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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 952.3 | 955.4 | 952.3 | 953.1 | +0.1 | ±0% | 2,640 |
| 2024/10/29 | 953 | 953 | 947 | 953 | +1 | +0.1% | 600 |
| 2024/10/28 | 949.8 | 952 | 942.6 | 952 | +6.3 | +0.7% | 1,020 |
| 2024/10/25 | 953.5 | 953.5 | 943 | 945.7 | ±0 | ±0% | 1,320 |
| 2024/10/24 | 954 | 954 | 945 | 945.7 | -7.3 | -0.8% | 1,700 |
| 2024/10/23 | 953 | 953 | 943.6 | 953 | +5 | +0.5% | 4,300 |
| 2024/10/22 | 952.4 | 953 | 945 | 948 | -4.4 | -0.5% | 3,980 |
| 2024/10/21 | 955.7 | 955.7 | 949.9 | 952.4 | -0.2 | ±0% | 1,290 |
| 2024/10/18 | 954 | 956.1 | 952 | 952.6 | +1.4 | +0.1% | 990 |
| 2024/10/17 | 950.8 | 954.6 | 950.8 | 951.2 | +1.2 | +0.1% | 1,870 |
| 2024/10/16 | 958 | 958 | 947.1 | 950 | -1 | -0.1% | 3,300 |
| 2024/10/15 | 957 | 957 | 951 | 951 | -2.8 | -0.3% | 19,030 |
| 2024/10/11 | 957 | 957 | 953.8 | 953.8 | -3.9 | -0.4% | 1,880 |
| 2024/10/10 | 962 | 962 | 956.2 | 957.7 | -2.7 | -0.3% | 1,960 |
| 2024/10/09 | 957.9 | 961.9 | 957.9 | 960.4 | +2.5 | +0.3% | 2,580 |
| 2024/10/08 | 961.9 | 961.9 | 955.2 | 957.9 | -0.4 | ±0% | 20,460 |
| 2024/10/07 | 980.1 | 980.1 | 955.3 | 958.3 | -22.4 | -2.3% | 17,660 |
| 2024/10/04 | 977.5 | 985 | 977.5 | 980.7 | -0.2 | ±0% | 11,650 |
| 2024/10/03 | 978.2 | 984.1 | 978.2 | 980.9 | +5.9 | +0.6% | 40,630 |
| 2024/10/02 | 979.1 | 979.1 | 974 | 975 | -3.6 | -0.4% | 12,620 |
| 2024/10/01 | 995.5 | 995.5 | 978 | 978.6 | -1.9 | -0.2% | 1,690 |
| 2024/09/30 | 1,004 | 1,004 | 980.4 | 980.5 | -20.5 | -2% | 3,650 |
| 2024/09/27 | 1,001 | 1,002 | 996.1 | 1,001 | +5.7 | +0.6% | 3,350 |
| 2024/09/26 | 994.2 | 997.6 | 993.9 | 995.3 | -2.8 | -0.3% | 2,780 |
| 2024/09/25 | 990.1 | 998.1 | 987.4 | 998.1 | +7.2 | +0.7% | 4,130 |
| 2024/09/24 | 1,009.5 | 1,009.5 | 990.9 | 990.9 | -3.5 | -0.4% | 650 |
| 2024/09/20 | 994.4 | 1,002.5 | 994.4 | 994.4 | +2.1 | +0.2% | 41,310 |
| 2024/09/19 | 998.9 | 998.9 | 992.3 | 992.3 | +1 | +0.1% | 30 |
| 2024/09/18 | 999 | 1,001 | 991.3 | 991.3 | -1 | -0.1% | 21,170 |
| 2024/09/17 | 994 | 998 | 992.3 | 992.3 | -4 | -0.4% | 180 |
| 2024/09/13 | 998.1 | 1,000 | 996.3 | 996.3 | +1.8 | +0.2% | 1,400 |
| 2024/09/12 | 991.4 | 997 | 991.4 | 994.5 | +5.2 | +0.5% | 50 |
| 2024/09/11 | 999.3 | 999.3 | 985.6 | 989.3 | -11.2 | -1.1% | 2,760 |
| 2024/09/10 | 993.9 | 1,003 | 993.8 | 1,000.5 | +9.8 | +1% | 2,340 |
| 2024/09/09 | 990.4 | 992.4 | 985 | 990.7 | -1.8 | -0.2% | 1,360 |
| 2024/09/06 | 991.6 | 992.5 | 988.6 | 992.5 | +4.5 | +0.5% | 110 |
| 2024/09/05 | 988.6 | 995.5 | 986.5 | 988 | +0.2 | ±0% | 540 |
| 2024/09/04 | 994.6 | 995.5 | 987.8 | 987.8 | -9.2 | -0.9% | 430 |
| 2024/09/03 | 999.9 | 999.9 | 997 | 997 | -0.5 | -0.1% | 120 |
| 2024/09/02 | 991.9 | 1,001 | 991.9 | 997.5 | +1.6 | +0.2% | 920 |
| 2024/08/30 | 1,002 | 1,002 | 994.6 | 995.9 | -7.6 | -0.8% | 16,920 |
| 2024/08/29 | 1,012 | 1,012 | 1,003.5 | 1,003.5 | -6 | -0.6% | 740 |
| 2024/08/28 | 1,017 | 1,017 | 1,009.5 | 1,009.5 | +0.5 | ±0% | 6,040 |
| 2024/08/27 | 994.8 | 1,009 | 994.8 | 1,009 | +14.2 | +1.4% | 1,750 |
| 2024/08/26 | 986.7 | 994.8 | 986.7 | 994.8 | +10.4 | +1.1% | 2,150 |
| 2024/08/23 | 986.2 | 986.2 | 983.2 | 984.4 | +0.3 | ±0% | 70 |
| 2024/08/22 | 981 | 984.1 | 975.2 | 984.1 | +0.5 | +0.1% | 2,890 |
| 2024/08/21 | 984.2 | 986.7 | 983.5 | 983.6 | -2.4 | -0.2% | 119,860 |
| 2024/08/20 | 987 | 989.9 | 984.5 | 986 | +3.3 | +0.3% | 556,260 |
| 2024/08/19 | 985.6 | 986.8 | 979.8 | 982.7 | -2 | -0.2% | 550 |
151～
200
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
