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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 965.5 | 973.3 | 950 | 956.1 | +20.6 | +2.2% | 3,400 |
| 2025/03/31 | 973.7 | 973.7 | 935.5 | 935.5 | -41.9 | -4.3% | 2,370 |
| 2025/03/28 | 979.5 | 979.5 | 974.2 | 977.4 | +2.5 | +0.3% | 1,120 |
| 2025/03/27 | 975 | 982 | 974.9 | 974.9 | +0.1 | ±0% | 580 |
| 2025/03/26 | 973.9 | 975.9 | 970.8 | 974.8 | +0.9 | +0.1% | 210 |
| 2025/03/25 | 972 | 976.6 | 972 | 973.9 | +3.9 | +0.4% | 650 |
| 2025/03/24 | 966.6 | 971.6 | 966.6 | 970 | +3.4 | +0.4% | 850 |
| 2025/03/21 | 966 | 970 | 963.8 | 966.6 | +0.9 | +0.1% | 1,790 |
| 2025/03/19 | 964 | 966 | 963.4 | 965.7 | +2.7 | +0.3% | 540 |
| 2025/03/18 | 956 | 963 | 955.1 | 963 | +11.2 | +1.2% | 1,480 |
| 2025/03/17 | 954.5 | 955 | 951.4 | 951.8 | +5.3 | +0.6% | 720 |
| 2025/03/14 | 951.5 | 951.5 | 946.5 | 946.5 | +0.5 | +0.1% | 20 |
| 2025/03/13 | 940.4 | 946 | 940 | 946 | +4.7 | +0.5% | 740 |
| 2025/03/12 | 933.5 | 942.1 | 933.5 | 941.3 | -4.7 | -0.5% | 10,150 |
| 2025/03/11 | 925.4 | 946 | 925.4 | 946 | +7.4 | +0.8% | 1,630 |
| 2025/03/10 | 941.7 | 944.8 | 937 | 938.6 | -1.4 | -0.1% | 570 |
| 2025/03/07 | 946.9 | 946.9 | 940 | 940 | -6.9 | -0.7% | 270 |
| 2025/03/06 | 948.3 | 948.3 | 946.9 | 946.9 | -4.6 | -0.5% | 110 |
| 2025/03/05 | 953.2 | 953.3 | 948 | 951.5 | -1.7 | -0.2% | 1,060 |
| 2025/03/04 | 957.2 | 960 | 949.5 | 953.2 | -12.8 | -1.3% | 2,690 |
| 2025/03/03 | 962 | 966 | 962 | 966 | +4 | +0.4% | 940 |
| 2025/02/28 | 968.3 | 968.4 | 962 | 962 | +0.7 | +0.1% | 310 |
| 2025/02/27 | 949.6 | 964 | 949.6 | 961.3 | +4.7 | +0.5% | 100 |
| 2025/02/26 | 952.9 | 959 | 949.1 | 956.6 | +6.6 | +0.7% | 160 |
| 2025/02/25 | 949.8 | 952.2 | 949.8 | 950 | +1.7 | +0.2% | 260 |
| 2025/02/21 | 947.2 | 950.6 | 946 | 948.3 | +0.4 | ±0% | 400 |
| 2025/02/20 | 951.8 | 951.8 | 947.9 | 947.9 | -1.1 | -0.1% | 40 |
| 2025/02/19 | 956.8 | 956.8 | 947.2 | 949 | -2.2 | -0.2% | 490 |
| 2025/02/18 | 948.2 | 951.2 | 948.2 | 951.2 | +1.3 | +0.1% | 140 |
| 2025/02/17 | 949.9 | 949.9 | 949.9 | 949.9 | +4.9 | +0.5% | 40 |
| 2025/02/14 | 944 | 945.7 | 944 | 945 | +1 | +0.1% | 120 |
| 2025/02/13 | 937.8 | 944 | 937.8 | 944 | +8.2 | +0.9% | 80 |
| 2025/02/12 | 934.6 | 937.5 | 934.6 | 935.8 | +1.3 | +0.1% | 230 |
| 2025/02/10 | 937.2 | 942.4 | 934.5 | 934.5 | -10.4 | -1.1% | 830 |
| 2025/02/07 | 950.1 | 950.1 | 943 | 944.9 | -5.5 | -0.6% | 180 |
| 2025/02/06 | 948.1 | 951 | 948.1 | 950.4 | +2.4 | +0.3% | 100 |
| 2025/02/05 | 949.5 | 949.5 | 948 | 948 | -1.2 | -0.1% | 50 |
| 2025/02/04 | 952.3 | 955 | 949.2 | 949.2 | -3 | -0.3% | 1,220 |
| 2025/02/03 | 961.1 | 961.1 | 952.2 | 952.2 | -7.8 | -0.8% | 720 |
| 2025/01/31 | 960.4 | 960.6 | 958.9 | 960 | -3.2 | -0.3% | 470 |
| 2025/01/30 | 962.8 | 963.2 | 957.5 | 963.2 | +2 | +0.2% | 1,830 |
| 2025/01/29 | 958.5 | 967.4 | 958.5 | 961.2 | +0.9 | +0.1% | 1,440 |
| 2025/01/28 | 950 | 964.7 | 949.1 | 960.3 | +12.3 | +1.3% | 8,290 |
| 2025/01/27 | 937 | 948 | 937 | 948 | +17 | +1.8% | 4,020 |
| 2025/01/24 | 921.5 | 936.4 | 921.5 | 931 | +12.2 | +1.3% | 1,270 |
| 2025/01/23 | 919.3 | 919.3 | 917 | 918.8 | -1.4 | -0.2% | 330 |
| 2025/01/22 | 928 | 928 | 920 | 920.2 | -1.3 | -0.1% | 510 |
| 2025/01/21 | 918 | 922 | 917.5 | 921.5 | +4.5 | +0.5% | 2,810 |
| 2025/01/20 | 923.9 | 923.9 | 917 | 917 | -5.6 | -0.6% | 600 |
| 2025/01/17 | 923.1 | 924.2 | 919.9 | 922.6 | -5.3 | -0.6% | 3,070 |
51～
100
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
