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
2024-12-30 372.90 373.00 366.50 366.50 0.0M
2024-12-27 366.40 370.00 366.40 370.00 0.0M
2024-12-26 362.00 366.40 362.00 366.40 0.0M
2024-12-25 361.90 361.90 361.90 361.90 0.0M
2024-12-24 362.00 362.00 362.00 362.00 0.0M
2024-12-23 355.10 361.00 355.00 361.00 0.0M
2024-12-20 356.40 356.40 354.50 355.00 0.0M
2024-12-19 348.30 356.30 348.30 356.30 0.0M
2024-12-18 364.70 364.70 355.00 361.60 0.0M
2024-12-17 364.70 365.00 364.70 364.80 0.0M
2024-12-16 360.00 364.80 360.00 364.80 0.0M
2024-12-13 365.00 365.00 365.00 365.00 0.0M
2024-12-11 363.60 363.60 363.60 363.60 0.0M
2024-12-10 355.60 355.60 355.60 355.60 0.0M
2024-12-09 356.10 362.00 355.50 355.50 0.0M
2024-12-06 364.90 364.90 353.60 361.00 0.0M
2024-12-05 365.00 365.00 365.00 365.00 0.0M
2024-12-04 363.80 364.90 363.80 364.90 0.0M
2024-12-03 355.10 355.10 355.10 355.10 0.0M
2024-12-02 349.30 355.00 349.30 355.00 0.0M
2024-11-29 349.20 349.20 349.20 349.20 0.0M
2024-11-27 356.10 356.10 355.80 355.80 0.0M
2024-11-26 356.10 356.10 356.10 356.10 0.0M
2024-11-21 356.10 356.20 356.10 356.20 0.0M
2024-11-20 356.00 356.00 356.00 356.00 0.0M
2024-11-19 360.90 360.90 355.90 355.90 0.0M
2024-11-18 363.50 363.50 363.50 363.50 0.0M
2024-11-15 363.60 363.60 363.60 363.60 0.0M
2024-11-14 362.10 363.70 362.10 363.70 0.0M
2024-11-13 350.80 362.00 350.80 362.00 0.0M
2024-11-12 363.80 363.80 358.70 358.70 0.0M
2024-11-11 360.10 360.10 360.10 360.10 0.0M
2024-11-08 360.70 363.40 360.00 360.00 0.0M
2024-11-07 355.00 365.00 355.00 365.00 0.0M
2024-11-06 353.10 353.10 353.10 353.10 0.0M
2024-11-05 349.90 353.00 341.90 353.00 0.0M
2024-10-31 357.90 357.90 357.90 357.90 0.0M
2024-10-30 358.00 358.00 358.00 358.00 0.0M
2024-10-29 354.90 358.10 354.90 358.10 0.0M
2024-10-28 341.40 341.40 341.40 341.40 0.0M
2024-10-24 349.20 349.20 341.20 341.20 0.0M
2024-10-22 352.00 352.00 352.00 352.00 0.0M
2024-10-18 357.80 357.80 357.80 357.80 0.0M
2024-10-17 359.30 359.30 357.70 357.70 0.0M
2024-10-16 359.00 360.10 357.00 360.10 0.0M
2024-10-15 349.20 364.00 349.20 364.00 0.0M
2024-10-11 362.30 362.30 356.10 356.10 0.0M
2024-10-10 362.00 362.40 361.90 362.40 0.0M
2024-10-09 363.70 363.70 350.40 350.90 0.0M
2024-10-08 363.90 364.10 357.30 362.50 0.0M
2024-10-07 347.20 356.10 347.20 356.10 0.0M
2024-10-04 355.10 355.10 355.10 355.10 0.0M
2024-10-03 355.00 355.00 355.00 355.00 0.0M
2024-10-02 355.00 355.00 354.90 354.90 0.0M
2024-10-01 341.00 355.00 341.00 355.00 0.0M
2024-09-30 356.20 356.20 356.20 356.20 0.0M
2024-09-27 359.90 360.00 350.90 360.00 0.0M
2024-09-26 347.90 347.90 346.10 346.50 0.0M
2024-09-25 330.00 344.10 330.00 339.90 0.0M
2024-09-24 327.60 327.60 327.60 327.60 0.0M
2024-09-20 327.60 327.60 327.60 327.60 0.0M
2024-09-19 334.90 339.50 327.20 327.50 0.0M
2024-09-18 330.20 338.80 330.20 335.00 0.0M
2024-09-17 332.20 334.90 332.20 334.90 0.0M
2024-09-13 332.20 332.20 332.20 332.20 0.0M
2024-09-12 332.10 332.10 332.10 332.10 0.0M
2024-09-11 332.00 332.00 328.60 332.00 0.0M
2024-09-10 330.40 340.00 330.40 340.00 0.0M
2024-09-09 338.50 338.50 306.00 330.40 0.0M
2024-09-06 346.40 346.40 346.40 346.40 0.0M
2024-09-05 347.00 347.00 347.00 347.00 0.0M
