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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,073 | 1,073 | 1,069.5 | 1,069.5 | -3.5 | -0.3% | 140 |
| 2022/12/28 | 1,067 | 1,073.5 | 1,067 | 1,073 | +6 | +0.6% | 950 |
| 2022/12/27 | 1,064.5 | 1,067 | 1,060 | 1,067 | +5.5 | +0.5% | 450 |
| 2022/12/26 | 1,063 | 1,063 | 1,052 | 1,061.5 | +2.5 | +0.2% | 1,170 |
| 2022/12/23 | 1,067 | 1,067 | 1,054.5 | 1,059 | -11 | -1% | 470 |
| 2022/12/22 | 1,060 | 1,072 | 1,058 | 1,070 | +11 | +1% | 440 |
| 2022/12/21 | 1,044 | 1,065 | 1,044 | 1,059 | +17.5 | +1.7% | 1,290 |
| 2022/12/20 | 1,097.5 | 1,097.5 | 1,030 | 1,041.5 | -54 | -4.9% | 2,740 |
| 2022/12/19 | 1,110 | 1,110 | 1,095.5 | 1,095.5 | -17.5 | -1.6% | 470 |
| 2022/12/16 | 1,097.5 | 1,113 | 1,097.5 | 1,113 | +15.5 | +1.4% | 1,600 |
| 2022/12/15 | 1,096 | 1,098.5 | 1,095.5 | 1,097.5 | +3.5 | +0.3% | 390 |
| 2022/12/14 | 1,088 | 1,094 | 1,088 | 1,094 | +8 | +0.7% | 680 |
| 2022/12/13 | 1,093 | 1,093 | 1,086 | 1,086 | -6 | -0.5% | 390 |
| 2022/12/12 | 1,092.5 | 1,092.5 | 1,086 | 1,092 | ±0 | ±0% | 1,020 |
| 2022/12/09 | 1,095.5 | 1,095.5 | 1,092 | 1,092 | +5 | +0.5% | 200 |
| 2022/12/08 | 1,093.5 | 1,093.5 | 1,087 | 1,087 | -10 | -0.9% | 110 |
| 2022/12/07 | 1,098.5 | 1,098.5 | 1,094.5 | 1,097 | +4 | +0.4% | 380 |
| 2022/12/06 | 1,093 | 1,093 | 1,092 | 1,093 | -2 | -0.2% | 190 |
| 2022/12/05 | 1,094.5 | 1,095 | 1,088.5 | 1,095 | +4.5 | +0.4% | 70 |
| 2022/12/02 | 1,119 | 1,119 | 1,090.5 | 1,090.5 | -7 | -0.6% | 270 |
| 2022/12/01 | 1,115 | 1,115 | 1,097 | 1,097.5 | -10 | -0.9% | 3,320 |
| 2022/11/30 | 1,112 | 1,112 | 1,107.5 | 1,107.5 | -7.5 | -0.7% | 250 |
| 2022/11/29 | 1,111.5 | 1,115 | 1,111.5 | 1,115 | +4 | +0.4% | 50 |
| 2022/11/28 | 1,108 | 1,111 | 1,107 | 1,111 | +6 | +0.5% | 1,030 |
| 2022/11/25 | 1,111 | 1,111 | 1,105 | 1,105 | -1 | -0.1% | 1,320 |
| 2022/11/24 | 1,098 | 1,107.5 | 1,098 | 1,106 | +8 | +0.7% | 180 |
| 2022/11/22 | 1,097.5 | 1,098 | 1,097.5 | 1,098 | -8.5 | -0.8% | 30 |
| 2022/11/21 | 1,097 | 1,106.5 | 1,097 | 1,106.5 | +10.5 | +1% | 30 |
| 2022/11/18 | 1,081 | 1,096 | 1,081 | 1,096 | -2 | -0.2% | 200 |
| 2022/11/17 | 1,098.5 | 1,098.5 | 1,098 | 1,098 | +1 | +0.1% | 20 |
| 2022/11/16 | 1,097 | 1,097 | 1,097 | 1,097 | +3 | +0.3% | 50 |
| 2022/11/15 | 1,094.5 | 1,094.5 | 1,094 | 1,094 | -1 | -0.1% | 20 |
| 2022/11/14 | 1,138 | 1,138 | 1,095 | 1,095 | -22 | -2% | 240 |
| 2022/11/11 | 1,117 | 1,117 | 1,117 | 1,117 | +21 | +1.9% | 40 |
| 2022/11/10 | 1,098 | 1,098 | 1,096 | 1,096 | +1.5 | +0.1% | 20 |
| 2022/11/09 | 1,094.5 | 1,094.5 | 1,094.5 | 1,094.5 | -3 | -0.3% | 10 |
| 2022/11/08 | 1,093 | 1,097.5 | 1,093 | 1,097.5 | +9 | +0.8% | 40 |
| 2022/11/07 | 1,097.5 | 1,097.5 | 1,088.5 | 1,088.5 | -9 | -0.8% | 260 |
| 2022/11/04 | 1,098.5 | 1,100 | 1,097.5 | 1,097.5 | -6.5 | -0.6% | 1,730 |
| 2022/11/02 | 1,127 | 1,127 | 1,104 | 1,104 | -20 | -1.8% | 130 |
| 2022/11/01 | 1,113.5 | 1,124 | 1,103.5 | 1,124 | +10 | +0.9% | 60 |
| 2022/10/31 | 1,106 | 1,114 | 1,106 | 1,114 | +10 | +0.9% | 400 |
| 2022/10/28 | 1,092 | 1,104 | 1,092 | 1,104 | +10 | +0.9% | 150 |
| 2022/10/27 | 1,090 | 1,094 | 1,090 | 1,094 | +9.5 | +0.9% | 70 |
| 2022/10/26 | 1,052.5 | 1,084.5 | 1,052.5 | 1,084.5 | +35 | +3.3% | 250 |
| 2022/10/25 | 1,044.5 | 1,051 | 1,040.5 | 1,049.5 | +5.5 | +0.5% | 250 |
| 2022/10/24 | 1,048.5 | 1,048.5 | 1,044 | 1,044 | -1 | -0.1% | 750 |
| 2022/10/21 | 1,051 | 1,051.5 | 1,045 | 1,045 | -4.5 | -0.4% | 120 |
| 2022/10/20 | 1,048 | 1,051 | 1,046 | 1,049.5 | +0.5 | ±0% | 100 |
| 2022/10/19 | 1,059 | 1,059 | 1,049 | 1,049 | -10 | -0.9% | 240 |
601～
650
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
