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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 1,027.5 | 1,027.5 | 1,016 | 1,017.5 | -5.5 | -0.5% | 3,390 |
| 2023/10/20 | 1,032 | 1,032 | 1,023 | 1,023 | -15 | -1.4% | 500 |
| 2023/10/19 | 1,030.5 | 1,042.5 | 1,030.5 | 1,038 | +3 | +0.3% | 240 |
| 2023/10/18 | 1,031 | 1,036 | 1,031 | 1,035 | +4 | +0.4% | 1,470 |
| 2023/10/17 | 1,020.5 | 1,032 | 1,019 | 1,031 | +15.5 | +1.5% | 540 |
| 2023/10/16 | 1,034.5 | 1,034.5 | 1,015 | 1,015.5 | -17.5 | -1.7% | 1,070 |
| 2023/10/13 | 1,036.5 | 1,040 | 1,030 | 1,033 | -4.5 | -0.4% | 500 |
| 2023/10/12 | 1,051.5 | 1,051.5 | 1,037 | 1,037.5 | -1.5 | -0.1% | 360 |
| 2023/10/11 | 1,038.5 | 1,042.5 | 1,038.5 | 1,039 | +0.5 | ±0% | 360 |
| 2023/10/10 | 1,031 | 1,041 | 1,030 | 1,038.5 | +10 | +1% | 490 |
| 2023/10/06 | 1,026.5 | 1,029 | 1,025.5 | 1,028.5 | +1.5 | +0.1% | 170 |
| 2023/10/05 | 1,021 | 1,027 | 1,020 | 1,027 | +1.5 | +0.1% | 20,780 |
| 2023/10/04 | 1,035 | 1,035 | 1,021.5 | 1,025.5 | -10 | -1% | 21,960 |
| 2023/10/03 | 1,051 | 1,051 | 1,035.5 | 1,035.5 | -16.5 | -1.6% | 25,580 |
| 2023/10/02 | 1,054.5 | 1,057 | 1,052 | 1,052 | -1 | -0.1% | 490 |
| 2023/09/29 | 1,049.5 | 1,053 | 1,048.5 | 1,053 | +10 | +1% | 620 |
| 2023/09/28 | 1,060.5 | 1,060.5 | 1,043 | 1,043 | -17 | -1.6% | 29,220 |
| 2023/09/27 | 1,054.5 | 1,060 | 1,054.5 | 1,060 | +6.5 | +0.6% | 140 |
| 2023/09/26 | 1,054.5 | 1,055 | 1,053.5 | 1,053.5 | +0.5 | ±0% | 130 |
| 2023/09/25 | 1,057 | 1,060 | 1,053 | 1,053 | -7 | -0.7% | 1,320 |
| 2023/09/22 | 1,056.5 | 1,060 | 1,053 | 1,060 | +4 | +0.4% | 21,850 |
| 2023/09/21 | 1,063 | 1,063 | 1,056 | 1,056 | -9.5 | -0.9% | 4,490 |
| 2023/09/20 | 1,063 | 1,065.5 | 1,063 | 1,065.5 | +6 | +0.6% | 530 |
| 2023/09/19 | 1,064 | 1,064 | 1,058 | 1,059.5 | -4.5 | -0.4% | 5,100 |
| 2023/09/15 | 1,064.5 | 1,064.5 | 1,056.5 | 1,064 | +0.5 | ±0% | 1,590 |
| 2023/09/14 | 1,058 | 1,065 | 1,058 | 1,063.5 | +8 | +0.8% | 9,750 |
| 2023/09/13 | 1,069 | 1,070.5 | 1,055 | 1,055.5 | -12 | -1.1% | 68,740 |
| 2023/09/12 | 1,069 | 1,069 | 1,064 | 1,067.5 | ±0 | ±0% | 34,110 |
| 2023/09/11 | 1,077.5 | 1,077.5 | 1,063.5 | 1,067.5 | -9 | -0.8% | 47,360 |
| 2023/09/08 | 1,080.5 | 1,080.5 | 1,075 | 1,076.5 | -6 | -0.6% | 150 |
| 2023/09/07 | 1,085.5 | 1,085.5 | 1,082.5 | 1,082.5 | -3 | -0.3% | 270 |
| 2023/09/06 | 1,085 | 1,089 | 1,085 | 1,085.5 | -1 | -0.1% | 250 |
| 2023/09/05 | 1,080 | 1,086.5 | 1,078 | 1,086.5 | +7 | +0.6% | 1,300 |
| 2023/09/04 | 1,077 | 1,079.5 | 1,077 | 1,079.5 | +4.5 | +0.4% | 2,250 |
| 2023/09/01 | 1,070.5 | 1,075 | 1,068 | 1,075 | +4 | +0.4% | 5,040 |
| 2023/08/31 | 1,075.5 | 1,078 | 1,071 | 1,071 | -5 | -0.5% | 640 |
| 2023/08/30 | 1,070 | 1,076 | 1,070 | 1,076 | +4.5 | +0.4% | 5,220 |
| 2023/08/29 | 1,060.5 | 1,071.5 | 1,060.5 | 1,071.5 | +9.5 | +0.9% | 630 |
| 2023/08/28 | 1,061.5 | 1,062 | 1,059 | 1,062 | +3 | +0.3% | 360 |
| 2023/08/25 | 1,056.5 | 1,059 | 1,056.5 | 1,059 | +2.5 | +0.2% | 90 |
| 2023/08/24 | 1,055.5 | 1,057.5 | 1,053.5 | 1,056.5 | +5 | +0.5% | 220 |
| 2023/08/23 | 1,048 | 1,051.5 | 1,046 | 1,051.5 | +7 | +0.7% | 190 |
| 2023/08/22 | 1,042 | 1,046.5 | 1,041 | 1,044.5 | +3 | +0.3% | 1,120 |
| 2023/08/21 | 1,043.5 | 1,044 | 1,041 | 1,041.5 | -1.5 | -0.1% | 310 |
| 2023/08/18 | 1,045.5 | 1,046.5 | 1,041.5 | 1,043 | -5 | -0.5% | 270 |
| 2023/08/17 | 1,049.5 | 1,049.5 | 1,046 | 1,048 | -2 | -0.2% | 120 |
| 2023/08/16 | 1,050.5 | 1,050.5 | 1,044.5 | 1,050 | +1 | +0.1% | 480 |
| 2023/08/15 | 1,059 | 1,059 | 1,049 | 1,049 | -8.5 | -0.8% | 50 |
| 2023/08/14 | 1,062.5 | 1,062.5 | 1,055 | 1,057.5 | -5 | -0.5% | 460 |
| 2023/08/10 | 1,056.5 | 1,062.5 | 1,056.5 | 1,062.5 | +10 | +1% | 210 |
401～
450
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
