NZAM ETF S&P/JPX Carbon Efficient Index (2567)

2567
🏛️ 日本 →
421.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 253.00 253.00 253.00 253.00 0.0M
2021-12-29 255.00 255.00 248.00 252.80 0.0M
2021-12-28 253.00 253.00 249.30 253.00 0.0M
2021-12-27 252.90 253.00 250.00 253.00 0.0M
2021-12-24 253.00 253.00 252.70 252.80 0.0M
2021-12-23 252.50 259.80 251.90 253.00 0.0M
2021-12-22 249.00 249.80 249.00 249.70 0.0M
2021-12-21 246.00 249.80 245.20 249.80 0.0M
2021-12-20 248.00 248.00 246.00 246.00 0.0M
2021-12-17 248.00 253.80 242.60 248.90 0.0M
2021-12-16 254.80 254.80 247.90 248.00 0.0M
2021-12-15 254.90 254.90 254.90 254.90 0.0M
2021-12-14 256.00 256.00 250.00 250.00 0.0M
2021-12-13 254.00 256.00 254.00 256.00 0.0M
2021-12-10 254.00 258.60 252.90 252.90 0.0M
2021-12-09 259.20 259.20 254.00 254.00 0.0M
2021-12-08 254.00 260.00 248.60 259.20 0.0M
2021-12-07 249.00 253.80 248.80 253.80 0.0M
2021-12-06 250.00 253.90 248.80 248.80 0.0M
2021-12-03 250.10 253.90 250.00 250.00 0.0M
2021-12-02 251.50 251.50 250.00 250.00 0.0M
2021-12-01 252.00 252.00 250.00 250.20 0.0M
2021-11-30 258.00 261.00 252.00 253.10 0.0M
2021-11-29 256.00 258.00 256.00 258.00 0.0M
2021-11-26 258.00 258.00 256.00 256.00 0.0M
2021-11-25 266.00 268.00 257.00 258.00 0.0M
2021-11-24 257.00 268.00 257.00 268.00 0.0M
2021-11-22 259.00 259.00 257.00 257.00 0.0M
2021-11-19 259.00 260.00 258.00 260.00 0.0M
2021-11-18 259.00 259.00 256.00 257.00 0.0M
2021-11-17 260.00 263.00 260.00 263.00 0.0M
2021-11-16 261.00 261.00 259.00 259.00 0.0M
2021-11-15 270.00 270.00 260.00 261.00 0.0M
2021-11-12 256.00 271.00 254.00 270.00 0.0M
2021-11-11 257.00 257.00 254.00 256.00 0.0M
2021-11-10 254.00 258.00 254.00 257.00 0.0M
2021-11-09 258.00 258.00 254.00 254.00 0.0M
2021-11-08 258.00 258.00 258.00 258.00 0.0M
2021-11-05 259.00 259.00 257.00 258.00 0.0M
2021-11-04 263.00 263.00 254.00 259.00 0.0M
2021-11-02 255.00 258.00 255.00 258.00 0.0M
2021-11-01 256.00 256.00 255.00 255.00 0.0M
2021-10-29 257.00 257.00 256.00 256.00 0.0M
2021-10-28 254.00 257.00 252.00 257.00 0.0M
2021-10-27 256.00 256.00 252.00 254.00 0.0M
2021-10-26 252.00 256.00 252.00 256.00 0.0M
2021-10-25 256.00 256.00 255.00 256.00 0.0M
2021-10-22 253.00 254.00 253.00 254.00 0.0M
2021-10-21 257.00 257.00 253.00 253.00 0.0M
2021-10-20 256.00 257.00 256.00 257.00 0.0M
2021-10-19 254.00 256.00 254.00 256.00 0.0M
2021-10-18 254.00 255.00 254.00 254.00 0.0M
2021-10-15 253.00 255.00 253.00 253.00 0.0M
2021-10-14 253.00 253.00 253.00 253.00 0.0M
2021-10-13 254.00 254.00 253.00 253.00 0.0M
2021-10-12 253.00 254.00 252.00 252.00 0.0M
2021-10-11 254.00 254.00 253.00 253.00 0.0M
2021-10-08 254.00 254.00 252.00 252.00 0.0M
2021-10-07 249.00 249.00 249.00 249.00 0.0M