2024-09-04 352.00 352.00 352.00 352.00 0.0M
2024-09-03 357.20 357.30 357.10 357.10 0.0M
2024-09-02 349.20 358.00 349.20 357.20 0.0M
2024-08-30 357.20 357.20 357.20 357.20 0.0M
2024-08-29 352.20 352.20 352.20 352.20 0.0M
2024-08-28 351.60 352.10 351.60 352.10 0.0M
2024-08-27 351.70 351.70 351.60 351.70 0.0M
2024-08-22 343.30 349.90 342.10 342.10 0.0M
2024-08-21 348.00 348.00 343.20 343.20 0.0M
2024-08-20 335.00 350.00 335.00 343.30 0.0M
2024-08-19 334.90 334.90 334.90 334.90 0.0M
2024-08-16 335.00 335.00 335.00 335.00 0.0M
2024-08-15 332.10 332.10 332.10 332.10 0.0M
2024-08-14 347.90 347.90 324.00 332.00 0.0M
2024-08-13 325.00 349.00 325.00 348.00 0.0M
2024-08-09 322.20 322.20 322.20 322.20 0.0M
2024-08-08 322.00 322.10 321.90 322.10 0.0M
2024-08-07 298.00 322.00 298.00 322.00 0.0M
2024-08-06 280.00 330.00 280.00 314.00 0.0M
2024-08-05 338.50 338.50 250.50 270.00 0.0M
2024-08-02 353.00 353.00 330.50 330.50 0.0M
2024-08-01 360.70 361.00 360.70 361.00 0.0M
2024-07-31 354.30 358.90 354.30 358.90 0.0M
2024-07-29 346.90 363.10 346.90 355.00 0.0M
2024-07-26 363.20 363.20 350.00 350.00 0.0M
2024-07-25 366.10 366.10 361.70 361.70 0.0M
2024-07-24 373.90 373.90 373.90 373.90 0.0M
2024-07-23 377.90 377.90 369.90 369.90 0.0M
2024-07-22 382.80 382.80 371.00 371.00 0.0M
2024-07-19 383.00 383.00 383.00 383.00 0.0M
2024-07-18 383.00 383.00 383.00 383.00 0.0M
2024-07-17 379.10 379.10 379.10 379.10 0.0M
2024-07-16 382.80 382.80 382.80 382.80 0.0M
2024-07-12 382.80 382.80 382.80 382.80 0.0M
2024-07-11 383.90 383.90 382.80 382.80 0.0M
2024-07-10 376.70 376.70 376.70 376.70 0.0M
2024-07-09 376.70 376.70 376.70 376.70 0.0M
2024-07-08 376.40 376.50 373.00 373.00 0.0M
2024-07-05 384.10 384.40 382.90 384.40 0.0M
2024-07-04 365.50 384.50 365.50 376.30 0.0M
2024-07-02 370.80 370.80 370.80 370.80 0.0M
2024-07-01 367.80 384.10 367.80 370.70 0.0M
2024-06-28 364.50 376.20 364.50 375.80 0.0M
2024-06-27 361.90 361.90 361.90 361.90 0.0M
2024-06-26 364.00 364.00 358.80 360.20 0.0M
2024-06-25 354.20 364.00 354.20 364.00 0.0M
2024-06-21 351.20 351.50 350.80 351.00 0.0M
2024-06-20 349.80 356.10 344.30 349.80 0.0M
2024-06-19 364.10 364.10 364.10 364.10 0.0M
2024-06-18 363.60 363.60 362.40 362.40 0.0M
2024-06-17 365.00 365.00 365.00 365.00 0.0M
2024-06-14 357.20 365.20 357.20 365.20 0.0M
2024-06-13 369.40 369.40 361.60 361.60 0.0M
2024-06-11 369.40 369.40 369.40 369.40 0.0M
2024-06-07 377.80 377.80 369.00 369.00 0.0M
2024-06-06 384.50 384.50 369.50 369.80 0.0M
2024-06-05 378.30 378.30 376.60 376.60 0.0M
2024-06-03 358.10 380.00 358.10 374.70 0.0M
2024-05-31 366.10 366.10 366.10 366.10 0.0M
2024-05-30 364.00 365.60 364.00 364.00 0.0M
2024-05-29 363.40 363.40 363.30 363.30 0.0M
2024-05-28 355.30 363.50 355.30 363.40 0.0M
2024-05-27 362.90 362.90 362.90 362.90 0.0M
2024-05-24 362.40 363.00 362.10 362.10 0.0M
2024-05-23 366.70 366.70 366.70 366.70 0.0M
2024-05-22 368.20 368.20 368.20 368.20 0.0M
2024-05-21 358.60 370.00 358.60 370.00 0.0M
2024-05-20 352.20 364.40 352.20 363.20 0.0M
2024-05-17 353.20 359.90 353.20 359.90 0.0M
2024-05-16 366.00 366.00 357.90 357.90 0.0M
2024-05-15 359.60 360.00 359.60 359.70 0.0M
2024-05-07 365.80 367.80 359.50 367.30 0.0M
2024-05-02 362.90 365.80 362.90 365.80 0.0M
