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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2025/01/16 | 918 | 927.9 | 918 | 927.9 | +9.9 | +1.1% | 450 |
| 2025/01/15 | 932.9 | 932.9 | 917.7 | 918 | -2.6 | -0.3% | 740 |
| 2025/01/14 | 926 | 931.5 | 920.6 | 920.6 | -5.9 | -0.6% | 2,100 |
| 2025/01/10 | 928.9 | 928.9 | 922.3 | 926.5 | +4 | +0.4% | 460 |
| 2025/01/09 | 927.3 | 927.3 | 922 | 922.5 | -6.7 | -0.7% | 2,570 |
| 2025/01/08 | 932.1 | 935.9 | 929 | 929.2 | -2.8 | -0.3% | 800 |
| 2025/01/07 | 937.5 | 940.6 | 932 | 932 | -18.1 | -1.9% | 3,350 |
| 2025/01/06 | 949.2 | 953 | 949.1 | 950.1 | +10.2 | +1.1% | 11,870 |
| 2024/12/30 | 943.9 | 949 | 939.9 | 939.9 | -2.7 | -0.3% | 2,770 |
| 2024/12/27 | 941.6 | 947.8 | 940 | 942.6 | +3.7 | +0.4% | 7,160 |
| 2024/12/26 | 928 | 938.9 | 928 | 938.9 | +14.7 | +1.6% | 1,580 |
| 2024/12/25 | 927.1 | 928.8 | 924.2 | 924.2 | -4.9 | -0.5% | 2,560 |
| 2024/12/24 | 925 | 930.5 | 925 | 929.1 | -5.9 | -0.6% | 600 |
| 2024/12/23 | 917 | 935 | 917 | 935 | +16 | +1.7% | 2,630 |
| 2024/12/20 | 917.4 | 921.2 | 912.9 | 919 | +6.5 | +0.7% | 3,390 |
| 2024/12/19 | 911.4 | 924.7 | 911.3 | 912.5 | -3.8 | -0.4% | 16,110 |
| 2024/12/18 | 919.7 | 922 | 916.3 | 916.3 | -2.1 | -0.2% | 1,270 |
| 2024/12/17 | 923.4 | 923.4 | 917.5 | 918.4 | -0.5 | -0.1% | 3,240 |
| 2024/12/16 | 923 | 924.8 | 917 | 918.9 | -3.1 | -0.3% | 2,650 |
| 2024/12/13 | 921.7 | 923.8 | 921.4 | 922 | -2.4 | -0.3% | 6,570 |
| 2024/12/12 | 925.9 | 925.9 | 921 | 924.4 | +0.7 | +0.1% | 4,680 |
| 2024/12/11 | 917.4 | 923.7 | 917.4 | 923.7 | +1.7 | +0.2% | 8,040 |
| 2024/12/10 | 921 | 923.6 | 920 | 922 | -0.3 | ±0% | 63,650 |
| 2024/12/09 | 927.2 | 927.2 | 921.1 | 922.3 | -7.7 | -0.8% | 17,260 |
| 2024/12/06 | 932.1 | 934 | 928 | 930 | -2.1 | -0.2% | 6,590 |
| 2024/12/05 | 940 | 940 | 931.4 | 932.1 | ±0 | ±0% | 640 |
| 2024/12/04 | 938.8 | 938.9 | 932.1 | 932.1 | -4.7 | -0.5% | 1,040 |
| 2024/12/03 | 938.3 | 938.3 | 932.5 | 936.8 | +0.2 | ±0% | 4,170 |
| 2024/12/02 | 940.1 | 941.6 | 936.6 | 936.6 | -4.2 | -0.4% | 2,490 |
| 2024/11/29 | 948 | 948 | 940.8 | 940.8 | -5.8 | -0.6% | 2,360 |
| 2024/11/28 | 946.9 | 948.4 | 945.4 | 946.6 | +1.7 | +0.2% | 410 |
| 2024/11/27 | 946.9 | 947.2 | 942 | 944.9 | -1.1 | -0.1% | 640 |
| 2024/11/26 | 953.1 | 953.1 | 944 | 946 | -4 | -0.4% | 1,270 |
| 2024/11/25 | 949 | 954.2 | 949 | 950 | +2 | +0.2% | 104,160 |
| 2024/11/22 | 941 | 948 | 941 | 948 | +5.5 | +0.6% | 730 |
| 2024/11/21 | 945.7 | 947.6 | 942.5 | 942.5 | -3.8 | -0.4% | 550 |
| 2024/11/20 | 949 | 953.7 | 946 | 946.3 | -2.7 | -0.3% | 6,630 |
51～
100
件表示中 / 1130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
