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 |
|---|---|---|---|---|---|---|---|
| 2026/08/28 | 1,035 | 1,035 | 1,019 | 1,022 | -10 | -1% | 510 |
| 2026/08/27 | 1,038 | 1,038 | 1,028 | 1,032 | +2 | +0.2% | 64 |
| 2026/08/26 | 1,030 | 1,032 | 1,026 | 1,030 | +10 | +1% | 294 |
| 2026/08/25 | 1,032 | 1,032 | 1,020 | 1,020 | -7 | -0.7% | 2,039 |
| 2026/08/24 | 1,026 | 1,027 | 1,019 | 1,027 | +6 | +0.6% | 1,804 |
| 2026/08/21 | 1,021 | 1,025 | 1,015 | 1,021 | -7 | -0.7% | 9,228 |
| 2026/08/20 | 1,012 | 1,028 | 1,012 | 1,028 | +6 | +0.6% | 151 |
| 2026/08/19 | 1,018 | 1,022 | 1,014 | 1,022 | +4 | +0.4% | 98 |
| 2026/08/18 | 1,030 | 1,030 | 1,013 | 1,018 | -7 | -0.7% | 390 |
| 2026/08/17 | 1,021 | 1,030 | 1,021 | 1,025 | -5 | -0.5% | 1,137 |
| 2026/08/14 | 1,030 | 1,030 | 1,018 | 1,030 | +6 | +0.6% | 663 |
| 2026/08/13 | 1,040 | 1,040 | 1,023 | 1,024 | -6 | -0.6% | 169 |
| 2026/08/12 | 1,030 | 1,030 | 1,019 | 1,030 | +1 | +0.1% | 7,249 |
| 2026/08/10 | 1,028 | 1,029 | 1,014 | 1,029 | +12 | +1.2% | 875 |
| 2026/08/07 | 1,021 | 1,030 | 1,017 | 1,017 | -4 | -0.4% | 90,215 |
| 2026/08/06 | 1,021 | 1,022 | 1,016 | 1,021 | -5 | -0.5% | 17,036 |
| 2026/08/05 | 1,010 | 1,029 | 1,010 | 1,026 | +6 | +0.6% | 465 |
| 2026/08/04 | 1,031 | 1,031 | 1,020 | 1,020 | -15 | -1.4% | 66,663 |
| 2026/08/03 | 1,048 | 1,048 | 1,030 | 1,035 | -25 | -2.4% | 100,852 |
| 2026/07/31 | 1,069 | 1,069 | 1,050 | 1,060 | -10 | -0.9% | 567 |
| 2026/07/30 | 1,079 | 1,079 | 1,057 | 1,070 | -6 | -0.6% | 42,198 |
| 2026/07/29 | 1,051 | 1,076 | 1,051 | 1,076 | +7 | +0.7% | 10,393 |
| 2026/07/28 | 1,063 | 1,069 | 1,057 | 1,069 | +2 | +0.2% | 16,194 |
| 2026/07/27 | 1,055 | 1,067 | 1,053 | 1,067 | +22 | +2.1% | 10,591 |
| 2026/07/24 | 1,056 | 1,056 | 1,039 | 1,045 | ±0 | ±0% | 4,529 |
| 2026/07/23 | 1,055 | 1,055 | 1,043 | 1,045 | -10 | -0.9% | 26,636 |
| 2026/07/22 | 1,056 | 1,056 | 1,045 | 1,055 | +21 | +2% | 1,990 |
| 2026/07/21 | 1,044 | 1,055 | 1,034 | 1,034 | -1 | -0.1% | 18,673 |
| 2026/07/17 | 1,032 | 1,043 | 1,032 | 1,035 | +8 | +0.8% | 514 |
| 2026/07/16 | 1,044 | 1,044 | 1,027 | 1,027 | -17 | -1.6% | 8,545 |
| 2026/07/15 | 1,038 | 1,044 | 1,037 | 1,044 | +8 | +0.8% | 1,328 |
| 2026/07/14 | 1,038 | 1,038 | 1,032 | 1,036 | +8 | +0.8% | 153 |
| 2026/07/13 | 1,020 | 1,029 | 1,020 | 1,028 | -10 | -1% | 1,948 |
| 2026/07/10 | 1,038 | 1,038 | 1,025 | 1,038 | +2 | +0.2% | 1,046 |
| 2026/07/09 | 1,040 | 1,040 | 1,029 | 1,036 | +6 | +0.6% | 314 |
| 2026/07/08 | 1,034 | 1,039 | 1,029 | 1,030 | -10 | -1% | 827 |
| 2026/07/07 | 1,040 | 1,040 | 1,033 | 1,040 | -4 | -0.4% | 454 |
| 2026/07/06 | 1,050 | 1,054 | 1,044 | 1,044 | -1 | -0.1% | 2,460 |
| 2026/07/03 | 1,030 | 1,045 | 1,030 | 1,045 | +21 | +2.1% | 640 |
| 2026/07/02 | 1,020 | 1,026 | 1,018 | 1,024 | +8 | +0.8% | 4,916 |
| 2026/07/01 | 1,024 | 1,024 | 1,015 | 1,016 | -11 | -1.1% | 1,185 |
| 2026/06/30 | 1,033 | 1,035 | 1,027 | 1,027 | -3 | -0.3% | 4,270 |
| 2026/06/29 | 1,031 | 1,033 | 1,030 | 1,030 | +26 | +2.6% | 2,200 |
| 2026/06/26 | 1,020 | 1,032 | 1,004 | 1,004 | -16 | -1.6% | 1,772 |
| 2026/06/25 | 1,015 | 1,020 | 1,007 | 1,020 | +13 | +1.3% | 5,438 |
| 2026/06/24 | 1,003 | 1,007 | 1,003 | 1,007 | +7 | +0.7% | 115 |
| 2026/06/23 | 1,004 | 1,004 | 1,000 | 1,000 | +4 | +0.4% | 2,808 |
| 2026/06/22 | 998 | 1,000 | 995 | 996 | -6 | -0.6% | 1,232 |
| 2026/06/19 | 1,000 | 1,004 | 997 | 1,002 | +5 | +0.5% | 166 |
| 2026/06/18 | 1,000 | 1,004 | 995 | 997 | -3 | -0.3% | 463 |
1～
50
件表示中 / 1462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
