KabuInsight

三井住友トラスト・アセットマネジメント株式会社　ＳＭＴ　ＥＴＦカーボン・エフィシェント日本株

2642
その他/その他/SMT ETF Carbon Efficient Index Japan Equity
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
2026-03-1346,900.047,710.046,900.047,710.0+210.0+0.44%4
2026-03-1247,500.047,500.047,500.047,500.0-450.0-0.94%1
2026-03-1147,950.047,950.047,950.047,950.00.00.00%—
2026-03-1047,780.047,950.047,780.047,950.0+750.0+1.59%2
2026-03-0947,570.047,570.047,200.047,200.0-1770.0-3.61%2
2026-03-0648,970.048,970.048,970.048,970.0-760.0-1.53%3
2026-03-0549,730.049,730.049,730.049,730.0-370.0-0.74%1
2026-03-0450,100.050,100.050,100.050,100.00.00.00%—
2026-03-0350,400.050,400.050,100.050,100.0-850.0-1.67%2
2026-03-0250,950.050,950.050,950.050,950.0-620.0-1.20%1
2026-02-2751,570.051,570.051,570.051,570.0+650.0+1.28%1
2026-02-2650,920.050,920.050,920.050,920.0+260.0+0.51%1
2026-02-2550,660.050,660.050,660.050,660.0+510.0+1.02%1
2026-02-2450,150.050,150.050,150.050,150.0+150.0+0.30%1
2026-02-2050,000.050,000.050,000.050,000.0-520.0-1.03%1
2026-02-1950,410.050,520.050,410.050,520.0+440.0+0.88%2
2026-02-1850,080.050,080.050,080.050,080.0+420.0+0.85%1
2026-02-1749,660.049,660.049,660.049,660.0-540.0-1.08%1
2026-02-1650,200.050,200.050,200.050,200.0-360.0-0.71%1
2026-02-1350,720.050,720.050,560.050,560.0-800.0-1.56%2
2026-02-1251,100.051,360.051,100.051,360.0+440.0+0.86%2
2026-02-1050,690.050,920.050,690.050,920.0+720.0+1.43%2
2026-02-0950,200.050,200.050,200.050,200.0+1660.0+3.42%1
2026-02-0648,540.048,540.048,540.048,540.0+430.0+0.89%1
2026-02-0548,110.048,110.048,110.048,110.0-180.0-0.37%1
2026-02-0448,290.048,290.048,290.048,290.00.00.00%—
2026-02-0347,860.048,290.047,860.048,290.0+1370.0+2.92%2
2026-02-0247,620.047,620.046,920.046,920.0-360.0-0.76%5
2026-01-3047,280.047,280.047,280.047,280.0+430.0+0.92%1
2026-01-2946,850.046,850.046,850.046,850.00.00.00%—
2026-01-2846,850.046,850.046,850.046,850.0-390.0-0.83%1
2026-01-2747,240.047,240.047,240.047,240.0+270.0+0.57%1
2026-01-2647,280.047,280.046,970.046,970.0-920.0-1.92%2
2026-01-2347,890.047,890.047,890.047,890.0+280.0+0.59%1
2026-01-2247,610.047,610.047,610.047,610.00.00.00%—
2026-01-2147,610.047,610.047,610.047,610.0-290.0-0.61%1
2026-01-2047,900.047,900.047,900.047,900.0-290.0-0.60%1
2026-01-1947,850.048,190.047,850.048,190.0-360.0-0.74%2
2026-01-1648,540.048,550.048,540.048,550.0+70.0+0.14%2
2026-01-1548,480.048,480.048,480.048,480.0+430.0+0.89%1
2026-01-1447,980.048,050.047,980.048,050.0+590.0+1.24%3
2026-01-1347,460.047,460.047,460.047,460.0+1070.0+2.31%1
2026-01-0946,390.046,390.046,390.046,390.0+170.0+0.37%1
2026-01-0846,450.046,450.046,220.046,220.0-940.0-1.99%2
2026-01-0747,160.047,160.047,160.047,160.00.00.00%—
2026-01-0647,010.047,160.047,010.047,160.0+740.0+1.59%2
2026-01-0546,190.046,420.046,190.046,420.0+910.0+2.00%3
2025-12-3045,510.045,510.045,510.045,510.0-90.0-0.20%3
2025-12-2945,600.045,600.045,600.045,600.00.00.00%—
2025-12-2645,600.045,600.045,600.045,600.00.00.00%—
2025-12-2545,600.045,600.045,600.045,600.00.00.00%—
2025-12-2445,600.045,600.045,600.045,600.00.00.00%—
2025-12-2345,600.045,600.045,600.045,600.0+130.0+0.29%1
2025-12-2245,470.045,470.045,470.045,470.0+310.0+0.69%1
2025-12-1945,160.045,160.045,160.045,160.0+210.0+0.47%1
2025-12-1844,440.044,950.044,440.044,950.0-140.0-0.31%3
2025-12-1744,980.045,090.044,980.045,090.0-60.0-0.13%2
2025-12-1645,490.045,490.045,150.045,150.0-510.0-1.12%5
