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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,036 | 1,036 | 1,025 | 1,029.5 | -3 | -0.3% | 740 |
| 2023/02/01 | 1,032 | 1,039 | 1,032 | 1,032.5 | +3 | +0.3% | 830 |
| 2023/01/31 | 1,048 | 1,048 | 1,029.5 | 1,029.5 | -17 | -1.6% | 1,200 |
| 2023/01/30 | 1,041.5 | 1,048.5 | 1,041.5 | 1,046.5 | +8.5 | +0.8% | 450 |
| 2023/01/27 | 1,036 | 1,038 | 1,036 | 1,038 | +10 | +1% | 220 |
| 2023/01/26 | 1,033.5 | 1,033.5 | 1,024.5 | 1,028 | -8.5 | -0.8% | 120 |
| 2023/01/25 | 1,039.5 | 1,039.5 | 1,036.5 | 1,036.5 | +2.5 | +0.2% | 30 |
| 2023/01/24 | 1,023 | 1,034 | 1,023 | 1,034 | +16 | +1.6% | 270 |
| 2023/01/23 | 1,017.5 | 1,018.5 | 1,017.5 | 1,018 | +9 | +0.9% | 160 |
| 2023/01/20 | 1,003.5 | 1,013 | 1,001 | 1,009 | +1.5 | +0.1% | 300 |
| 2023/01/19 | 1,023 | 1,023 | 1,007.5 | 1,007.5 | -22.5 | -2.2% | 1,550 |
| 2023/01/18 | 1,019.5 | 1,040 | 1,010 | 1,030 | +17 | +1.7% | 350 |
| 2023/01/17 | 1,021 | 1,021 | 1,010 | 1,013 | -11 | -1.1% | 1,660 |
| 2023/01/16 | 1,024.5 | 1,034.5 | 1,024 | 1,024 | -9 | -0.9% | 1,350 |
| 2023/01/13 | 1,040.5 | 1,040.5 | 1,033 | 1,033 | -4 | -0.4% | 2,770 |
| 2023/01/12 | 1,038.5 | 1,041 | 1,036 | 1,037 | -7 | -0.7% | 560 |
| 2023/01/11 | 1,046.5 | 1,046.5 | 1,042.5 | 1,044 | ±0 | ±0% | 280 |
| 2023/01/10 | 1,039.5 | 1,044 | 1,036.5 | 1,044 | +4.5 | +0.4% | 370 |
| 2023/01/06 | 1,043.5 | 1,045.5 | 1,035 | 1,039.5 | -4.5 | -0.4% | 370 |
| 2023/01/05 | 1,056 | 1,059 | 1,039 | 1,044 | -19.5 | -1.8% | 2,730 |
| 2023/01/04 | 1,070.5 | 1,070.5 | 1,062 | 1,063.5 | -11 | -1% | 12,530 |
| 2022/12/30 | 1,073.5 | 1,077.5 | 1,073.5 | 1,074.5 | +5 | +0.5% | 70 |
| 2022/12/29 | 1,073 | 1,073 | 1,069.5 | 1,069.5 | -3.5 | -0.3% | 140 |
| 2022/12/28 | 1,067 | 1,073.5 | 1,067 | 1,073 | +6 | +0.6% | 950 |
| 2022/12/27 | 1,064.5 | 1,067 | 1,060 | 1,067 | +5.5 | +0.5% | 450 |
| 2022/12/26 | 1,063 | 1,063 | 1,052 | 1,061.5 | +2.5 | +0.2% | 1,170 |
| 2022/12/23 | 1,067 | 1,067 | 1,054.5 | 1,059 | -11 | -1% | 470 |
| 2022/12/22 | 1,060 | 1,072 | 1,058 | 1,070 | +11 | +1% | 440 |
| 2022/12/21 | 1,044 | 1,065 | 1,044 | 1,059 | +17.5 | +1.7% | 1,290 |
| 2022/12/20 | 1,097.5 | 1,097.5 | 1,030 | 1,041.5 | -54 | -4.9% | 2,740 |
| 2022/12/19 | 1,110 | 1,110 | 1,095.5 | 1,095.5 | -17.5 | -1.6% | 470 |
| 2022/12/16 | 1,097.5 | 1,113 | 1,097.5 | 1,113 | +15.5 | +1.4% | 1,600 |
| 2022/12/15 | 1,096 | 1,098.5 | 1,095.5 | 1,097.5 | +3.5 | +0.3% | 390 |
| 2022/12/14 | 1,088 | 1,094 | 1,088 | 1,094 | +8 | +0.7% | 680 |
| 2022/12/13 | 1,093 | 1,093 | 1,086 | 1,086 | -6 | -0.5% | 390 |
| 2022/12/12 | 1,092.5 | 1,092.5 | 1,086 | 1,092 | ±0 | ±0% | 1,020 |
| 2022/12/09 | 1,095.5 | 1,095.5 | 1,092 | 1,092 | +5 | +0.5% | 200 |
| 2022/12/08 | 1,093.5 | 1,093.5 | 1,087 | 1,087 | -10 | -0.9% | 110 |
| 2022/12/07 | 1,098.5 | 1,098.5 | 1,094.5 | 1,097 | +4 | +0.4% | 380 |
| 2022/12/06 | 1,093 | 1,093 | 1,092 | 1,093 | -2 | -0.2% | 190 |
| 2022/12/05 | 1,094.5 | 1,095 | 1,088.5 | 1,095 | +4.5 | +0.4% | 70 |
| 2022/12/02 | 1,119 | 1,119 | 1,090.5 | 1,090.5 | -7 | -0.6% | 270 |
| 2022/12/01 | 1,115 | 1,115 | 1,097 | 1,097.5 | -10 | -0.9% | 3,320 |
| 2022/11/30 | 1,112 | 1,112 | 1,107.5 | 1,107.5 | -7.5 | -0.7% | 250 |
| 2022/11/29 | 1,111.5 | 1,115 | 1,111.5 | 1,115 | +4 | +0.4% | 50 |
| 2022/11/28 | 1,108 | 1,111 | 1,107 | 1,111 | +6 | +0.5% | 1,030 |
| 2022/11/25 | 1,111 | 1,111 | 1,105 | 1,105 | -1 | -0.1% | 1,320 |
| 2022/11/24 | 1,098 | 1,107.5 | 1,098 | 1,106 | +8 | +0.7% | 180 |
| 2022/11/22 | 1,097.5 | 1,098 | 1,097.5 | 1,098 | -8.5 | -0.8% | 30 |
| 2022/11/21 | 1,097 | 1,106.5 | 1,097 | 1,106.5 | +10.5 | +1% | 30 |
551～
600
件表示中 / 1139件
類似銘柄と比較する
現在ご覧いただいている「上場ＥＳＧリ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
