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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,050.5 | 1,054 | 1,050.5 | 1,052.5 | -5 | -0.5% | 90 |
| 2023/08/08 | 1,056 | 1,058 | 1,056 | 1,057.5 | +2.5 | +0.2% | 180 |
| 2023/08/07 | 1,045.5 | 1,055 | 1,045.5 | 1,055 | +10.5 | +1% | 60 |
| 2023/08/04 | 1,045 | 1,046.5 | 1,041 | 1,044.5 | -0.5 | ±0% | 9,770 |
| 2023/08/03 | 1,045.5 | 1,045.5 | 1,045 | 1,045 | -3 | -0.3% | 40 |
| 2023/08/02 | 1,046.5 | 1,048 | 1,046.5 | 1,048 | -2.5 | -0.2% | 40 |
| 2023/08/01 | 1,059.5 | 1,059.5 | 1,048 | 1,050.5 | -9 | -0.8% | 160 |
| 2023/07/31 | 1,061 | 1,065 | 1,058 | 1,059.5 | +4.5 | +0.4% | 280 |
| 2023/07/28 | 1,061.5 | 1,062 | 1,049 | 1,055 | -12.5 | -1.2% | 5,550 |
| 2023/07/27 | 1,068 | 1,070 | 1,065.5 | 1,067.5 | +2.5 | +0.2% | 110 |
| 2023/07/26 | 1,061.5 | 1,065 | 1,061.5 | 1,065 | +7.5 | +0.7% | 150 |
| 2023/07/25 | 1,062.5 | 1,062.5 | 1,057.5 | 1,057.5 | -1.5 | -0.1% | 50 |
| 2023/07/24 | 1,053 | 1,060 | 1,053 | 1,059 | +7.5 | +0.7% | 1,080 |
| 2023/07/21 | 1,050 | 1,052.5 | 1,050 | 1,051.5 | -8.5 | -0.8% | 30 |
| 2023/07/20 | 1,055 | 1,060 | 1,055 | 1,060 | +8 | +0.8% | 1,030 |
| 2023/07/19 | 1,047.5 | 1,052 | 1,046 | 1,052 | +10 | +1% | 230 |
| 2023/07/18 | 1,048 | 1,051 | 1,042 | 1,042 | -4 | -0.4% | 200 |
| 2023/07/14 | 1,047.5 | 1,049 | 1,046 | 1,046 | +2.5 | +0.2% | 230 |
| 2023/07/13 | 1,040 | 1,043.5 | 1,040 | 1,043.5 | +1 | +0.1% | 270 |
| 2023/07/12 | 1,046.5 | 1,046.5 | 1,042.5 | 1,042.5 | -3.5 | -0.3% | 40 |
| 2023/07/11 | 1,042 | 1,046.5 | 1,042 | 1,046 | +6 | +0.6% | 50 |
| 2023/07/10 | 1,037 | 1,040.5 | 1,035 | 1,040 | -1 | -0.1% | 240 |
| 2023/07/07 | 1,047 | 1,047 | 1,041 | 1,041 | -4 | -0.4% | 360 |
| 2023/07/06 | 1,046.5 | 1,052 | 1,045 | 1,045 | -11.5 | -1.1% | 32,610 |
| 2023/07/05 | 1,056 | 1,056.5 | 1,053 | 1,056.5 | +1.5 | +0.1% | 230 |
| 2023/07/04 | 1,060 | 1,062 | 1,052 | 1,055 | -4.5 | -0.4% | 660 |
| 2023/07/03 | 1,054.5 | 1,059.5 | 1,054.5 | 1,059.5 | +9.5 | +0.9% | 1,280 |
| 2023/06/30 | 1,048 | 1,050 | 1,045 | 1,050 | -0.5 | ±0% | 22,200 |
| 2023/06/29 | 1,056 | 1,057 | 1,050.5 | 1,050.5 | -5.5 | -0.5% | 15,480 |
| 2023/06/28 | 1,050 | 1,056 | 1,050 | 1,056 | +7 | +0.7% | 430 |
| 2023/06/27 | 1,043 | 1,049 | 1,039 | 1,049 | +9 | +0.9% | 70 |
| 2023/06/26 | 1,039 | 1,040 | 1,035 | 1,040 | +1 | +0.1% | 9,930 |
| 2023/06/23 | 1,041 | 1,045.5 | 1,039 | 1,039 | -5 | -0.5% | 320 |
| 2023/06/22 | 1,046 | 1,046 | 1,041 | 1,044 | -2.5 | -0.2% | 140 |
| 2023/06/21 | 1,046.5 | 1,046.5 | 1,046.5 | 1,046.5 | +5.5 | +0.5% | 80 |
| 2023/06/20 | 1,048.5 | 1,048.5 | 1,041 | 1,041 | -6 | -0.6% | 220 |
| 2023/06/19 | 1,054 | 1,054 | 1,047 | 1,047 | -1.5 | -0.1% | 40 |
| 2023/06/16 | 1,048.5 | 1,048.5 | 1,048 | 1,048.5 | -5 | -0.5% | 390 |
| 2023/06/15 | 1,049.5 | 1,053.5 | 1,049.5 | 1,053.5 | +10 | +1% | 31,080 |
| 2023/06/14 | 1,045 | 1,048.5 | 1,043.5 | 1,043.5 | -1.5 | -0.1% | 230 |
| 2023/06/13 | 1,056 | 1,056 | 1,044.5 | 1,045 | -8.5 | -0.8% | 580 |
| 2023/06/12 | 1,059 | 1,059 | 1,053 | 1,053.5 | +1.5 | +0.1% | 260 |
| 2023/06/09 | 1,048 | 1,052 | 1,047 | 1,052 | +13 | +1.3% | 360 |
| 2023/06/08 | 1,047 | 1,047 | 1,039 | 1,039 | -16 | -1.5% | 380 |
| 2023/06/07 | 1,055 | 1,055 | 1,055 | 1,055 | +2 | +0.2% | 100 |
| 2023/06/06 | 1,054 | 1,054 | 1,053 | 1,053 | -1 | -0.1% | 70 |
| 2023/06/05 | 1,050 | 1,054 | 1,050 | 1,054 | +7 | +0.7% | 550 |
| 2023/06/02 | 1,041 | 1,047.5 | 1,040 | 1,047 | +0.5 | ±0% | 40 |
| 2023/06/01 | 1,045.5 | 1,047 | 1,045.5 | 1,046.5 | -3.5 | -0.3% | 1,040 |
| 2023/05/31 | 1,049 | 1,055 | 1,049 | 1,050 | -2.5 | -0.2% | 120 |
451～
500
件表示中 / 1167件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
