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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,110 | 1,125 | 1,110 | 1,117 | +4 | +0.4% | 2,710 |
| 2021/03/22 | 1,200 | 1,201 | 1,110 | 1,113 | -37 | -3.2% | 14,930 |
| 2021/03/19 | 1,125 | 1,150 | 1,121 | 1,150 | +23 | +2% | 3,840 |
| 2021/03/18 | 1,123 | 1,127 | 1,120 | 1,127 | +6 | +0.5% | 3,180 |
| 2021/03/17 | 1,121 | 1,125 | 1,118 | 1,121 | +3 | +0.3% | 1,620 |
| 2021/03/16 | 1,081 | 1,118 | 1,081 | 1,118 | +20 | +1.8% | 10,390 |
| 2021/03/15 | 1,117 | 1,117 | 1,089 | 1,098 | +5 | +0.5% | 5,630 |
| 2021/03/12 | 1,097 | 1,099 | 1,081 | 1,093 | +16 | +1.5% | 420 |
| 2021/03/11 | 1,072 | 1,077 | 1,072 | 1,077 | +7 | +0.7% | 750 |
| 2021/03/10 | 1,067 | 1,070 | 1,067 | 1,070 | +3 | +0.3% | 740 |
| 2021/03/09 | 1,073 | 1,080 | 1,056 | 1,067 | +1 | +0.1% | 1,440 |
| 2021/03/08 | 1,075 | 1,079 | 1,065 | 1,066 | -2 | -0.2% | 2,390 |
| 2021/03/05 | 1,109 | 1,109 | 1,064 | 1,068 | -13 | -1.2% | 5,440 |
| 2021/03/04 | 1,079 | 1,092 | 1,077 | 1,081 | -3 | -0.3% | 14,750 |
| 2021/03/03 | 1,099 | 1,099 | 1,075 | 1,084 | ±0 | ±0% | 9,430 |
| 2021/03/02 | 1,124 | 1,124 | 1,084 | 1,084 | -10 | -0.9% | 7,910 |
| 2021/03/01 | 1,100 | 1,110 | 1,091 | 1,094 | +6 | +0.6% | 8,990 |
| 2021/02/26 | 1,146 | 1,147 | 1,082 | 1,088 | -28 | -2.5% | 2,850 |
| 2021/02/25 | 1,119 | 1,119 | 1,112 | 1,116 | ±0 | ±0% | 830 |
| 2021/02/24 | 1,097 | 1,117 | 1,097 | 1,116 | +26 | +2.4% | 2,930 |
| 2021/02/22 | 1,093 | 1,096 | 1,090 | 1,090 | +3 | +0.3% | 710 |
| 2021/02/19 | 1,085 | 1,088 | 1,083 | 1,087 | +12 | +1.1% | 760 |
| 2021/02/18 | 1,093 | 1,093 | 1,073 | 1,075 | -19 | -1.7% | 2,670 |
| 2021/02/17 | 1,123 | 1,125 | 1,088 | 1,094 | -21 | -1.9% | 9,320 |
| 2021/02/16 | 1,095 | 1,117 | 1,095 | 1,115 | +25 | +2.3% | 2,170 |
| 2021/02/15 | 1,084 | 1,092 | 1,083 | 1,090 | +10 | +0.9% | 5,590 |
| 2021/02/12 | 1,095 | 1,095 | 1,065 | 1,080 | +15 | +1.4% | 12,500 |
| 2021/02/10 | 1,059 | 1,068 | 1,059 | 1,065 | +8 | +0.8% | 1,060 |
| 2021/02/09 | 1,053 | 1,057 | 1,050 | 1,057 | +6 | +0.6% | 730 |
| 2021/02/08 | 1,045 | 1,055 | 1,045 | 1,051 | +10 | +1% | 970 |
| 2021/02/05 | 1,038 | 1,045 | 1,038 | 1,041 | +7 | +0.7% | 490 |
| 2021/02/04 | 1,034 | 1,038 | 1,034 | 1,034 | +3 | +0.3% | 140 |
| 2021/02/03 | 1,057 | 1,057 | 1,023 | 1,031 | +4 | +0.4% | 1,950 |
| 2021/02/02 | 1,033 | 1,038 | 1,027 | 1,027 | -6 | -0.6% | 640 |
| 2021/02/01 | 1,035 | 1,037 | 1,029 | 1,033 | +4 | +0.4% | 1,540 |
| 2021/01/29 | 1,028 | 1,041 | 1,028 | 1,029 | +7 | +0.7% | 1,110 |
| 2021/01/28 | 1,013 | 1,022 | 1,012 | 1,022 | +8 | +0.8% | 3,680 |
| 2021/01/27 | 1,011 | 1,015 | 999 | 1,014 | +9 | +0.9% | 4,190 |
| 2021/01/26 | 1,008 | 1,012 | 1,005 | 1,005 | -3 | -0.3% | 390 |
| 2021/01/25 | 1,012 | 1,019 | 1,003 | 1,008 | -2 | -0.2% | 3,340 |
| 2021/01/22 | 1,002 | 1,010 | 1,002 | 1,010 | +7 | +0.7% | 1,610 |
| 2021/01/21 | 1,006 | 1,010 | 1,003 | 1,003 | ±0 | ±0% | 1,930 |
| 2021/01/20 | 1,000 | 1,004 | 998 | 1,003 | +6 | +0.6% | 380 |
| 2021/01/19 | 994 | 997 | 992 | 997 | +5 | +0.5% | 3,930 |
| 2021/01/18 | 992 | 992 | 986 | 992 | +8 | +0.8% | 1,970 |
| 2021/01/15 | 988 | 989 | 984 | 984 | -4 | -0.4% | 440 |
| 2021/01/14 | 992 | 992 | 984 | 988 | +2 | +0.2% | 710 |
| 2021/01/13 | 998 | 998 | 986 | 986 | -8 | -0.8% | 104,660 |
| 2021/01/12 | 1,002 | 1,002 | 994 | 994 | -2 | -0.2% | 4,210 |
| 2021/01/08 | 995 | 1,001 | 993 | 996 | ±0 | ±0% | 35,530 |
901～
950
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