2025-12-1545,660.045,660.045,660.045,660.0+110.0+0.24%1
2025-12-1245,550.045,550.045,550.045,550.0+850.0+1.90%1
2025-12-1144,700.044,700.044,700.044,700.0-270.0-0.60%1
2025-12-1044,970.044,970.044,970.044,970.00.00.00%—
2025-12-0944,970.044,970.044,970.044,970.00.00.00%—
2025-12-0844,970.044,970.044,970.044,970.0+240.0+0.54%1
2025-12-0544,730.044,730.044,730.044,730.0+240.0+0.54%1
2025-12-0444,490.044,490.044,490.044,490.00.00.00%—
2025-12-0344,490.044,490.044,490.044,490.00.00.00%—
2025-12-0244,490.044,490.044,490.044,490.0-50.0-0.11%1
2025-12-0144,540.044,540.044,540.044,540.0-330.0-0.74%1
2025-11-2844,870.044,870.044,870.044,870.00.00.00%—
2025-11-2744,870.044,870.044,870.044,870.0+240.0+0.54%1
2025-11-2644,630.044,630.044,630.044,630.0+570.0+1.29%1
2025-11-2543,850.044,060.043,850.044,060.0-60.0-0.14%2
2025-11-2143,900.044,120.043,900.044,120.0-30.0-0.07%2
2025-11-2044,490.044,540.043,880.044,150.0-150.0-0.34%17
2025-11-1944,300.044,300.044,300.044,300.0+700.0+1.61%6
2025-11-1844,190.044,190.043,600.043,600.0-1090.0-2.44%6
2025-11-1744,690.044,690.044,690.044,690.00.00.00%—
2025-11-1444,690.044,690.044,690.044,690.0-360.0-0.80%1
2025-11-1345,050.045,050.045,050.045,050.0+490.0+1.10%1
2025-11-1244,560.044,560.044,560.044,560.0+340.0+0.77%1
2025-11-1144,220.044,220.044,220.044,220.00.00.00%—
2025-11-1044,220.044,220.044,220.044,220.0+130.0+0.29%1
2025-11-0744,090.044,090.044,090.044,090.00.00.00%—
2025-11-0644,090.044,090.044,090.044,090.0+700.0+1.61%1
2025-11-0543,720.043,720.043,170.043,390.0-960.0-2.16%9
2025-11-0444,420.044,420.044,350.044,350.0-230.0-0.52%2
2025-10-3144,580.044,580.044,580.044,580.0+650.0+1.48%1
2025-10-3043,750.043,930.043,750.043,930.0+290.0+0.66%2
2025-10-2943,640.043,640.043,640.043,640.0-290.0-0.66%1
2025-10-2844,240.044,240.043,710.043,930.0-460.0-1.04%4
2025-10-2744,390.044,390.044,390.044,390.0+1090.0+2.52%1
2025-10-2343,300.043,300.043,300.043,300.0-280.0-0.64%1
2025-10-2243,170.043,580.043,170.043,580.0+380.0+0.88%3
2025-10-2143,540.043,750.043,200.043,200.0+10.0+0.02%3
2025-10-2042,960.043,190.042,960.043,190.0+860.0+2.03%2
2025-10-1742,330.042,330.042,330.042,330.0-430.0-1.01%1
2025-10-1642,760.042,760.042,760.042,760.0+610.0+1.45%1
2025-10-1542,150.042,150.042,150.042,150.0+260.0+0.62%1
2025-10-1442,210.042,210.041,610.041,890.0-920.0-2.15%3
2025-10-1042,810.042,810.042,810.042,810.0-700.0-1.61%1
2025-10-0943,980.043,980.043,510.043,510.0+220.0+0.51%2
2025-10-0843,590.043,590.043,290.043,290.0+360.0+0.84%3
2025-10-0743,080.043,300.042,380.042,930.0-30.0-0.07%23
2025-10-0642,290.042,960.042,290.042,960.0+1370.0+3.29%5
2025-10-0341,310.041,590.041,310.041,590.0+510.0+1.24%3
2025-10-0241,080.041,080.041,080.041,080.00.00.00%—
2025-10-0141,080.041,080.041,080.041,080.0-690.0-1.65%1
2025-09-3041,770.041,770.041,770.041,770.0+100.0+0.24%1
2025-09-2941,670.041,670.041,670.041,670.0-470.0-1.12%1
2025-09-2642,140.042,140.042,140.042,140.0+250.0+0.60%1
2025-09-2541,890.041,890.041,890.041,890.0+270.0+0.65%1
2025-09-2441,620.041,620.041,620.041,620.00.00.00%—
2025-09-2241,620.041,620.041,620.041,620.0+130.0+0.31%1
2025-09-1942,030.042,060.041,380.041,490.0-360.0-0.86%12
2025-09-1841,850.041,850.041,850.041,850.0+360.0+0.87%1
2025-09-1741,710.041,710.041,490.041,490.0-500.0-1.19%10
2025-09-1641,960.041,990.041,960.041,990.0+220.0+0.53%6
2025-09-1241,580.041,770.041,580.041,770.0+270.0+0.65%2
2025-09-1141,500.041,500.041,500.041,500.0———

直近120営業日分を表示