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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,132 | 1,132 | 1,124.5 | 1,127.5 | -7.5 | -0.7% | 140 |
| 2022/08/02 | 1,141.5 | 1,141.5 | 1,135 | 1,135 | -7 | -0.6% | 40,180 |
| 2022/08/01 | 1,143 | 1,143 | 1,142 | 1,142 | +4.5 | +0.4% | 20 |
| 2022/07/29 | 1,130 | 1,138 | 1,130 | 1,137.5 | - | - | 150 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,119 | 1,124 | 1,119 | 1,121 | +0.5 | ±0% | 40 |
| 2022/07/26 | 1,128 | 1,128 | 1,120.5 | 1,120.5 | -2.5 | -0.2% | 50 |
| 2022/07/25 | 1,120.5 | 1,123 | 1,120.5 | 1,123 | +2.5 | +0.2% | 20 |
| 2022/07/22 | 1,120 | 1,120.5 | 1,120 | 1,120.5 | +5.5 | +0.5% | 460 |
| 2022/07/21 | 1,112.5 | 1,115 | 1,112.5 | 1,115 | +14 | +1.3% | 220 |
| 2022/07/20 | 1,116.5 | 1,116.5 | 1,101 | 1,101 | -7 | -0.6% | 340 |
| 2022/07/19 | 1,108 | 1,108 | 1,108 | 1,108 | - | - | 10 |
| 2022/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,106.5 | 1,109 | 1,106.5 | 1,109 | +5 | +0.5% | 50 |
| 2022/07/12 | 1,104 | 1,104 | 1,104 | 1,104 | +0.5 | ±0% | 20 |
| 2022/07/11 | 1,100.5 | 1,103.5 | 1,100.5 | 1,103.5 | +7 | +0.6% | 40 |
| 2022/07/08 | 1,101 | 1,101 | 1,096.5 | 1,096.5 | -7 | -0.6% | 60 |
| 2022/07/07 | 1,100.5 | 1,103.5 | 1,100.5 | 1,103.5 | -3.5 | -0.3% | 30 |
| 2022/07/06 | 1,112 | 1,112 | 1,107 | 1,107 | -5.5 | -0.5% | 190 |
| 2022/07/05 | 1,111 | 1,113 | 1,110 | 1,112.5 | +1.5 | +0.1% | 9,710 |
| 2022/07/04 | 1,110 | 1,111 | 1,106.5 | 1,111 | +14.5 | +1.3% | 380 |
| 2022/07/01 | 1,112 | 1,112 | 1,096.5 | 1,096.5 | -15.5 | -1.4% | 140 |
| 2022/06/30 | 1,113 | 1,117.5 | 1,112 | 1,112 | +6.5 | +0.6% | 70 |
| 2022/06/29 | 1,106 | 1,106 | 1,105.5 | 1,105.5 | +2 | +0.2% | 30 |
| 2022/06/28 | 1,090.5 | 1,108.5 | 1,090.5 | 1,103.5 | +13 | +1.2% | 130 |
| 2022/06/27 | 1,088.5 | 1,091 | 1,087 | 1,090.5 | - | - | 1,340 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,074 | 1,080 | 1,073.5 | 1,073.5 | -4.5 | -0.4% | 150 |
| 2022/06/22 | 1,086.5 | 1,086.5 | 1,078 | 1,078 | -4.5 | -0.4% | 300 |
| 2022/06/21 | 1,080 | 1,083.5 | 1,080 | 1,082.5 | +8.5 | +0.8% | 90 |
| 2022/06/20 | 1,085 | 1,085 | 1,069 | 1,074 | +0.5 | ±0% | 250 |
| 2022/06/17 | 1,069 | 1,073.5 | 1,065.5 | 1,073.5 | -5.5 | -0.5% | 600 |
| 2022/06/16 | 1,074 | 1,091.5 | 1,074 | 1,079 | +18 | +1.7% | 1,270 |
| 2022/06/15 | 1,131.5 | 1,131.5 | 1,061 | 1,061 | -45.5 | -4.1% | 1,190 |
| 2022/06/14 | 1,136 | 1,136 | 1,095 | 1,106.5 | -15 | -1.3% | 490 |
| 2022/06/13 | 1,134.5 | 1,134.5 | 1,121.5 | 1,121.5 | -13 | -1.1% | 260 |
| 2022/06/10 | 1,140.5 | 1,141.5 | 1,134.5 | 1,134.5 | -6.5 | -0.6% | 650 |
| 2022/06/09 | 1,137 | 1,141 | 1,137 | 1,141 | +1 | +0.1% | 60 |
| 2022/06/08 | 1,137 | 1,140 | 1,137 | 1,140 | +7 | +0.6% | 30 |
| 2022/06/07 | 1,132 | 1,136.5 | 1,132 | 1,133 | +5 | +0.4% | 40 |
| 2022/06/06 | 1,134 | 1,134 | 1,128 | 1,128 | -6.5 | -0.6% | 150 |
| 2022/06/03 | 1,134 | 1,134.5 | 1,134 | 1,134.5 | +5.5 | +0.5% | 450 |
| 2022/06/02 | 1,134 | 1,134 | 1,128 | 1,129 | -1 | -0.1% | 330 |
| 2022/06/01 | 1,134 | 1,134 | 1,126 | 1,130 | +8 | +0.7% | 810 |
| 2022/05/31 | 1,122 | 1,122 | 1,122 | 1,122 | -1.5 | -0.1% | 100 |
| 2022/05/30 | 1,133 | 1,133 | 1,123.5 | 1,123.5 | -9 | -0.8% | 220 |
| 2022/05/27 | 1,133 | 1,133 | 1,113 | 1,132.5 | +12.5 | +1.1% | 60 |
| 2022/05/26 | 1,132 | 1,132 | 1,120 | 1,120 | -2 | -0.2% | 70 |
| 2022/05/25 | 1,125 | 1,125 | 1,121.5 | 1,122 | +9 | +0.8% | 120 |
701～
750
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