2024-04-30 347.90 363.90 338.00 362.50 0.0M
2024-04-26 358.40 358.40 355.90 355.90 0.0M
2024-04-25 358.30 358.30 358.30 358.30 0.0M
2024-04-24 362.10 362.10 359.90 360.10 0.0M
2024-04-23 364.00 364.00 357.40 357.40 0.0M
2024-04-19 355.70 355.70 350.00 352.70 0.0M
2024-04-18 356.00 358.70 356.00 358.70 0.0M
2024-04-17 360.00 360.00 356.60 356.60 0.0M
2024-04-15 364.00 365.50 364.00 365.50 0.0M
2024-04-11 364.70 366.10 364.20 364.20 0.0M
2024-04-10 368.30 368.40 368.30 368.30 0.0M
2024-04-09 367.40 367.40 364.70 366.00 0.0M
2024-04-08 362.50 372.50 362.50 372.50 0.0M
2024-04-05 362.70 362.70 359.60 359.60 0.0M
2024-04-04 367.30 370.00 367.30 370.00 0.0M
2024-04-03 356.00 363.00 356.00 362.60 0.0M
2024-04-02 366.50 366.50 364.00 364.00 0.0M
2024-04-01 360.10 369.60 360.10 361.60 0.0M
2024-03-29 366.70 371.30 366.70 368.00 0.0M
2024-03-28 374.90 374.90 367.10 367.10 0.0M
2024-03-27 371.30 371.30 370.10 370.10 0.0M
2024-03-26 373.60 373.60 371.90 371.90 0.0M
2024-03-25 371.10 371.10 369.50 370.60 0.0M
2024-03-22 366.70 371.10 350.70 371.10 0.0M
2024-03-21 365.00 370.70 365.00 370.70 0.0M
2024-03-19 353.20 365.00 353.20 365.00 0.0M
2024-03-18 356.10 360.30 356.10 360.30 0.0M
2024-03-15 350.00 350.00 350.00 350.00 0.0M
2024-03-14 351.00 351.10 351.00 351.10 0.0M
2024-03-12 348.00 351.00 348.00 351.00 0.0M
2024-03-11 360.00 360.00 348.40 348.40 0.0M
2024-03-08 363.10 363.10 361.50 361.50 0.0M
2024-03-07 368.00 376.00 364.10 364.90 0.0M
2024-03-06 359.40 360.00 359.40 360.00 0.0M
2024-03-05 358.00 359.00 356.30 358.70 0.0M
2024-03-04 359.40 359.40 359.40 359.40 0.0M
2024-03-01 350.00 359.40 350.00 359.40 0.0M
2024-02-29 353.70 353.70 352.70 352.70 0.0M
2024-02-28 354.80 355.30 352.40 352.40 0.0M
2024-02-27 352.20 354.50 352.20 354.50 0.0M
2024-02-26 354.70 355.20 352.20 352.20 0.0M
2024-02-22 350.00 352.70 350.00 351.00 0.0M
2024-02-21 346.00 348.40 346.00 348.40 0.0M
2024-02-20 349.30 349.30 349.30 349.30 0.0M
2024-02-19 349.00 349.00 346.80 347.70 0.0M
2024-02-16 346.00 347.50 345.10 347.50 0.0M
2024-02-15 342.00 342.00 342.00 342.00 0.0M
2024-02-14 339.40 341.90 339.40 339.90 0.0M
2024-02-13 339.80 348.00 332.80 347.00 0.0M
2024-02-09 355.60 355.60 346.30 346.60 0.0M
2024-02-08 343.30 347.60 343.00 347.60 0.0M
2024-02-07 345.10 345.10 341.50 341.50 0.0M
2024-02-06 340.30 341.00 340.30 341.00 0.0M
2024-02-05 343.00 345.10 341.40 342.50 0.0M
2024-02-02 340.70 340.80 340.70 340.80 0.0M
2024-02-01 345.90 345.90 340.00 340.00 0.0M
2024-01-29 342.70 342.70 342.70 342.70 0.0M
2024-01-26 336.70 337.90 336.20 337.90 0.0M
2024-01-25 340.80 341.50 340.80 341.50 0.0M
2024-01-24 342.10 342.10 338.00 338.00 0.0M
2024-01-23 345.40 345.40 340.50 341.00 0.0M
2024-01-22 337.50 340.40 337.50 340.40 0.0M
2024-01-19 345.90 358.80 336.40 336.40 0.0M
2024-01-18 337.90 337.90 337.90 337.90 0.0M
2024-01-16 337.90 337.90 335.70 335.70 0.0M
2024-01-15 334.00 341.30 334.00 341.30 0.0M
2024-01-12 329.80 346.00 329.80 339.40 0.0M
2024-01-11 331.40 336.50 331.40 336.50 0.0M
2024-01-10 323.80 328.00 323.80 327.90 0.0M
2024-01-09 323.70 325.70 323.70 325.70 0.0M
2024-01-05 319.10 320.20 319.10 320.20 0.0M
2024-01-04 314.90 314.90 314.90 314.90 0.0M