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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,117 | 1,122 | 1,114 | 1,117 | -6 | -0.5% | 850 |
| 2022/01/14 | 1,132 | 1,132 | 1,123 | 1,123 | -9.5 | -0.8% | 18,840 |
| 2022/01/13 | 1,136 | 1,137 | 1,129 | 1,132.5 | +1 | +0.1% | 1,990 |
| 2022/01/12 | 1,137 | 1,137 | 1,131.5 | 1,131.5 | -1 | -0.1% | 170 |
| 2022/01/11 | 1,141.5 | 1,141.5 | 1,132 | 1,132.5 | -25 | -2.2% | 1,470 |
| 2022/01/07 | 1,166 | 1,166 | 1,143 | 1,157.5 | +12.5 | +1.1% | 390 |
| 2022/01/06 | 1,151.5 | 1,151.5 | 1,141.5 | 1,145 | -16 | -1.4% | 2,060 |
| 2022/01/05 | 1,183 | 1,183 | 1,160 | 1,161 | -15.5 | -1.3% | 1,400 |
| 2022/01/04 | 1,142.5 | 1,176.5 | 1,142.5 | 1,176.5 | +4 | +0.3% | 700 |
| 2021/12/30 | 1,171 | 1,173 | 1,169 | 1,172.5 | +1.5 | +0.1% | 830 |
| 2021/12/29 | 1,166.5 | 1,171 | 1,166 | 1,171 | +7.5 | +0.6% | 720 |
| 2021/12/28 | 1,153.5 | 1,163.5 | 1,153.5 | 1,163.5 | +9.5 | +0.8% | 980 |
| 2021/12/27 | 1,159.5 | 1,159.5 | 1,152.5 | 1,154 | -1.5 | -0.1% | 70 |
| 2021/12/24 | 1,182 | 1,182 | 1,155.5 | 1,155.5 | +3.5 | +0.3% | 15,510 |
| 2021/12/23 | 1,149.5 | 1,152 | 1,149.5 | 1,152 | +8 | +0.7% | 170 |
| 2021/12/22 | 1,152 | 1,152 | 1,144 | 1,144 | -8 | -0.7% | 520 |
| 2021/12/21 | 1,146 | 1,152 | 1,146 | 1,152 | +7 | +0.6% | 30 |
| 2021/12/20 | 1,163.5 | 1,163.5 | 1,145 | 1,145 | -20 | -1.7% | 1,330 |
| 2021/12/17 | 1,146.5 | 1,165 | 1,144 | 1,165 | +18 | +1.6% | 1,180 |
| 2021/12/16 | 1,145 | 1,147 | 1,145 | 1,147 | -2.5 | -0.2% | 260 |
| 2021/12/15 | 1,144 | 1,149.5 | 1,144 | 1,149.5 | +3.5 | +0.3% | 560 |
| 2021/12/14 | 1,155 | 1,155 | 1,146 | 1,146 | -13 | -1.1% | 980 |
| 2021/12/13 | 1,168 | 1,168 | 1,159 | 1,159 | -6 | -0.5% | 700 |
| 2021/12/10 | 1,168.5 | 1,168.5 | 1,158 | 1,165 | +2.5 | +0.2% | 1,170 |
| 2021/12/09 | 1,155 | 1,162.5 | 1,154.5 | 1,162.5 | +11 | +1% | 50 |
| 2021/12/08 | 1,152 | 1,152 | 1,147 | 1,151.5 | +7.5 | +0.7% | 1,270 |
| 2021/12/07 | 1,142 | 1,147.5 | 1,142 | 1,144 | +9 | +0.8% | 11,810 |
| 2021/12/06 | 1,140 | 1,143.5 | 1,135 | 1,135 | -7.5 | -0.7% | 10,450 |
| 2021/12/03 | 1,138.5 | 1,142.5 | 1,138.5 | 1,142.5 | +4 | +0.4% | 50 |
| 2021/12/02 | 1,174 | 1,174 | 1,138.5 | 1,138.5 | -6.5 | -0.6% | 160 |
| 2021/12/01 | 1,138 | 1,156 | 1,138 | 1,145 | +7 | +0.6% | 150 |
| 2021/11/30 | 1,146.5 | 1,168.5 | 1,138 | 1,138 | +2 | +0.2% | 19,460 |
| 2021/11/29 | 1,155 | 1,160 | 1,136 | 1,136 | -19 | -1.6% | 1,230 |
| 2021/11/26 | 1,169 | 1,169 | 1,155 | 1,155 | -15 | -1.3% | 3,690 |
| 2021/11/25 | 1,167 | 1,174 | 1,167 | 1,170 | +8 | +0.7% | 380 |
| 2021/11/24 | 1,154 | 1,162 | 1,154 | 1,162 | +3 | +0.3% | 200 |
| 2021/11/22 | 1,159 | 1,159 | 1,159 | 1,159 | ±0 | ±0% | 20 |
| 2021/11/19 | 1,158 | 1,161 | 1,156 | 1,159 | -2 | -0.2% | 4,310 |
| 2021/11/18 | 1,160 | 1,163 | 1,160 | 1,161 | ±0 | ±0% | 260 |
| 2021/11/17 | 1,164 | 1,164 | 1,160 | 1,161 | ±0 | ±0% | 2,290 |
| 2021/11/16 | 1,159 | 1,163 | 1,159 | 1,161 | ±0 | ±0% | 210 |
| 2021/11/15 | 1,154 | 1,163 | 1,154 | 1,161 | +1 | +0.1% | 540 |
| 2021/11/12 | 1,170 | 1,170 | 1,160 | 1,160 | +1 | +0.1% | 150 |
| 2021/11/11 | 1,165 | 1,165 | 1,159 | 1,159 | +4 | +0.3% | 1,860 |
| 2021/11/10 | 1,165 | 1,165 | 1,155 | 1,155 | -16 | -1.4% | 2,020 |
| 2021/11/09 | 1,178 | 1,178 | 1,171 | 1,171 | -8 | -0.7% | 8,710 |
| 2021/11/08 | 1,181 | 1,181 | 1,169 | 1,179 | +3 | +0.3% | 600 |
| 2021/11/05 | 1,182 | 1,182 | 1,176 | 1,176 | +3 | +0.3% | 20 |
| 2021/11/04 | 1,176 | 1,176 | 1,173 | 1,173 | -6 | -0.5% | 310 |
| 2021/11/02 | 1,173 | 1,179 | 1,170 | 1,179 | +5 | +0.4% | 90 |
701～
750
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
