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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 981.9 | 984.9 | 977.8 | 984.7 | +3.7 | +0.4% | 5,750 |
| 2024/08/15 | 974.5 | 981 | 967.9 | 981 | +4 | +0.4% | 4,140 |
| 2024/08/14 | 969.9 | 977 | 968.2 | 977 | +8.8 | +0.9% | 1,030 |
| 2024/08/13 | 959.8 | 970.4 | 959.8 | 968.2 | +11.3 | +1.2% | 15,850 |
| 2024/08/09 | 959.2 | 967.8 | 954 | 956.9 | -0.4 | ±0% | 14,290 |
| 2024/08/08 | 961 | 966.5 | 954.2 | 957.3 | -2.5 | -0.3% | 56,610 |
| 2024/08/07 | 950 | 970 | 940 | 959.8 | +9.9 | +1% | 14,800 |
| 2024/08/06 | 903 | 960.4 | 903 | 949.9 | -10.1 | -1.1% | 2,770 |
| 2024/08/05 | 934.2 | 960 | 900 | 960 | +10.8 | +1.1% | 198,560 |
| 2024/08/02 | 965.9 | 965.9 | 945 | 949.2 | -14.8 | -1.5% | 5,290 |
| 2024/08/01 | 980.9 | 980.9 | 955.1 | 964 | -7.5 | -0.8% | 207,360 |
| 2024/07/31 | 967 | 973.1 | 964.2 | 971.5 | +5.6 | +0.6% | 4,530 |
| 2024/07/30 | 966 | 970.5 | 962.1 | 965.9 | +1 | +0.1% | 7,240 |
| 2024/07/29 | 961.9 | 964.9 | 956.5 | 964.9 | +4.9 | +0.5% | 2,260 |
| 2024/07/26 | 956.8 | 961.9 | 956.8 | 960 | +3.1 | +0.3% | 1,550 |
| 2024/07/25 | 958 | 963.4 | 956.9 | 956.9 | -5.6 | -0.6% | 2,660 |
| 2024/07/24 | 966 | 966.1 | 958 | 962.5 | -3.5 | -0.4% | 3,180 |
| 2024/07/23 | 966.9 | 966.9 | 961 | 966 | -0.6 | -0.1% | 4,420 |
| 2024/07/22 | 972.7 | 972.7 | 964 | 966.6 | -6 | -0.6% | 2,580 |
| 2024/07/19 | 978.6 | 979.1 | 970 | 972.6 | -7.9 | -0.8% | 1,500 |
| 2024/07/18 | 977.9 | 985 | 977 | 980.5 | +2.6 | +0.3% | 4,760 |
| 2024/07/17 | 975.3 | 977.9 | 975.2 | 977.9 | +4.1 | +0.4% | 1,060 |
| 2024/07/16 | 976.3 | 976.7 | 973.5 | 973.8 | -0.6 | -0.1% | 12,000 |
| 2024/07/12 | 965.7 | 980 | 965.7 | 974.4 | +7.9 | +0.8% | 6,990 |
| 2024/07/11 | 963.8 | 968.9 | 962.6 | 966.5 | +4.7 | +0.5% | 2,110 |
| 2024/07/10 | 964 | 964 | 961 | 961.8 | -2.2 | -0.2% | 670 |
| 2024/07/09 | 958.7 | 964 | 954.1 | 964 | +3 | +0.3% | 4,350 |
| 2024/07/08 | 960.4 | 967 | 959 | 961 | +2.5 | +0.3% | 3,660 |
| 2024/07/05 | 962.4 | 962.4 | 954.2 | 958.5 | -14.5 | -1.5% | 5,280 |
| 2024/07/04 | 970.1 | 973 | 966.5 | 973 | +4.5 | +0.5% | 63,610 |
| 2024/07/03 | 968.9 | 971 | 963.2 | 968.5 | -1.3 | -0.1% | 1,890 |
| 2024/07/02 | 968.3 | 970 | 965.6 | 969.8 | +3.1 | +0.3% | 1,780 |
| 2024/07/01 | 980.4 | 980.4 | 966.7 | 966.7 | -10.3 | -1.1% | 60,330 |
| 2024/06/28 | 980.6 | 980.6 | 969.8 | 977 | +2.1 | +0.2% | 5,340 |
| 2024/06/27 | 989 | 989 | 972.9 | 974.9 | -11.1 | -1.1% | 2,810 |
| 2024/06/26 | 986.2 | 986.6 | 982.8 | 986 | -0.2 | ±0% | 1,470 |
| 2024/06/25 | 979.3 | 986.3 | 979.3 | 986.2 | +6.9 | +0.7% | 580 |
| 2024/06/24 | 978.7 | 979.4 | 975.1 | 979.3 | +4.2 | +0.4% | 1,160 |
| 2024/06/21 | 974.1 | 980.3 | 974.1 | 975.1 | -0.9 | -0.1% | 100,980 |
| 2024/06/20 | 975.8 | 985.1 | 974 | 976 | +0.5 | +0.1% | 2,960 |
| 2024/06/19 | 966.8 | 975.9 | 966.7 | 975.5 | +8.8 | +0.9% | 2,500 |
| 2024/06/18 | 966.9 | 967.5 | 963.8 | 966.7 | -0.2 | ±0% | 1,570 |
| 2024/06/17 | 972.3 | 972.3 | 963.6 | 966.9 | -6.7 | -0.7% | 178,190 |
| 2024/06/14 | 965.8 | 999 | 965.8 | 973.6 | +9.2 | +1% | 143,860 |
| 2024/06/13 | 973.1 | 973.1 | 963.7 | 964.4 | -4.9 | -0.5% | 3,710 |
| 2024/06/12 | 970 | 970.3 | 967.5 | 969.3 | -0.2 | ±0% | 440 |
| 2024/06/11 | 975.7 | 975.7 | 968.8 | 969.5 | -6.2 | -0.6% | 900 |
| 2024/06/10 | 971 | 975.7 | 969 | 975.7 | +4.6 | +0.5% | 2,830 |
| 2024/06/07 | 982.1 | 982.1 | 970 | 971.1 | -11.1 | -1.1% | 1,010 |
| 2024/06/06 | 978 | 982.2 | 973 | 982.2 | +1.9 | +0.2% | 950 |
201～
250
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
