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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,033 | 1,034 | 1,022 | 1,022 | -11.5 | -1.1% | 360 |
| 2023/03/14 | 1,026 | 1,038 | 1,021 | 1,033.5 | +5.5 | +0.5% | 750 |
| 2023/03/13 | 1,025 | 1,028 | 1,020 | 1,028 | -3 | -0.3% | 450 |
| 2023/03/10 | 1,024.5 | 1,031 | 1,024.5 | 1,031 | +2.5 | +0.2% | 170 |
| 2023/03/09 | 1,028.5 | 1,028.5 | 1,028.5 | 1,028.5 | ±0 | ±0% | 10 |
| 2023/03/08 | 1,033 | 1,033 | 1,024 | 1,028.5 | -3.5 | -0.3% | 510 |
| 2023/03/07 | 1,040.5 | 1,040.5 | 1,032 | 1,032 | -7.5 | -0.7% | 500 |
| 2023/03/06 | 1,033 | 1,039.5 | 1,033 | 1,039.5 | +4.5 | +0.4% | 300 |
| 2023/03/03 | 1,037.5 | 1,037.5 | 1,031.5 | 1,035 | +2.5 | +0.2% | 310 |
| 2023/03/02 | 1,025 | 1,032.5 | 1,023.5 | 1,032.5 | +6 | +0.6% | 70 |
| 2023/03/01 | 1,044 | 1,044 | 1,026.5 | 1,026.5 | -17.5 | -1.7% | 530 |
| 2023/02/28 | 1,046.5 | 1,046.5 | 1,039.5 | 1,044 | -1 | -0.1% | 560 |
| 2023/02/27 | 1,044 | 1,046 | 1,040.5 | 1,045 | +7.5 | +0.7% | 1,230 |
| 2023/02/24 | 1,030.5 | 1,037.5 | 1,030 | 1,037.5 | +8 | +0.8% | 370 |
| 2023/02/22 | 1,029 | 1,029.5 | 1,026 | 1,029.5 | +0.5 | ±0% | 310 |
| 2023/02/21 | 1,030.5 | 1,030.5 | 1,029 | 1,029 | -1.5 | -0.1% | 120 |
| 2023/02/20 | 1,028 | 1,030.5 | 1,028 | 1,030.5 | +3.5 | +0.3% | 1,000 |
| 2023/02/17 | 1,024.5 | 1,027 | 1,021.5 | 1,027 | +1 | +0.1% | 400 |
| 2023/02/16 | 1,025.5 | 1,027 | 1,024.5 | 1,026 | +7 | +0.7% | 290 |
| 2023/02/15 | 1,028.5 | 1,028.5 | 1,019 | 1,019 | -11.5 | -1.1% | 490 |
| 2023/02/14 | 1,025.5 | 1,030.5 | 1,025.5 | 1,030.5 | +7 | +0.7% | 180 |
| 2023/02/13 | 1,022.5 | 1,027.5 | 1,022.5 | 1,023.5 | -4.5 | -0.4% | 530 |
| 2023/02/10 | 1,029 | 1,029 | 1,025 | 1,028 | -1.5 | -0.1% | 220 |
| 2023/02/09 | 1,031 | 1,031 | 1,029.5 | 1,029.5 | -2.5 | -0.2% | 60 |
| 2023/02/08 | 1,034 | 1,034 | 1,029 | 1,032 | -3.5 | -0.3% | 170 |
| 2023/02/07 | 1,039 | 1,039 | 1,034.5 | 1,035.5 | +0.5 | ±0% | 270 |
| 2023/02/06 | 1,037 | 1,038 | 1,035 | 1,035 | +5.5 | +0.5% | 570 |
| 2023/02/03 | 1,032 | 1,033 | 1,025 | 1,029.5 | ±0 | ±0% | 110 |
| 2023/02/02 | 1,036 | 1,036 | 1,025 | 1,029.5 | -3 | -0.3% | 740 |
| 2023/02/01 | 1,032 | 1,039 | 1,032 | 1,032.5 | +3 | +0.3% | 830 |
| 2023/01/31 | 1,048 | 1,048 | 1,029.5 | 1,029.5 | -17 | -1.6% | 1,200 |
| 2023/01/30 | 1,041.5 | 1,048.5 | 1,041.5 | 1,046.5 | +8.5 | +0.8% | 450 |
| 2023/01/27 | 1,036 | 1,038 | 1,036 | 1,038 | +10 | +1% | 220 |
| 2023/01/26 | 1,033.5 | 1,033.5 | 1,024.5 | 1,028 | -8.5 | -0.8% | 120 |
| 2023/01/25 | 1,039.5 | 1,039.5 | 1,036.5 | 1,036.5 | +2.5 | +0.2% | 30 |
| 2023/01/24 | 1,023 | 1,034 | 1,023 | 1,034 | +16 | +1.6% | 270 |
| 2023/01/23 | 1,017.5 | 1,018.5 | 1,017.5 | 1,018 | +9 | +0.9% | 160 |
| 2023/01/20 | 1,003.5 | 1,013 | 1,001 | 1,009 | +1.5 | +0.1% | 300 |
| 2023/01/19 | 1,023 | 1,023 | 1,007.5 | 1,007.5 | -22.5 | -2.2% | 1,550 |
| 2023/01/18 | 1,019.5 | 1,040 | 1,010 | 1,030 | +17 | +1.7% | 350 |
| 2023/01/17 | 1,021 | 1,021 | 1,010 | 1,013 | -11 | -1.1% | 1,660 |
| 2023/01/16 | 1,024.5 | 1,034.5 | 1,024 | 1,024 | -9 | -0.9% | 1,350 |
| 2023/01/13 | 1,040.5 | 1,040.5 | 1,033 | 1,033 | -4 | -0.4% | 2,770 |
| 2023/01/12 | 1,038.5 | 1,041 | 1,036 | 1,037 | -7 | -0.7% | 560 |
| 2023/01/11 | 1,046.5 | 1,046.5 | 1,042.5 | 1,044 | ±0 | ±0% | 280 |
| 2023/01/10 | 1,039.5 | 1,044 | 1,036.5 | 1,044 | +4.5 | +0.4% | 370 |
| 2023/01/06 | 1,043.5 | 1,045.5 | 1,035 | 1,039.5 | -4.5 | -0.4% | 370 |
| 2023/01/05 | 1,056 | 1,059 | 1,039 | 1,044 | -19.5 | -1.8% | 2,730 |
| 2023/01/04 | 1,070.5 | 1,070.5 | 1,062 | 1,063.5 | -11 | -1% | 12,530 |
| 2022/12/30 | 1,073.5 | 1,077.5 | 1,073.5 | 1,074.5 | +5 | +0.5% | 70 |
551～
600
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
