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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,088.5 | 1,088.5 | 1,050 | 1,050 | -20.5 | -1.9% | 19,420 |
| 2022/02/14 | 1,108 | 1,108 | 1,067 | 1,070.5 | -7.5 | -0.7% | 6,390 |
| 2022/02/10 | 1,073.5 | 1,078 | 1,073.5 | 1,078 | +17 | +1.6% | 500 |
| 2022/02/09 | 1,054.5 | 1,061 | 1,049 | 1,061 | +3 | +0.3% | 140 |
| 2022/02/08 | 1,073.5 | 1,079 | 1,058 | 1,058 | -17 | -1.6% | 1,220 |
| 2022/02/07 | 1,089 | 1,089 | 1,075 | 1,075 | -16 | -1.5% | 9,650 |
| 2022/02/04 | 1,095 | 1,096.5 | 1,091 | 1,091 | -4 | -0.4% | 60 |
| 2022/02/03 | 1,100 | 1,100 | 1,095 | 1,095 | +1.5 | +0.1% | 30 |
| 2022/02/02 | 1,091.5 | 1,095.5 | 1,085 | 1,093.5 | +6.5 | +0.6% | 450 |
| 2022/02/01 | 1,109 | 1,109 | 1,082 | 1,087 | -14.5 | -1.3% | 380 |
| 2022/01/31 | 1,100 | 1,110 | 1,100 | 1,101.5 | +8 | +0.7% | 910 |
| 2022/01/28 | 1,083 | 1,093.5 | 1,083 | 1,093.5 | +7.5 | +0.7% | 1,330 |
| 2022/01/27 | 1,076.5 | 1,087 | 1,060 | 1,086 | +14.5 | +1.4% | 360 |
| 2022/01/26 | 1,061 | 1,071.5 | 1,061 | 1,071.5 | +16 | +1.5% | 350 |
| 2022/01/25 | 1,061.5 | 1,065 | 1,050 | 1,055.5 | -12 | -1.1% | 550 |
| 2022/01/24 | 1,058 | 1,071 | 1,045.5 | 1,067.5 | +11 | +1% | 810 |
| 2022/01/21 | 1,040 | 1,064 | 1,010.5 | 1,056.5 | -43.5 | -4% | 39,520 |
| 2022/01/20 | 1,067.5 | 1,100 | 1,045 | 1,100 | +29.5 | +2.8% | 42,070 |
| 2022/01/19 | 1,107 | 1,107 | 1,063 | 1,070.5 | -36.5 | -3.3% | 10,750 |
| 2022/01/18 | 1,114.5 | 1,119 | 1,105 | 1,107 | -10 | -0.9% | 700 |
| 2022/01/17 | 1,117 | 1,122 | 1,114 | 1,117 | -6 | -0.5% | 850 |
| 2022/01/14 | 1,132 | 1,132 | 1,123 | 1,123 | -9.5 | -0.8% | 18,840 |
| 2022/01/13 | 1,136 | 1,137 | 1,129 | 1,132.5 | +1 | +0.1% | 1,990 |
| 2022/01/12 | 1,137 | 1,137 | 1,131.5 | 1,131.5 | -1 | -0.1% | 170 |
| 2022/01/11 | 1,141.5 | 1,141.5 | 1,132 | 1,132.5 | -25 | -2.2% | 1,470 |
| 2022/01/07 | 1,166 | 1,166 | 1,143 | 1,157.5 | +12.5 | +1.1% | 390 |
| 2022/01/06 | 1,151.5 | 1,151.5 | 1,141.5 | 1,145 | -16 | -1.4% | 2,060 |
| 2022/01/05 | 1,183 | 1,183 | 1,160 | 1,161 | -15.5 | -1.3% | 1,400 |
| 2022/01/04 | 1,142.5 | 1,176.5 | 1,142.5 | 1,176.5 | +4 | +0.3% | 700 |
| 2021/12/30 | 1,171 | 1,173 | 1,169 | 1,172.5 | +1.5 | +0.1% | 830 |
| 2021/12/29 | 1,166.5 | 1,171 | 1,166 | 1,171 | +7.5 | +0.6% | 720 |
| 2021/12/28 | 1,153.5 | 1,163.5 | 1,153.5 | 1,163.5 | +9.5 | +0.8% | 980 |
| 2021/12/27 | 1,159.5 | 1,159.5 | 1,152.5 | 1,154 | -1.5 | -0.1% | 70 |
| 2021/12/24 | 1,182 | 1,182 | 1,155.5 | 1,155.5 | +3.5 | +0.3% | 15,510 |
| 2021/12/23 | 1,149.5 | 1,152 | 1,149.5 | 1,152 | +8 | +0.7% | 170 |
| 2021/12/22 | 1,152 | 1,152 | 1,144 | 1,144 | -8 | -0.7% | 520 |
| 2021/12/21 | 1,146 | 1,152 | 1,146 | 1,152 | +7 | +0.6% | 30 |
| 2021/12/20 | 1,163.5 | 1,163.5 | 1,145 | 1,145 | -20 | -1.7% | 1,330 |
| 2021/12/17 | 1,146.5 | 1,165 | 1,144 | 1,165 | +18 | +1.6% | 1,180 |
| 2021/12/16 | 1,145 | 1,147 | 1,145 | 1,147 | -2.5 | -0.2% | 260 |
| 2021/12/15 | 1,144 | 1,149.5 | 1,144 | 1,149.5 | +3.5 | +0.3% | 560 |
| 2021/12/14 | 1,155 | 1,155 | 1,146 | 1,146 | -13 | -1.1% | 980 |
| 2021/12/13 | 1,168 | 1,168 | 1,159 | 1,159 | -6 | -0.5% | 700 |
| 2021/12/10 | 1,168.5 | 1,168.5 | 1,158 | 1,165 | +2.5 | +0.2% | 1,170 |
| 2021/12/09 | 1,155 | 1,162.5 | 1,154.5 | 1,162.5 | +11 | +1% | 50 |
| 2021/12/08 | 1,152 | 1,152 | 1,147 | 1,151.5 | +7.5 | +0.7% | 1,270 |
| 2021/12/07 | 1,142 | 1,147.5 | 1,142 | 1,144 | +9 | +0.8% | 11,810 |
| 2021/12/06 | 1,140 | 1,143.5 | 1,135 | 1,135 | -7.5 | -0.7% | 10,450 |
| 2021/12/03 | 1,138.5 | 1,142.5 | 1,138.5 | 1,142.5 | +4 | +0.4% | 50 |
| 2021/12/02 | 1,174 | 1,174 | 1,138.5 | 1,138.5 | -6.5 | -0.6% | 160 |
851～
900
件表示中 / 1203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
