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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,117.5 | 1,117.5 | 1,113 | 1,113 | -10.5 | -0.9% | 90 |
| 2022/05/23 | 1,128 | 1,132.5 | 1,123.5 | 1,123.5 | +4 | +0.4% | 230 |
| 2022/05/20 | 1,132.5 | 1,132.5 | 1,119.5 | 1,119.5 | -5.5 | -0.5% | 440 |
| 2022/05/19 | 1,124.5 | 1,125 | 1,124.5 | 1,125 | +10.5 | +0.9% | 110 |
| 2022/05/18 | 1,113 | 1,114.5 | 1,113 | 1,114.5 | -4.5 | -0.4% | 30 |
| 2022/05/17 | 1,113 | 1,119 | 1,110 | 1,119 | -6 | -0.5% | 150 |
| 2022/05/16 | 1,110.5 | 1,130 | 1,110.5 | 1,125 | +14 | +1.3% | 1,420 |
| 2022/05/13 | 1,093.5 | 1,111 | 1,093.5 | 1,111 | +13 | +1.2% | 40 |
| 2022/05/12 | 1,098 | 1,098 | 1,098 | 1,098 | - | - | 3,700 |
| 2022/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/10 | 1,119 | 1,119 | 1,102 | 1,117.5 | -1.5 | -0.1% | 55,980 |
| 2022/05/09 | 1,118 | 1,119 | 1,118 | 1,119 | ±0 | ±0% | 40 |
| 2022/05/06 | 1,117.5 | 1,119 | 1,117.5 | 1,119 | ±0 | ±0% | 80 |
| 2022/05/02 | 1,131.5 | 1,131.5 | 1,103 | 1,119 | +3 | +0.3% | 660 |
| 2022/04/28 | 1,125.5 | 1,126 | 1,116 | 1,116 | -9.5 | -0.8% | 140 |
| 2022/04/27 | 1,116.5 | 1,125.5 | 1,114.5 | 1,125.5 | -1.5 | -0.1% | 570 |
| 2022/04/26 | 1,120 | 1,127 | 1,119.5 | 1,127 | +9.5 | +0.9% | 530 |
| 2022/04/25 | 1,119 | 1,119 | 1,110 | 1,117.5 | +1.5 | +0.1% | 1,710 |
| 2022/04/22 | 1,111.5 | 1,116 | 1,111 | 1,116 | -3.5 | -0.3% | 9,030 |
| 2022/04/21 | 1,111 | 1,119.5 | 1,111 | 1,119.5 | +15 | +1.4% | 40 |
| 2022/04/20 | 1,116.5 | 1,116.5 | 1,102.5 | 1,104.5 | -7 | -0.6% | 640 |
| 2022/04/19 | 1,123.5 | 1,123.5 | 1,111 | 1,111.5 | -9.5 | -0.8% | 570 |
| 2022/04/18 | 1,121 | 1,121 | 1,117 | 1,121 | +0.5 | ±0% | 350 |
| 2022/04/15 | 1,126 | 1,126 | 1,118.5 | 1,120.5 | +0.5 | ±0% | 660 |
| 2022/04/14 | 1,116 | 1,120 | 1,111.5 | 1,120 | +4.5 | +0.4% | 240 |
| 2022/04/13 | 1,118.5 | 1,118.5 | 1,115.5 | 1,115.5 | -4.5 | -0.4% | 80 |
| 2022/04/12 | 1,121 | 1,121 | 1,116.5 | 1,120 | +3 | +0.3% | 540 |
| 2022/04/11 | 1,113.5 | 1,117 | 1,113.5 | 1,117 | +2.5 | +0.2% | 140 |
| 2022/04/08 | 1,125 | 1,125 | 1,113 | 1,114.5 | -10.5 | -0.9% | 150 |
| 2022/04/07 | 1,123 | 1,125 | 1,123 | 1,125 | -16 | -1.4% | 20 |
| 2022/04/06 | 1,141 | 1,145 | 1,141 | 1,141 | ±0 | ±0% | 140 |
| 2022/04/05 | 1,150 | 1,150 | 1,141 | 1,141 | -2.5 | -0.2% | 300 |
| 2022/04/04 | 1,153 | 1,153 | 1,130.5 | 1,143.5 | +20.5 | +1.8% | 60 |
| 2022/04/01 | 1,138.5 | 1,138.5 | 1,123 | 1,123 | -21 | -1.8% | 50 |
| 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 |
751～
800
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
