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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,057 | 1,059 | 1,056 | 1,059 | -2 | -0.2% | 140 |
| 2022/10/17 | 1,066 | 1,066 | 1,057.5 | 1,061 | -9 | -0.8% | 730 |
| 2022/10/14 | 1,079 | 1,079 | 1,070 | 1,070 | ±0 | ±0% | 310 |
| 2022/10/13 | 1,079.5 | 1,079.5 | 1,070 | 1,070 | -16.5 | -1.5% | 160 |
| 2022/10/12 | 1,080 | 1,086.5 | 1,080 | 1,086.5 | +3.5 | +0.3% | 60 |
| 2022/10/11 | 1,087.5 | 1,087.5 | 1,083 | 1,083 | -13 | -1.2% | 410 |
| 2022/10/07 | 1,110.5 | 1,110.5 | 1,091 | 1,096 | -4 | -0.4% | 42,190 |
| 2022/10/06 | 1,104.5 | 1,104.5 | 1,098.5 | 1,100 | -17.5 | -1.6% | 160 |
| 2022/10/05 | 1,123 | 1,125 | 1,115 | 1,117.5 | -4.5 | -0.4% | 240 |
| 2022/10/04 | 1,115 | 1,122 | 1,115 | 1,122 | +13.5 | +1.2% | 19,550 |
| 2022/10/03 | 1,105.5 | 1,108.5 | 1,105.5 | 1,108.5 | +10.5 | +1% | 120 |
| 2022/09/30 | 1,085 | 1,098 | 1,085 | 1,098 | -2.5 | -0.2% | 130 |
| 2022/09/29 | 1,107.5 | 1,107.5 | 1,100 | 1,100.5 | +14 | +1.3% | 430 |
| 2022/09/28 | 1,106 | 1,106 | 1,084 | 1,086.5 | -21.5 | -1.9% | 1,350 |
| 2022/09/27 | 1,119 | 1,120 | 1,108 | 1,108 | -19.5 | -1.7% | 3,490 |
| 2022/09/26 | 1,138 | 1,138 | 1,127.5 | 1,127.5 | -12 | -1.1% | 340 |
| 2022/09/22 | 1,132.5 | 1,139.5 | 1,131.5 | 1,139.5 | -4 | -0.3% | 3,190 |
| 2022/09/21 | 1,144.5 | 1,145 | 1,140.5 | 1,143.5 | +2.5 | +0.2% | 22,910 |
| 2022/09/20 | 1,155.5 | 1,155.5 | 1,141 | 1,141 | -5.5 | -0.5% | 90 |
| 2022/09/16 | 1,141 | 1,146.5 | 1,141 | 1,146.5 | +7 | +0.6% | 100 |
| 2022/09/15 | 1,139 | 1,141.5 | 1,139 | 1,139.5 | -4.5 | -0.4% | 40 |
| 2022/09/14 | 1,147 | 1,147 | 1,144 | 1,144 | -8 | -0.7% | 60 |
| 2022/09/13 | 1,150.5 | 1,152 | 1,150.5 | 1,152 | +1.5 | +0.1% | 20 |
| 2022/09/12 | 1,150 | 1,150.5 | 1,150 | 1,150.5 | - | - | 320 |
| 2022/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/08 | 1,150 | 1,150 | 1,150 | 1,150 | +4 | +0.3% | 10 |
| 2022/09/07 | 1,146.5 | 1,146.5 | 1,146 | 1,146 | +2 | +0.2% | 20 |
| 2022/09/06 | 1,143.5 | 1,144.5 | 1,143.5 | 1,144 | -0.5 | ±0% | 12,620 |
| 2022/09/05 | 1,141.5 | 1,144.5 | 1,141.5 | 1,144.5 | -2.5 | -0.2% | 4,330 |
| 2022/09/02 | 1,147 | 1,147 | 1,147 | 1,147 | +5 | +0.4% | 20 |
| 2022/09/01 | 1,142 | 1,142 | 1,142 | 1,142 | -10 | -0.9% | 10 |
| 2022/08/31 | 1,154.5 | 1,155.5 | 1,152 | 1,152 | - | - | 200 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,141.5 | 1,141.5 | 1,135 | 1,135 | -5 | -0.4% | 60 |
| 2022/08/26 | 1,140 | 1,140 | 1,140 | 1,140 | +1.5 | +0.1% | 900 |
| 2022/08/25 | 1,136 | 1,138.5 | 1,136 | 1,138.5 | +7 | +0.6% | 240 |
| 2022/08/24 | 1,133.5 | 1,135.5 | 1,131.5 | 1,131.5 | -4 | -0.4% | 30 |
| 2022/08/23 | 1,142 | 1,142 | 1,135.5 | 1,135.5 | -8.5 | -0.7% | 210 |
| 2022/08/22 | 1,145 | 1,145 | 1,141 | 1,144 | -5.5 | -0.5% | 280 |
| 2022/08/19 | 1,143 | 1,149.5 | 1,143 | 1,149.5 | +11 | +1% | 110 |
| 2022/08/18 | 1,140 | 1,140 | 1,137 | 1,138.5 | -3.5 | -0.3% | 440 |
| 2022/08/17 | 1,144.5 | 1,144.5 | 1,142 | 1,142 | -2 | -0.2% | 50 |
| 2022/08/16 | 1,139.5 | 1,144 | 1,139.5 | 1,144 | +4 | +0.4% | 202,770 |
| 2022/08/15 | 1,135 | 1,140 | 1,135 | 1,140 | +5 | +0.4% | 19,680 |
| 2022/08/12 | 1,135 | 1,135 | 1,135 | 1,135 | +3 | +0.3% | 20 |
| 2022/08/10 | 1,138 | 1,138 | 1,132 | 1,132 | -3 | -0.3% | 90 |
| 2022/08/09 | 1,137 | 1,137 | 1,134.5 | 1,135 | -1 | -0.1% | 1,420 |
| 2022/08/08 | 1,135 | 1,136 | 1,131 | 1,136 | -0.5 | ±0% | 110 |
| 2022/08/05 | 1,138 | 1,138.5 | 1,132.5 | 1,136.5 | -1 | -0.1% | 20,020 |
| 2022/08/04 | 1,138 | 1,138 | 1,137.5 | 1,137.5 | +10 | +0.9% | 230 |
651～
700
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
