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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,010.5 | 1,010.5 | 991.5 | 992.8 | -2.7 | -0.3% | 620 |
| 2024/04/12 | 1,009.5 | 1,009.5 | 990 | 995.5 | -13.5 | -1.3% | 1,880 |
| 2024/04/11 | 998 | 1,009 | 994.3 | 1,009 | +6 | +0.6% | 10,610 |
| 2024/04/10 | 1,009.5 | 1,016 | 1,002 | 1,003 | -6.5 | -0.6% | 740 |
| 2024/04/09 | 1,002 | 1,012.5 | 1,002 | 1,009.5 | +7.5 | +0.7% | 2,910 |
| 2024/04/08 | 1,002 | 1,002 | 982.7 | 1,002 | -8 | -0.8% | 78,620 |
| 2024/04/05 | 1,017 | 1,018 | 1,000 | 1,010 | -29.5 | -2.8% | 360 |
| 2024/04/04 | 999.2 | 1,039.5 | 999 | 1,039.5 | +41.1 | +4.1% | 60,810 |
| 2024/04/03 | 1,005.5 | 1,012 | 994 | 998.4 | -8.1 | -0.8% | 105,400 |
| 2024/04/02 | 1,018 | 1,018 | 1,002 | 1,006.5 | -7 | -0.7% | 1,170 |
| 2024/04/01 | 1,021.5 | 1,026.5 | 1,012.5 | 1,013.5 | -6.5 | -0.6% | 1,840 |
| 2024/03/29 | 1,033 | 1,033 | 1,016 | 1,020 | -1 | -0.1% | 8,830 |
| 2024/03/28 | 1,039 | 1,039 | 1,020 | 1,021 | -7 | -0.7% | 950 |
| 2024/03/27 | 1,027 | 1,029 | 1,025 | 1,028 | ±0 | ±0% | 270 |
| 2024/03/26 | 1,041.5 | 1,041.5 | 1,024.5 | 1,028 | -2 | -0.2% | 2,310 |
| 2024/03/25 | 1,030.5 | 1,034 | 1,028 | 1,030 | +0.5 | ±0% | 650 |
| 2024/03/22 | 1,021.5 | 1,030 | 1,021.5 | 1,029.5 | +10.5 | +1% | 3,990 |
| 2024/03/21 | 1,015 | 1,020 | 1,005 | 1,019 | +12 | +1.2% | 7,260 |
| 2024/03/19 | 978.3 | 1,011 | 978.3 | 1,007 | +33.8 | +3.5% | 28,160 |
| 2024/03/18 | 982 | 982 | 968 | 973.2 | -2.7 | -0.3% | 1,130 |
| 2024/03/15 | 964 | 984 | 964 | 975.9 | +17.4 | +1.8% | 7,450 |
| 2024/03/14 | 948 | 958.5 | 947.8 | 958.5 | +13.7 | +1.5% | 3,230 |
| 2024/03/13 | 966 | 966 | 939.7 | 944.8 | -7.7 | -0.8% | 7,430 |
| 2024/03/12 | 956 | 956.4 | 949 | 952.5 | +0.2 | ±0% | 12,130 |
| 2024/03/11 | 952 | 959.1 | 951 | 952.3 | +1.6 | +0.2% | 26,040 |
| 2024/03/08 | 952.5 | 958.5 | 949 | 950.7 | -1.8 | -0.2% | 1,550 |
| 2024/03/07 | 966.3 | 966.3 | 952 | 952.5 | -14.2 | -1.5% | 2,830 |
| 2024/03/06 | 969.2 | 970.9 | 964 | 966.7 | +2.9 | +0.3% | 1,340 |
| 2024/03/05 | 973.4 | 973.4 | 962.4 | 963.8 | -2.2 | -0.2% | 520 |
| 2024/03/04 | 974.2 | 974.2 | 965.8 | 966 | +6.8 | +0.7% | 530 |
| 2024/03/01 | 975 | 975 | 957 | 959.2 | -6.2 | -0.6% | 1,830 |
| 2024/02/29 | 980 | 980 | 958 | 965.4 | -7.3 | -0.8% | 2,510 |
| 2024/02/28 | 975 | 975 | 971 | 972.7 | +0.2 | ±0% | 39,030 |
| 2024/02/27 | 975.6 | 975.6 | 970.2 | 972.5 | +2.3 | +0.2% | 1,180 |
| 2024/02/26 | 959.3 | 973.7 | 959.3 | 970.2 | +11.3 | +1.2% | 970 |
| 2024/02/22 | 978.5 | 978.5 | 948.8 | 958.9 | -4.6 | -0.5% | 6,130 |
| 2024/02/21 | 975.6 | 975.6 | 956.3 | 963.5 | +2.9 | +0.3% | 1,700 |
| 2024/02/20 | 975.1 | 975.1 | 960.6 | 960.6 | +0.5 | +0.1% | 420 |
| 2024/02/19 | 965 | 967.1 | 956 | 960.1 | -6.3 | -0.7% | 3,600 |
| 2024/02/16 | 987.3 | 987.3 | 962 | 966.4 | -5.9 | -0.6% | 35,280 |
| 2024/02/15 | 995 | 995 | 971 | 972.3 | -10.9 | -1.1% | 3,220 |
| 2024/02/14 | 990 | 990 | 982.8 | 983.2 | -6.8 | -0.7% | 2,130 |
| 2024/02/13 | 1,001 | 1,001 | 988 | 990 | -1 | -0.1% | 6,330 |
| 2024/02/09 | 1,001 | 1,001 | 991 | 991 | -5.1 | -0.5% | 4,080 |
| 2024/02/08 | 995.1 | 1,000 | 995.1 | 996.1 | +1.1 | +0.1% | 860 |
| 2024/02/07 | 999.5 | 1,006 | 995 | 995 | -10 | -1% | 34,460 |
| 2024/02/06 | 1,022 | 1,022 | 999.5 | 1,005 | -3 | -0.3% | 2,190 |
| 2024/02/05 | 1,010 | 1,016 | 1,008 | 1,008 | -1 | -0.1% | 3,680 |
| 2024/02/02 | 1,011 | 1,011 | 1,008 | 1,009 | +7.5 | +0.7% | 530 |
| 2024/02/01 | 1,019 | 1,019 | 997.8 | 1,001.5 | -12 | -1.2% | 4,540 |
151～
200
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
