上場インデックスファンド日経ＥＳＧリートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,024 | 1,025 | 1,021 | 1,021 | +1.5 | +0.1% | 343,900 |
| 2024/05/13 | 1,012 | 1,021.5 | 1,012 | 1,019.5 | +8.5 | +0.8% | 197,840 |
| 2024/05/10 | 1,026 | 1,026 | 1,009 | 1,011 | -13.5 | -1.3% | 99,340 |
| 2024/05/09 | 1,028.5 | 1,028.5 | 1,024.5 | 1,024.5 | -1.5 | -0.1% | 195,210 |
| 2024/05/08 | 1,032.5 | 1,032.5 | 1,026 | 1,026 | -3.5 | -0.3% | 740 |
| 2024/05/07 | 1,030 | 1,032 | 1,027.5 | 1,029.5 | +3 | +0.3% | 880 |
| 2024/05/02 | 1,020 | 1,029 | 1,020 | 1,026.5 | +7.5 | +0.7% | 1,270 |
| 2024/05/01 | 1,017 | 1,019 | 1,015 | 1,019 | +2 | +0.2% | 180 |
| 2024/04/30 | 1,015 | 1,018 | 1,013.5 | 1,017 | +6 | +0.6% | 350 |
| 2024/04/26 | 1,007.5 | 1,012.5 | 1,004 | 1,011 | +1.5 | +0.1% | 4,390 |
| 2024/04/25 | 1,009 | 1,013.5 | 1,008 | 1,009.5 | +1.5 | +0.1% | 890 |
| 2024/04/24 | 1,007.5 | 1,010 | 1,007 | 1,008 | -4 | -0.4% | 240 |
| 2024/04/23 | 1,012.5 | 1,020 | 1,012 | 1,012 | +1 | +0.1% | 670 |
| 2024/04/22 | 999.1 | 1,013.5 | 999.1 | 1,011 | +13.5 | +1.4% | 15,270 |
| 2024/04/19 | 998 | 998.8 | 991.8 | 997.5 | -4.5 | -0.4% | 20,550 |
| 2024/04/18 | 1,006 | 1,006 | 1,002 | 1,002 | -4.5 | -0.4% | 160 |
| 2024/04/17 | 1,002 | 1,008 | 998 | 1,006.5 | +8.5 | +0.9% | 410 |
| 2024/04/16 | 990 | 1,006 | 990 | 998 | +5.2 | +0.5% | 470 |
| 2024/04/15 | 1,010.5 | 1,010.5 | 991.5 | 992.8 | -2.7 | -0.3% | 620 |
| 2024/04/12 | 1,009.5 | 1,009.5 | 990 | 995.5 | -13.5 | -1.3% | 1,880 |
| 2024/04/11 | 998 | 1,009 | 994.3 | 1,009 | +6 | +0.6% | 10,610 |
| 2024/04/10 | 1,009.5 | 1,016 | 1,002 | 1,003 | -6.5 | -0.6% | 740 |
| 2024/04/09 | 1,002 | 1,012.5 | 1,002 | 1,009.5 | +7.5 | +0.7% | 2,910 |
| 2024/04/08 | 1,002 | 1,002 | 982.7 | 1,002 | -8 | -0.8% | 78,620 |
| 2024/04/05 | 1,017 | 1,018 | 1,000 | 1,010 | -29.5 | -2.8% | 360 |
| 2024/04/04 | 999.2 | 1,039.5 | 999 | 1,039.5 | +41.1 | +4.1% | 60,810 |
| 2024/04/03 | 1,005.5 | 1,012 | 994 | 998.4 | -8.1 | -0.8% | 105,400 |
| 2024/04/02 | 1,018 | 1,018 | 1,002 | 1,006.5 | -7 | -0.7% | 1,170 |
| 2024/04/01 | 1,021.5 | 1,026.5 | 1,012.5 | 1,013.5 | -6.5 | -0.6% | 1,840 |
| 2024/03/29 | 1,033 | 1,033 | 1,016 | 1,020 | -1 | -0.1% | 8,830 |
| 2024/03/28 | 1,039 | 1,039 | 1,020 | 1,021 | -7 | -0.7% | 950 |
| 2024/03/27 | 1,027 | 1,029 | 1,025 | 1,028 | ±0 | ±0% | 270 |
| 2024/03/26 | 1,041.5 | 1,041.5 | 1,024.5 | 1,028 | -2 | -0.2% | 2,310 |
| 2024/03/25 | 1,030.5 | 1,034 | 1,028 | 1,030 | +0.5 | ±0% | 650 |
| 2024/03/22 | 1,021.5 | 1,030 | 1,021.5 | 1,029.5 | +10.5 | +1% | 3,990 |
| 2024/03/21 | 1,015 | 1,020 | 1,005 | 1,019 | +12 | +1.2% | 7,260 |
| 2024/03/19 | 978.3 | 1,011 | 978.3 | 1,007 | +33.8 | +3.5% | 28,160 |
| 2024/03/18 | 982 | 982 | 968 | 973.2 | -2.7 | -0.3% | 1,130 |
| 2024/03/15 | 964 | 984 | 964 | 975.9 | +17.4 | +1.8% | 7,450 |
| 2024/03/14 | 948 | 958.5 | 947.8 | 958.5 | +13.7 | +1.5% | 3,230 |
| 2024/03/13 | 966 | 966 | 939.7 | 944.8 | -7.7 | -0.8% | 7,430 |
| 2024/03/12 | 956 | 956.4 | 949 | 952.5 | +0.2 | ±0% | 12,130 |
| 2024/03/11 | 952 | 959.1 | 951 | 952.3 | +1.6 | +0.2% | 26,040 |
| 2024/03/08 | 952.5 | 958.5 | 949 | 950.7 | -1.8 | -0.2% | 1,550 |
| 2024/03/07 | 966.3 | 966.3 | 952 | 952.5 | -14.2 | -1.5% | 2,830 |
| 2024/03/06 | 969.2 | 970.9 | 964 | 966.7 | +2.9 | +0.3% | 1,340 |
| 2024/03/05 | 973.4 | 973.4 | 962.4 | 963.8 | -2.2 | -0.2% | 520 |
| 2024/03/04 | 974.2 | 974.2 | 965.8 | 966 | +6.8 | +0.7% | 530 |
| 2024/03/01 | 975 | 975 | 957 | 959.2 | -6.2 | -0.6% | 1,830 |
| 2024/02/29 | 980 | 980 | 958 | 965.4 | -7.3 | -0.8% | 2,510 |
1～
50
件表示中 / 901件
類似銘柄と比較する
現在ご覧いただいている「上場ＥＳＧリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
