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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 1,044.5 | 1,052.5 | 1,044 | 1,052.5 | +7 | +0.7% | 21,170 |
| 2023/05/29 | 1,044 | 1,055 | 1,044 | 1,045.5 | +7.5 | +0.7% | 340 |
| 2023/05/26 | 1,037 | 1,038 | 1,035 | 1,038 | +3 | +0.3% | 50 |
| 2023/05/25 | 1,040 | 1,040 | 1,033.5 | 1,035 | -5 | -0.5% | 560 |
| 2023/05/24 | 1,042.5 | 1,044.5 | 1,040 | 1,040 | -1 | -0.1% | 280 |
| 2023/05/23 | 1,052.5 | 1,052.5 | 1,041 | 1,041 | -7.5 | -0.7% | 570 |
| 2023/05/22 | 1,050.5 | 1,052 | 1,048.5 | 1,048.5 | -2 | -0.2% | 460 |
| 2023/05/19 | 1,044 | 1,050.5 | 1,044 | 1,050.5 | +0.5 | ±0% | 320 |
| 2023/05/18 | 1,056 | 1,056 | 1,049 | 1,050 | -7.5 | -0.7% | 1,030 |
| 2023/05/17 | 1,058.5 | 1,061.5 | 1,056 | 1,057.5 | -3 | -0.3% | 82,560 |
| 2023/05/16 | 1,053.5 | 1,060.5 | 1,053.5 | 1,060.5 | +3.5 | +0.3% | 620 |
| 2023/05/15 | 1,044 | 1,057 | 1,044 | 1,057 | +16 | +1.5% | 690 |
| 2023/05/12 | 1,045 | 1,045 | 1,038 | 1,041 | -4 | -0.4% | 410 |
| 2023/05/11 | 1,047 | 1,047 | 1,045 | 1,045 | -1.5 | -0.1% | 30 |
| 2023/05/10 | 1,053.5 | 1,053.5 | 1,046.5 | 1,046.5 | -16 | -1.5% | 340 |
| 2023/05/09 | 1,059.5 | 1,062.5 | 1,055 | 1,062.5 | +6 | +0.6% | 70 |
| 2023/05/08 | 1,041.5 | 1,059 | 1,041.5 | 1,056.5 | +15 | +1.4% | 860 |
| 2023/05/02 | 1,048 | 1,048 | 1,041.5 | 1,041.5 | -9.5 | -0.9% | 310 |
| 2023/05/01 | 1,052.5 | 1,052.5 | 1,051 | 1,051 | -2.5 | -0.2% | 40 |
| 2023/04/28 | 1,040 | 1,053.5 | 1,038.5 | 1,053.5 | +20 | +1.9% | 170 |
| 2023/04/27 | 1,039 | 1,039 | 1,033.5 | 1,033.5 | -9 | -0.9% | 24,210 |
| 2023/04/26 | 1,041 | 1,042.5 | 1,036.5 | 1,042.5 | +6 | +0.6% | 140 |
| 2023/04/25 | 1,032 | 1,039.5 | 1,032 | 1,036.5 | +4.5 | +0.4% | 210 |
| 2023/04/24 | 1,025.5 | 1,032 | 1,025.5 | 1,032 | +3.5 | +0.3% | 120 |
| 2023/04/21 | 1,029.5 | 1,029.5 | 1,026.5 | 1,028.5 | -1.5 | -0.1% | 250 |
| 2023/04/20 | 1,028 | 1,030 | 1,028 | 1,030 | +2 | +0.2% | 600 |
| 2023/04/19 | 1,028.5 | 1,028.5 | 1,027 | 1,028 | -0.5 | ±0% | 1,460 |
| 2023/04/18 | 1,025 | 1,028.5 | 1,024.5 | 1,028.5 | +7 | +0.7% | 370 |
| 2023/04/17 | 1,017.5 | 1,029 | 1,017.5 | 1,021.5 | +4 | +0.4% | 130 |
| 2023/04/14 | 1,017 | 1,020 | 1,011 | 1,017.5 | +6.5 | +0.6% | 560 |
| 2023/04/13 | 1,007.5 | 1,013 | 1,007.5 | 1,011 | +0.5 | ±0% | 180 |
| 2023/04/12 | 1,027.5 | 1,027.5 | 1,010.5 | 1,010.5 | -9.5 | -0.9% | 320 |
| 2023/04/11 | 1,014.5 | 1,020 | 1,013 | 1,020 | +5.5 | +0.5% | 240 |
| 2023/04/10 | 1,012 | 1,014.5 | 1,012 | 1,014.5 | +5.5 | +0.5% | 70 |
| 2023/04/07 | 1,021 | 1,021 | 1,009 | 1,009 | -10 | -1% | 600 |
| 2023/04/06 | 1,020 | 1,032 | 1,018 | 1,019 | -13 | -1.3% | 23,770 |
| 2023/04/05 | 1,045 | 1,045 | 1,030 | 1,032 | -15 | -1.4% | 310 |
| 2023/04/04 | 1,026 | 1,047.5 | 1,026 | 1,047 | +1.5 | +0.1% | 620 |
| 2023/04/03 | 1,018.5 | 1,047.5 | 1,018 | 1,045.5 | +37.5 | +3.7% | 17,320 |
| 2023/03/31 | 1,021.5 | 1,021.5 | 1,008 | 1,008 | -9 | -0.9% | 760 |
| 2023/03/30 | 1,016.5 | 1,017 | 1,012.5 | 1,017 | +7 | +0.7% | 130 |
| 2023/03/29 | 1,010.5 | 1,013 | 1,010 | 1,010 | +9 | +0.9% | 230 |
| 2023/03/28 | 1,003.5 | 1,003.5 | 996 | 1,001 | +1.5 | +0.2% | 330 |
| 2023/03/27 | 1,003.5 | 1,003.5 | 999.5 | 999.5 | +3 | +0.3% | 110 |
| 2023/03/24 | 999 | 999 | 996.5 | 996.5 | -2.4 | -0.2% | 50 |
| 2023/03/23 | 1,001.5 | 1,001.5 | 995.6 | 998.9 | -0.4 | ±0% | 90 |
| 2023/03/22 | 990.7 | 1,001.5 | 990.7 | 999.3 | +6.9 | +0.7% | 250 |
| 2023/03/20 | 1,000 | 1,007 | 992.4 | 992.4 | -9.6 | -1% | 1,170 |
| 2023/03/17 | 1,013.5 | 1,013.5 | 1,000 | 1,002 | -10.5 | -1% | 5,580 |
| 2023/03/16 | 1,015 | 1,017 | 1,008.5 | 1,012.5 | -9.5 | -0.9% | 590 |
501～
550
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
