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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,181 | 1,181 | 1,172 | 1,174 | -2 | -0.2% | 80 |
| 2021/10/29 | 1,171 | 1,179 | 1,171 | 1,176 | +6 | +0.5% | 1,110 |
| 2021/10/28 | 1,171 | 1,171 | 1,166 | 1,170 | +3 | +0.3% | 370 |
| 2021/10/27 | 1,167 | 1,170 | 1,166 | 1,167 | +8 | +0.7% | 2,290 |
| 2021/10/26 | 1,165 | 1,168 | 1,159 | 1,159 | -6 | -0.5% | 310 |
| 2021/10/25 | 1,164 | 1,169 | 1,164 | 1,165 | +6 | +0.5% | 240 |
| 2021/10/22 | 1,173 | 1,173 | 1,159 | 1,159 | -10 | -0.9% | 2,750 |
| 2021/10/21 | 1,180 | 1,180 | 1,169 | 1,169 | -10 | -0.8% | 730 |
| 2021/10/20 | 1,180 | 1,180 | 1,171 | 1,179 | -2 | -0.2% | 830 |
| 2021/10/19 | 1,183 | 1,184 | 1,181 | 1,181 | +15 | +1.3% | 2,140 |
| 2021/10/18 | 1,176 | 1,176 | 1,164 | 1,166 | -9 | -0.8% | 2,860 |
| 2021/10/15 | 1,163 | 1,175 | 1,163 | 1,175 | +14 | +1.2% | 1,830 |
| 2021/10/14 | 1,167 | 1,175 | 1,161 | 1,161 | -8 | -0.7% | 370 |
| 2021/10/13 | 1,156 | 1,169 | 1,156 | 1,169 | +13 | +1.1% | 540 |
| 2021/10/12 | 1,158 | 1,158 | 1,147 | 1,156 | +6 | +0.5% | 130 |
| 2021/10/11 | 1,142 | 1,151 | 1,134 | 1,150 | -5 | -0.4% | 2,810 |
| 2021/10/08 | 1,154 | 1,156 | 1,154 | 1,155 | +1 | +0.1% | 580 |
| 2021/10/07 | 1,146 | 1,154 | 1,142 | 1,154 | ±0 | ±0% | 590 |
| 2021/10/06 | 1,164 | 1,164 | 1,139 | 1,154 | -2 | -0.2% | 440 |
| 2021/10/05 | 1,152 | 1,156 | 1,123 | 1,156 | -1 | -0.1% | 5,000 |
| 2021/10/04 | 1,159 | 1,166 | 1,150 | 1,157 | +10 | +0.9% | 2,030 |
| 2021/10/01 | 1,180 | 1,180 | 1,145 | 1,147 | -24 | -2% | 14,180 |
| 2021/09/30 | 1,181 | 1,183 | 1,171 | 1,171 | -10 | -0.8% | 700 |
| 2021/09/29 | 1,190 | 1,191 | 1,178 | 1,181 | -7 | -0.6% | 8,610 |
| 2021/09/28 | 1,190 | 1,191 | 1,180 | 1,188 | +1 | +0.1% | 1,320 |
| 2021/09/27 | 1,184 | 1,190 | 1,184 | 1,187 | +9 | +0.8% | 880 |
| 2021/09/24 | 1,182 | 1,186 | 1,178 | 1,178 | +3 | +0.3% | 2,310 |
| 2021/09/22 | 1,193 | 1,196 | 1,175 | 1,175 | -15 | -1.3% | 26,420 |
| 2021/09/21 | 1,190 | 1,195 | 1,189 | 1,190 | -6 | -0.5% | 490 |
| 2021/09/17 | 1,196 | 1,196 | 1,196 | 1,196 | -2 | -0.2% | 600 |
| 2021/09/16 | 1,200 | 1,200 | 1,193 | 1,198 | +1 | +0.1% | 270 |
| 2021/09/15 | 1,211 | 1,211 | 1,195 | 1,197 | -13 | -1.1% | 41,960 |
| 2021/09/14 | 1,200 | 1,211 | 1,200 | 1,210 | +9 | +0.7% | 880 |
| 2021/09/13 | 1,203 | 1,203 | 1,194 | 1,201 | -3 | -0.2% | 1,060 |
| 2021/09/10 | 1,217 | 1,217 | 1,203 | 1,204 | -5 | -0.4% | 250 |
| 2021/09/09 | 1,210 | 1,211 | 1,205 | 1,209 | -5 | -0.4% | 44,180 |
| 2021/09/08 | 1,212 | 1,214 | 1,209 | 1,214 | -4 | -0.3% | 700 |
| 2021/09/07 | 1,222 | 1,223 | 1,218 | 1,218 | -2 | -0.2% | 500 |
| 2021/09/06 | 1,218 | 1,223 | 1,218 | 1,220 | +10 | +0.8% | 1,510 |
| 2021/09/03 | 1,213 | 1,220 | 1,210 | 1,210 | -7 | -0.6% | 1,360 |
| 2021/09/02 | 1,207 | 1,217 | 1,207 | 1,217 | +5 | +0.4% | 410 |
| 2021/09/01 | 1,213 | 1,243 | 1,212 | 1,212 | -1 | -0.1% | 5,260 |
| 2021/08/31 | 1,225 | 1,225 | 1,213 | 1,213 | -9 | -0.7% | 360 |
| 2021/08/30 | 1,215 | 1,222 | 1,213 | 1,222 | +5 | +0.4% | 670 |
| 2021/08/27 | 1,193 | 1,217 | 1,193 | 1,217 | +29 | +2.4% | 680 |
| 2021/08/26 | 1,171 | 1,253 | 1,171 | 1,188 | +9 | +0.8% | 86,940 |
| 2021/08/25 | 1,199 | 1,199 | 1,179 | 1,179 | -12 | -1% | 1,090 |
| 2021/08/24 | 1,181 | 1,200 | 1,181 | 1,191 | +6 | +0.5% | 84,300 |
| 2021/08/23 | 1,194 | 1,194 | 1,185 | 1,185 | -2 | -0.2% | 43,540 |
| 2021/08/20 | 1,197 | 1,201 | 1,187 | 1,187 | -11 | -0.9% | 720 |
751～
800
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
