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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,050 | 1,052 | 1,043 | 1,052 | +3 | +0.3% | 63 |
| 2025/07/31 | 1,049 | 1,049 | 1,045 | 1,049 | -1 | -0.1% | 149 |
| 2025/07/30 | 1,037 | 1,050 | 1,037 | 1,050 | +15 | +1.4% | 1,307 |
| 2025/07/29 | 1,031 | 1,035 | 1,029 | 1,035 | -1 | -0.1% | 550 |
| 2025/07/28 | 1,028 | 1,037 | 1,027 | 1,036 | +8 | +0.8% | 8,135 |
| 2025/07/25 | 1,021 | 1,028 | 1,021 | 1,028 | +5 | +0.5% | 304 |
| 2025/07/24 | 1,024 | 1,028 | 1,022 | 1,023 | ±0 | ±0% | 900 |
| 2025/07/23 | 1,019 | 1,025 | 1,019 | 1,023 | +4 | +0.4% | 152 |
| 2025/07/22 | 1,020 | 1,022 | 1,014 | 1,019 | ±0 | ±0% | 144 |
| 2025/07/18 | 1,022 | 1,022 | 1,017 | 1,019 | -3 | -0.3% | 232 |
| 2025/07/17 | 1,018 | 1,022 | 1,018 | 1,022 | +5 | +0.5% | 126 |
| 2025/07/16 | 1,020 | 1,021 | 1,017 | 1,017 | +1 | +0.1% | 278 |
| 2025/07/15 | 1,017 | 1,017 | 1,014 | 1,016 | ±0 | ±0% | 499 |
| 2025/07/14 | 1,010 | 1,016 | 1,008 | 1,016 | +6 | +0.6% | 998 |
| 2025/07/11 | 1,002 | 1,010 | 1,002 | 1,010 | +4 | +0.4% | 664 |
| 2025/07/10 | 1,000 | 1,006 | 1,000 | 1,006 | +4 | +0.4% | 309 |
| 2025/07/09 | 1,005 | 1,007 | 1,002 | 1,002 | -4 | -0.4% | 1,499 |
| 2025/07/08 | 1,014 | 1,014 | 1,004 | 1,006 | -6 | -0.6% | 702 |
| 2025/07/07 | 1,007 | 1,012 | 1,007 | 1,012 | +1 | +0.1% | 1,696 |
| 2025/07/04 | 1,015 | 1,015 | 1,011 | 1,011 | -4 | -0.4% | 458 |
| 2025/07/03 | 1,013 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 840 |
| 2025/07/02 | 1,008 | 1,013 | 1,008 | 1,012 | +3 | +0.3% | 509 |
| 2025/07/01 | 1,008 | 1,009 | 1,006 | 1,009 | +1 | +0.1% | 1,108 |
| 2025/06/30 | 1,014 | 1,016 | 1,008 | 1,008 | -5 | -0.5% | 1,628 |
| 2025/06/27 | 1,019 | 1,019 | 1,013 | 1,013 | -2 | -0.2% | 122 |
| 2025/06/26 | 1,015 | 1,015 | 1,007 | 1,015 | ±0 | ±0% | 1,261 |
| 2025/06/25 | 1,017 | 1,017 | 1,014 | 1,015 | ±0 | ±0% | 226 |
| 2025/06/24 | 1,016 | 1,016 | 1,013 | 1,015 | -5 | -0.5% | 471 |
| 2025/06/23 | 1,009 | 1,020 | 1,008 | 1,020 | +11 | +1.1% | 438 |
| 2025/06/20 | 1,008 | 1,009 | 1,004 | 1,009 | -1 | -0.1% | 1,318 |
| 2025/06/19 | 1,008 | 1,010 | 1,007 | 1,010 | +1 | +0.1% | 138 |
| 2025/06/18 | 1,007 | 1,012 | 1,007 | 1,009 | -2 | -0.2% | 169 |
| 2025/06/17 | 1,003 | 1,011 | 1,002 | 1,011 | +8 | +0.8% | 337 |
| 2025/06/16 | 1,004 | 1,014 | 1,003 | 1,003 | -4 | -0.4% | 1,254 |
| 2025/06/13 | 998 | 1,007 | 995 | 1,007 | +12 | +1.2% | 629 |
| 2025/06/12 | 996 | 997 | 994 | 995 | +1 | +0.1% | 238 |
| 2025/06/11 | 989 | 994 | 988 | 994 | +7 | +0.7% | 5,639 |
| 2025/06/10 | 986 | 990 | 985 | 987 | +2 | +0.2% | 13,462 |
| 2025/06/09 | 990 | 990 | 985 | 985 | -4 | -0.4% | 203 |
| 2025/06/06 | 986 | 989 | 986 | 989 | +3 | +0.3% | 725 |
| 2025/06/05 | 983 | 986 | 983 | 986 | +2 | +0.2% | 126 |
| 2025/06/04 | 986 | 986 | 984 | 984 | -2 | -0.2% | 348 |
| 2025/06/03 | 985 | 986 | 980 | 986 | +3 | +0.3% | 440 |
| 2025/06/02 | 983 | 983 | 981 | 983 | +2 | +0.2% | 4,050 |
| 2025/05/30 | 981 | 982 | 979 | 981 | +1 | +0.1% | 46 |
| 2025/05/29 | 983 | 987 | 978 | 980 | -5 | -0.5% | 603 |
| 2025/05/28 | 978 | 985 | 978 | 985 | +9 | +0.9% | 1,830 |
| 2025/05/27 | 976 | 977 | 976 | 976 | +3 | +0.3% | 97 |
| 2025/05/26 | 973 | 975 | 971 | 973 | +5 | +0.5% | 79 |
| 2025/05/23 | 966 | 968 | 966 | 968 | +4 | +0.4% | 141 |
1～
50
件表示中 / 1201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