2021-10-06 251.00 252.00 248.00 248.00 0.0M
2021-10-05 254.00 256.00 249.00 253.00 0.0M
2021-10-04 253.00 254.00 253.00 254.00 0.0M
2021-10-01 258.00 260.00 251.00 252.00 0.0M
2021-09-30 254.00 258.00 254.00 258.00 0.0M
2021-09-29 256.00 256.00 253.00 253.00 0.0M
2021-09-28 258.00 260.00 257.00 257.00 0.0M
2021-09-27 260.00 260.00 256.00 257.00 0.0M
2021-09-24 258.00 260.00 258.00 260.00 0.0M
2021-09-22 257.00 257.00 253.00 256.00 0.0M
2021-09-21 257.00 258.00 256.00 257.00 0.0M
2021-09-17 261.00 261.00 258.00 259.00 0.0M
2021-09-16 262.00 262.00 261.00 261.00 0.0M
2021-09-15 260.00 262.00 256.00 259.00 0.0M
2021-09-14 261.00 262.00 258.00 260.00 0.0M
2021-09-13 261.00 261.00 260.00 260.00 0.0M
2021-09-10 258.00 262.00 258.00 260.00 0.0M
2021-09-09 258.00 260.00 257.00 260.00 0.0M
2021-09-08 258.00 260.00 257.00 260.00 0.0M
2021-09-07 255.00 260.00 254.00 259.00 0.0M
2021-09-06 255.00 262.00 254.00 257.00 0.0M
2021-09-03 253.00 255.00 252.00 255.00 0.0M
2021-09-02 253.00 253.00 252.00 253.00 0.0M
2021-09-01 252.00 253.00 252.00 253.00 0.0M
2021-08-31 251.00 252.00 251.00 252.00 0.0M
2021-08-30 250.00 251.00 249.00 251.00 0.0M
2021-08-27 249.00 250.00 249.00 250.00 0.0M
2021-08-26 250.00 251.00 250.00 251.00 0.0M
2021-08-25 250.00 250.00 248.00 250.00 0.0M
2021-08-24 250.00 251.00 249.00 250.00 0.0M
2021-08-23 252.00 252.00 239.00 250.00 0.0M
2021-08-20 252.00 252.00 250.00 250.00 0.0M
2021-08-19 252.00 253.00 252.00 253.00 0.0M
2021-08-18 254.00 254.00 250.00 252.00 0.0M
2021-08-17 258.00 258.00 250.00 255.00 0.0M
2021-08-16 262.00 262.00 258.00 258.00 0.0M
2021-08-13 261.00 262.00 256.00 262.00 0.0M
2021-08-12 263.00 263.00 258.00 259.00 0.0M
2021-08-11 256.00 278.00 251.00 268.00 0.0M
2021-08-10 253.00 258.00 253.00 256.00 0.0M
2021-08-06 253.00 255.00 253.00 255.00 0.0M
2021-08-05 256.00 256.00 256.00 256.00 0.0M
2021-08-04 256.00 256.00 256.00 256.00 0.0M
2021-08-03 257.00 257.00 253.00 256.00 0.0M
2021-08-02 255.00 257.00 254.00 257.00 0.0M
2021-07-30 254.00 255.00 253.00 254.00 0.0M
2021-07-29 254.00 254.00 254.00 254.00 0.0M
2021-07-28 252.00 255.00 252.00 254.00 0.0M
2021-07-27 257.00 257.00 254.00 254.00 0.0M
2021-07-26 255.00 255.00 253.00 253.00 0.0M
2021-07-21 255.00 255.00 250.00 253.00 0.0M
2021-07-20 253.00 253.00 251.00 251.00 0.0M
2021-07-19 256.00 256.00 251.00 253.00 0.0M
2021-07-16 253.00 256.00 250.00 255.00 0.0M
2021-07-15 256.00 256.00 256.00 256.00 0.0M
2021-07-14 256.00 258.00 254.00 258.00 0.0M
2021-07-13 253.00 260.00 253.00 256.00 0.0M
2021-07-12 256.00 259.00 254.00 256.00 0.0M
2021-07-09 253.00 256.00 252.00 256.00 0.0M
2021-07-08 254.00 258.00 254.00 257.00 0.0M
2021-07-07 255.00 257.00 252.00 253.00 0.0M
2021-07-06 257.00 259.00 257.00 259.00 0.0M
