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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,134.5 | 1,144 | 1,134.5 | 1,144 | +9 | +0.8% | 40 |
| 2022/03/30 | 1,161.5 | 1,161.5 | 1,135 | 1,135 | -10 | -0.9% | 420 |
| 2022/03/29 | 1,139.5 | 1,145 | 1,136 | 1,145 | +15 | +1.3% | 910 |
| 2022/03/28 | 1,121 | 1,130 | 1,115 | 1,130 | +10 | +0.9% | 80 |
| 2022/03/25 | 1,130 | 1,130 | 1,120 | 1,120 | -0.5 | ±0% | 150 |
| 2022/03/24 | 1,112 | 1,120.5 | 1,112 | 1,120.5 | +12.5 | +1.1% | 140 |
| 2022/03/23 | 1,123.5 | 1,123.5 | 1,108 | 1,108 | -12 | -1.1% | 120 |
| 2022/03/22 | 1,096.5 | 1,120 | 1,088 | 1,120 | +34.5 | +3.2% | 320 |
| 2022/03/18 | 1,083.5 | 1,085.5 | 1,083.5 | 1,085.5 | +8.5 | +0.8% | 610 |
| 2022/03/17 | 1,072 | 1,079.5 | 1,072 | 1,077 | +18.5 | +1.7% | 180 |
| 2022/03/16 | 1,057.5 | 1,058.5 | 1,056.5 | 1,058.5 | +5.5 | +0.5% | 30 |
| 2022/03/15 | 1,062 | 1,062 | 1,053 | 1,053 | -11 | -1% | 230 |
| 2022/03/14 | 1,061.5 | 1,064 | 1,061.5 | 1,064 | -9.5 | -0.9% | 1,000 |
| 2022/03/11 | 1,098.5 | 1,098.5 | 1,073.5 | 1,073.5 | -2.5 | -0.2% | 430 |
| 2022/03/10 | 1,061.5 | 1,076 | 1,061.5 | 1,076 | +22.5 | +2.1% | 300 |
| 2022/03/09 | 1,064 | 1,064 | 1,050 | 1,053.5 | -11 | -1% | 850 |
| 2022/03/08 | 1,067.5 | 1,067.5 | 1,064.5 | 1,064.5 | -7 | -0.7% | 40 |
| 2022/03/07 | 1,071.5 | 1,071.5 | 1,068.5 | 1,071.5 | +2.5 | +0.2% | 240 |
| 2022/03/04 | 1,081.5 | 1,081.5 | 1,068.5 | 1,069 | -8 | -0.7% | 590 |
| 2022/03/03 | 1,080.5 | 1,080.5 | 1,077 | 1,077 | -3 | -0.3% | 100 |
| 2022/03/02 | 1,077 | 1,082 | 1,077 | 1,080 | +7 | +0.7% | 230 |
| 2022/03/01 | 1,069 | 1,073 | 1,069 | 1,073 | +8 | +0.8% | 20 |
| 2022/02/28 | 1,056 | 1,065 | 1,049 | 1,065 | +15 | +1.4% | 70 |
| 2022/02/25 | 1,048.5 | 1,055.5 | 1,048.5 | 1,050 | -8.5 | -0.8% | 130 |
| 2022/02/24 | 1,060.5 | 1,071 | 1,043 | 1,058.5 | +12 | +1.1% | 330 |
| 2022/02/22 | 1,061 | 1,061 | 1,046.5 | 1,046.5 | -25.5 | -2.4% | 11,340 |
| 2022/02/21 | 1,074 | 1,074 | 1,069.5 | 1,072 | +5.5 | +0.5% | 830 |
| 2022/02/18 | 1,074 | 1,074 | 1,066.5 | 1,066.5 | -3.5 | -0.3% | 20 |
| 2022/02/17 | 1,076 | 1,080.5 | 1,069 | 1,070 | -5 | -0.5% | 1,450 |
| 2022/02/16 | 1,058.5 | 1,075 | 1,058.5 | 1,075 | +25 | +2.4% | 310 |
| 2022/02/15 | 1,088.5 | 1,088.5 | 1,050 | 1,050 | -20.5 | -1.9% | 19,420 |
| 2022/02/14 | 1,108 | 1,108 | 1,067 | 1,070.5 | -7.5 | -0.7% | 6,390 |
| 2022/02/10 | 1,073.5 | 1,078 | 1,073.5 | 1,078 | +17 | +1.6% | 500 |
| 2022/02/09 | 1,054.5 | 1,061 | 1,049 | 1,061 | +3 | +0.3% | 140 |
| 2022/02/08 | 1,073.5 | 1,079 | 1,058 | 1,058 | -17 | -1.6% | 1,220 |
| 2022/02/07 | 1,089 | 1,089 | 1,075 | 1,075 | -16 | -1.5% | 9,650 |
| 2022/02/04 | 1,095 | 1,096.5 | 1,091 | 1,091 | -4 | -0.4% | 60 |
| 2022/02/03 | 1,100 | 1,100 | 1,095 | 1,095 | +1.5 | +0.1% | 30 |
| 2022/02/02 | 1,091.5 | 1,095.5 | 1,085 | 1,093.5 | +6.5 | +0.6% | 450 |
| 2022/02/01 | 1,109 | 1,109 | 1,082 | 1,087 | -14.5 | -1.3% | 380 |
| 2022/01/31 | 1,100 | 1,110 | 1,100 | 1,101.5 | +8 | +0.7% | 910 |
| 2022/01/28 | 1,083 | 1,093.5 | 1,083 | 1,093.5 | +7.5 | +0.7% | 1,330 |
| 2022/01/27 | 1,076.5 | 1,087 | 1,060 | 1,086 | +14.5 | +1.4% | 360 |
| 2022/01/26 | 1,061 | 1,071.5 | 1,061 | 1,071.5 | +16 | +1.5% | 350 |
| 2022/01/25 | 1,061.5 | 1,065 | 1,050 | 1,055.5 | -12 | -1.1% | 550 |
| 2022/01/24 | 1,058 | 1,071 | 1,045.5 | 1,067.5 | +11 | +1% | 810 |
| 2022/01/21 | 1,040 | 1,064 | 1,010.5 | 1,056.5 | -43.5 | -4% | 39,520 |
| 2022/01/20 | 1,067.5 | 1,100 | 1,045 | 1,100 | +29.5 | +2.8% | 42,070 |
| 2022/01/19 | 1,107 | 1,107 | 1,063 | 1,070.5 | -36.5 | -3.3% | 10,750 |
| 2022/01/18 | 1,114.5 | 1,119 | 1,105 | 1,107 | -10 | -0.9% | 700 |
651～
700
件表示中 / 1033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
