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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,106 | 1,106 | 1,099 | 1,101 | -3 | -0.3% | 1,423 |
| 2025/09/17 | 1,106 | 1,108 | 1,098 | 1,104 | -1 | -0.1% | 3,371 |
| 2025/09/16 | 1,100 | 1,106 | 1,096 | 1,105 | +5 | +0.5% | 5,297 |
| 2025/09/12 | 1,094 | 1,100 | 1,089 | 1,100 | +10 | +0.9% | 2,231 |
| 2025/09/11 | 1,083 | 1,090 | 1,082 | 1,090 | +8 | +0.7% | 4,361 |
| 2025/09/10 | 1,079 | 1,082 | 1,076 | 1,082 | -1 | -0.1% | 9,231 |
| 2025/09/09 | 1,075 | 1,083 | 1,075 | 1,083 | +5 | +0.5% | 14,386 |
| 2025/09/08 | 1,076 | 1,082 | 1,076 | 1,078 | +4 | +0.4% | 1,585 |
| 2025/09/05 | 1,082 | 1,082 | 1,069 | 1,074 | -4 | -0.4% | 2,445 |
| 2025/09/04 | 1,082 | 1,082 | 1,071 | 1,078 | -4 | -0.4% | 2,443 |
| 2025/09/03 | 1,099 | 1,099 | 1,079 | 1,082 | -13 | -1.2% | 1,869 |
| 2025/09/02 | 1,098 | 1,098 | 1,092 | 1,095 | -4 | -0.4% | 1,728 |
| 2025/09/01 | 1,092 | 1,099 | 1,090 | 1,099 | +4 | +0.4% | 2,598 |
| 2025/08/29 | 1,095 | 1,095 | 1,089 | 1,095 | +1 | +0.1% | 1,791 |
| 2025/08/28 | 1,090 | 1,095 | 1,089 | 1,094 | ±0 | ±0% | 4,362 |
| 2025/08/27 | 1,084 | 1,094 | 1,084 | 1,094 | +12 | +1.1% | 1,604 |
| 2025/08/26 | 1,088 | 1,089 | 1,080 | 1,082 | -12 | -1.1% | 3,481 |
| 2025/08/25 | 1,090 | 1,094 | 1,084 | 1,094 | +8 | +0.7% | 2,676 |
| 2025/08/22 | 1,085 | 1,088 | 1,084 | 1,086 | -1 | -0.1% | 5,812 |
| 2025/08/21 | 1,094 | 1,094 | 1,087 | 1,087 | -5 | -0.5% | 2,373 |
| 2025/08/20 | 1,085 | 1,094 | 1,085 | 1,092 | +9 | +0.8% | 2,372 |
| 2025/08/19 | 1,076 | 1,083 | 1,075 | 1,083 | +7 | +0.7% | 1,607 |
| 2025/08/18 | 1,070 | 1,076 | 1,070 | 1,076 | +7 | +0.7% | 1,305 |
| 2025/08/15 | 1,068 | 1,070 | 1,065 | 1,069 | +4 | +0.4% | 2,649 |
| 2025/08/14 | 1,069 | 1,072 | 1,065 | 1,065 | -4 | -0.4% | 7,226 |
| 2025/08/13 | 1,078 | 1,078 | 1,069 | 1,069 | -6 | -0.6% | 7,710 |
| 2025/08/12 | 1,074 | 1,076 | 1,069 | 1,075 | +6 | +0.6% | 13,141 |
| 2025/08/08 | 1,076 | 1,076 | 1,065 | 1,069 | +2 | +0.2% | 2,605 |
| 2025/08/07 | 1,070 | 1,073 | 1,067 | 1,067 | -1 | -0.1% | 25,605 |
| 2025/08/06 | 1,068 | 1,070 | 1,060 | 1,068 | +6 | +0.6% | 290 |
| 2025/08/05 | 1,054 | 1,062 | 1,054 | 1,062 | +8 | +0.8% | 856 |
| 2025/08/04 | 1,052 | 1,054 | 1,051 | 1,054 | +2 | +0.2% | 819 |
| 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 |
1～
50
件表示中 / 1233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