2021-07-05 260.00 260.00 260.00 260.00 0.0M
2021-07-02 259.00 259.00 256.00 259.00 0.0M
2021-07-01 259.00 260.00 256.00 260.00 0.0M
2021-06-30 260.00 260.00 256.00 259.00 0.0M
2021-06-29 258.00 260.00 255.00 260.00 0.0M
2021-06-28 258.00 258.00 250.00 258.00 0.0M
2021-06-25 257.00 258.00 256.00 258.00 0.0M
2021-06-24 256.00 257.00 255.00 257.00 0.0M
2021-06-23 252.00 258.00 252.00 258.00 0.0M
2021-06-22 253.00 257.00 253.00 257.00 0.0M
2021-06-21 256.00 256.00 253.00 253.00 0.0M
2021-06-18 256.00 260.00 256.00 260.00 0.0M
2021-06-17 259.00 259.00 259.00 259.00 0.0M
2021-06-16 257.00 259.00 255.00 259.00 0.0M
2021-06-15 260.00 260.00 257.00 258.00 0.0M
2021-06-14 260.00 260.00 259.00 259.00 0.0M
2021-06-11 258.00 260.00 258.00 260.00 0.0M
2021-06-10 257.00 259.00 254.00 259.00 0.0M
2021-06-09 258.00 260.00 258.00 260.00 0.0M
2021-06-08 260.00 260.00 258.00 260.00 0.0M
2021-06-07 258.00 260.00 258.00 260.00 0.0M
2021-06-04 262.00 262.00 259.00 261.00 0.0M
2021-06-03 260.00 260.00 256.00 260.00 0.0M
2021-06-02 258.00 260.00 258.00 260.00 0.0M
2021-06-01 261.00 261.00 258.00 259.00 0.0M
2021-05-31 260.00 260.00 255.00 258.00 0.0M
2021-05-28 257.00 259.00 255.00 259.00 0.0M
2021-05-27 253.00 257.00 253.00 257.00 0.0M
2021-05-26 254.00 256.00 254.00 256.00 0.0M
2021-05-25 256.00 258.00 251.00 255.00 0.0M
2021-05-24 250.00 257.00 250.00 256.00 0.0M
2021-05-21 253.00 258.00 253.00 258.00 0.0M
2021-05-20 253.00 258.00 253.00 258.00 0.0M
2021-05-19 252.00 258.00 252.00 258.00 0.0M
2021-05-18 253.00 257.00 253.00 256.00 0.0M
2021-05-17 254.00 261.00 252.00 253.00 0.0M
2021-05-14 251.00 255.00 251.00 254.00 0.0M
2021-05-13 252.00 253.00 251.00 253.00 0.0M
2021-05-12 254.00 257.00 251.00 256.00 0.0M
2021-05-11 257.00 257.00 254.00 257.00 0.0M
2021-05-10 259.00 259.00 256.00 257.00 0.0M
2021-05-07 258.00 259.00 258.00 258.00 0.0M
2021-05-06 258.00 259.00 257.00 259.00 0.0M
2021-04-30 258.00 260.00 254.00 257.00 0.0M
2021-04-28 258.00 262.00 258.00 260.00 0.0M
2021-04-27 256.00 262.00 255.00 261.00 0.0M
2021-04-26 256.00 256.00 256.00 256.00 0.0M
2021-04-23 256.00 256.00 255.00 255.00 0.0M
2021-04-22 254.00 255.00 253.00 255.00 0.0M
2021-04-21 262.00 262.00 254.00 254.00 0.0M
2021-04-20 263.00 263.00 260.00 262.00 0.0M
2021-04-19 265.00 265.00 264.00 264.00 0.0M
2021-04-16 262.00 265.00 261.00 264.00 0.0M
2021-04-15 261.00 265.00 261.00 265.00 0.0M
2021-04-14 261.00 264.00 260.00 261.00 0.0M
2021-04-13 265.00 265.00 262.00 264.00 0.0M
2021-04-12 264.00 265.00 262.00 265.00 0.0M
2021-04-09 261.00 264.00 260.00 264.00 0.0M
2021-04-08 262.00 264.00 261.00 264.00 0.0M
2021-04-07 265.00 265.00 259.00 264.00 0.0M
2021-04-06 265.00 265.00 261.00 263.00 0.0M
2021-04-05 265.00 265.00 263.00 264.00 0.0M
