SMT ETFカーボン・エフィシェント日本株の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 50,920（2026年2月10日）
- 年初来安値
- 31,000（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 |
|---|---|---|---|---|---|---|
| 2026/2/9 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 50,200 |
| 2026/2/6 | 48,540 | 48,540 | 48,540 | 48,540 | 1 | 48,540 |
| 2026/2/5 | 48,110 | 48,110 | 48,110 | 48,110 | 1 | 48,110 |
| 2026/2/3 | 47,860 | 48,290 | 47,860 | 48,290 | 2 | 48,290 |
| 2026/2/2 | 47,620 | 47,620 | 46,920 | 46,920 | 5 | 46,920 |
| 2026/1/30 | 47,280 | 47,280 | 47,280 | 47,280 | 1 | 47,280 |
| 2026/1/28 | 46,850 | 46,850 | 46,850 | 46,850 | 1 | 46,850 |
| 2026/1/27 | 47,240 | 47,240 | 47,240 | 47,240 | 1 | 47,240 |
| 2026/1/26 | 47,280 | 47,280 | 46,970 | 46,970 | 2 | 46,970 |
| 2026/1/23 | 47,890 | 47,890 | 47,890 | 47,890 | 1 | 47,890 |
| 2026/1/21 | 47,610 | 47,610 | 47,610 | 47,610 | 1 | 47,610 |
| 2026/1/20 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 47,900 |
| 2026/1/19 | 47,850 | 48,190 | 47,850 | 48,190 | 2 | 48,190 |
| 2026/1/16 | 48,540 | 48,550 | 48,540 | 48,550 | 2 | 48,550 |
| 2026/1/15 | 48,480 | 48,480 | 48,480 | 48,480 | 1 | 48,480 |
| 2026/1/14 | 47,980 | 48,050 | 47,980 | 48,050 | 3 | 48,050 |
| 2026/1/13 | 47,460 | 47,460 | 47,460 | 47,460 | 1 | 47,460 |
| 2026/1/9 | 46,390 | 46,390 | 46,390 | 46,390 | 1 | 46,390 |
| 2026/1/8 | 46,450 | 46,450 | 46,220 | 46,220 | 2 | 46,220 |
| 2026/1/6 | 47,010 | 47,160 | 47,010 | 47,160 | 2 | 47,160 |
1〜20/189件
