 2025-10-30 | 440.1 | 440.1 | 432.1 | 435.8 | -5.0 | -1.13% | 220 |
| 2025-10-29 | 435.1 | 442.0 | 435.1 | 440.8 | -2.3 | -0.52% | 1,320 |
| 2025-10-28 | 444.2 | 444.2 | 443.1 | 443.1 | +4.1 | +0.93% | 270 |
| 2025-10-27 | 438.5 | 439.7 | 438.5 | 439.0 | +9.0 | +2.09% | 5,050 |
| 2025-10-23 | 431.0 | 431.0 | 430.0 | 430.0 | -1.0 | -0.23% | 20 |
| 2025-10-22 | 439.0 | 439.0 | 431.0 | 431.0 | -5.0 | -1.15% | 20 |
| 2025-10-21 | 438.9 | 438.9 | 436.0 | 436.0 | +2.1 | +0.48% | 220 |
| 2025-10-20 | 416.7 | 433.9 | 416.7 | 433.9 | +11.3 | +2.67% | 570 |
| 2025-10-17 | 422.6 | 422.6 | 422.6 | 422.6 | 0.0 | 0.00% | — |
| 2025-10-16 | 414.1 | 422.6 | 414.1 | 422.6 | +8.8 | +2.13% | 40 |
| 2025-10-15 | 413.8 | 413.8 | 413.8 | 413.8 | 0.0 | 0.00% | — |
| 2025-10-14 | 407.6 | 420.2 | 407.6 | 413.8 | -9.8 | -2.31% | 1,910 |
| 2025-10-10 | 426.4 | 426.4 | 418.4 | 423.6 | -10.8 | -2.49% | 670 |
| 2025-10-09 | 427.1 | 434.4 | 427.1 | 434.4 | -0.7 | -0.16% | 2,940 |
| 2025-10-08 | 440.1 | 440.1 | 432.1 | 435.1 | +3.0 | +0.69% | 2,200 |
| 2025-10-07 | 433.7 | 433.9 | 432.1 | 432.1 | +23.1 | +5.65% | 9,660 |
| 2025-10-06 | 413.0 | 425.0 | 409.0 | 409.0 | -4.0 | -0.97% | 560 |
| 2025-10-03 | 413.0 | 413.0 | 413.0 | 413.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 413.0 | 413.0 | 413.0 | 413.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 415.1 | 415.1 | 407.1 | 413.0 | -2.5 | -0.60% | 220 |
| 2025-09-30 | 415.5 | 415.5 | 415.5 | 415.5 | 0.0 | 0.00% | — |
| 2025-09-29 | 425.0 | 425.0 | 415.5 | 415.5 | -5.9 | -1.40% | 60 |
| 2025-09-26 | 421.4 | 421.4 | 421.4 | 421.4 | +1.2 | +0.29% | 10 |
| 2025-09-25 | 420.2 | 420.2 | 420.2 | 420.2 | 0.0 | 0.00% | — |
| 2025-09-24 | 420.2 | 420.2 | 420.2 | 420.2 | 0.0 | 0.00% | — |
| 2025-09-22 | 419.0 | 420.3 | 419.0 | 420.2 | +4.0 | +0.96% | 410 |
| 2025-09-19 | 416.2 | 416.2 | 416.2 | 416.2 | +0.2 | +0.05% | 10 |
| 2025-09-18 | 413.8 | 416.0 | 413.8 | 416.0 | +6.0 | +1.46% | 70 |
| 2025-09-17 | 410.0 | 410.0 | 410.0 | 410.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 410.0 | 410.0 | 410.0 | 410.0 | 0.0 | 0.00% | 1,010 |
| 2025-09-12 | 410.0 | 410.0 | 410.0 | 410.0 | -1.0 | -0.24% | 100 |
| 2025-09-11 | 411.0 | 411.0 | 411.0 | 411.0 | — | — | — |
直近120営業日分を表示