2021-04-02 260.00 265.00 260.00 265.00 0.0M
2021-04-01 264.00 264.00 260.00 263.00 0.0M
2021-03-31 262.00 265.00 262.00 264.00 0.0M
2021-03-30 265.00 265.00 264.00 264.00 0.0M
2021-03-29 265.00 265.00 262.00 262.00 0.0M
2021-03-26 264.00 265.00 259.00 262.00 0.0M
2021-03-25 255.00 261.00 255.00 261.00 0.0M
2021-03-24 263.00 263.00 255.00 255.00 0.0M
2021-03-23 266.00 266.00 264.00 264.00 0.0M
2021-03-22 267.00 267.00 262.00 264.00 0.0M
2021-03-19 264.00 266.00 263.00 266.00 0.0M
2021-03-18 262.00 265.00 261.00 264.00 0.0M
2021-03-17 259.00 262.00 259.00 262.00 0.0M
2021-03-16 252.00 261.00 252.00 259.00 0.0M
2021-03-15 252.00 256.00 252.00 254.00 0.0M
2021-03-12 245.00 251.00 245.00 251.00 0.0M
2021-03-11 249.00 249.00 244.00 246.00 0.0M
2021-03-10 249.00 249.00 245.00 249.00 0.0M
2021-03-09 245.00 250.00 244.00 250.00 0.0M
2021-03-08 250.00 250.00 245.00 248.00 0.0M
2021-03-05 244.00 247.00 243.00 247.00 0.0M
2021-03-04 254.00 254.00 244.00 250.00 0.0M
2021-03-03 252.00 252.00 248.00 250.00 0.0M
2021-03-02 259.00 259.00 253.00 253.00 0.0M
2021-03-01 248.00 254.00 248.00 254.00 0.0M
2021-02-26 256.00 256.00 251.00 251.00 0.0M
2021-02-25 252.00 257.00 250.00 257.00 0.0M
2021-02-24 258.00 258.00 253.00 254.00 0.0M
2021-02-22 260.00 260.00 255.00 255.00 0.0M
2021-02-19 257.00 257.00 251.00 255.00 0.0M
2021-02-18 263.00 263.00 257.00 257.00 0.0M
2021-02-17 264.00 264.00 258.00 259.00 0.0M
2021-02-16 259.00 262.00 255.00 262.00 0.0M
2021-02-15 254.00 258.00 248.00 253.00 0.0M
2021-02-12 250.00 254.00 248.00 254.00 0.0M
2021-02-10 251.00 253.00 248.00 253.00 0.0M
2021-02-09 252.00 252.00 246.00 251.00 0.0M
2021-02-08 245.00 251.00 245.00 248.00 0.0M
2021-02-05 247.00 248.00 244.00 248.00 0.0M
2021-02-04 246.00 247.00 246.00 246.00 0.0M
2021-02-03 244.00 250.00 242.00 244.00 0.0M
2021-02-02 242.00 244.00 237.00 242.00 0.0M
2021-02-01 244.00 244.00 237.00 242.00 0.0M
2021-01-29 249.00 249.00 242.00 244.00 0.0M
2021-01-28 245.00 249.00 243.00 247.00 0.0M
2021-01-27 249.00 249.00 245.00 248.00 0.0M
2021-01-26 254.00 254.00 246.00 249.00 0.0M
2021-01-25 249.00 250.00 246.00 250.00 0.0M
2021-01-22 246.00 246.00 244.00 244.00 0.0M
2021-01-21 246.00 246.00 245.00 246.00 0.0M
2021-01-20 247.00 247.00 242.00 246.00 0.0M
2021-01-19 243.00 246.00 243.00 246.00 0.0M
2021-01-18 247.00 247.00 242.00 243.00 0.0M
2021-01-15 249.00 249.00 245.00 247.00 0.0M
2021-01-14 248.00 251.00 236.00 245.00 0.0M
2021-01-13 250.00 256.00 250.00 253.00 0.0M
2021-01-12 258.00 260.00 248.00 250.00 0.0M
2021-01-08 250.00 267.00 247.00 258.00 0.0M
2021-01-07 238.00 242.00 237.00 242.00 0.0M
2021-01-06 239.00 241.00 234.00 236.00 0.0M
2021-01-05 253.00 259.00 239.00 239.00 0.0M
2021-01-04 253.00 255.00 247.00 249.00 0.0M