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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 1,138 | 1,156 | 1,138 | 1,145 | +7 | +0.6% | 150 |
| 2021/11/30 | 1,146.5 | 1,168.5 | 1,138 | 1,138 | +2 | +0.2% | 19,460 |
| 2021/11/29 | 1,155 | 1,160 | 1,136 | 1,136 | -19 | -1.6% | 1,230 |
| 2021/11/26 | 1,169 | 1,169 | 1,155 | 1,155 | -15 | -1.3% | 3,690 |
| 2021/11/25 | 1,167 | 1,174 | 1,167 | 1,170 | +8 | +0.7% | 380 |
| 2021/11/24 | 1,154 | 1,162 | 1,154 | 1,162 | +3 | +0.3% | 200 |
| 2021/11/22 | 1,159 | 1,159 | 1,159 | 1,159 | ±0 | ±0% | 20 |
| 2021/11/19 | 1,158 | 1,161 | 1,156 | 1,159 | -2 | -0.2% | 4,310 |
| 2021/11/18 | 1,160 | 1,163 | 1,160 | 1,161 | ±0 | ±0% | 260 |
| 2021/11/17 | 1,164 | 1,164 | 1,160 | 1,161 | ±0 | ±0% | 2,290 |
| 2021/11/16 | 1,159 | 1,163 | 1,159 | 1,161 | ±0 | ±0% | 210 |
| 2021/11/15 | 1,154 | 1,163 | 1,154 | 1,161 | +1 | +0.1% | 540 |
| 2021/11/12 | 1,170 | 1,170 | 1,160 | 1,160 | +1 | +0.1% | 150 |
| 2021/11/11 | 1,165 | 1,165 | 1,159 | 1,159 | +4 | +0.3% | 1,860 |
| 2021/11/10 | 1,165 | 1,165 | 1,155 | 1,155 | -16 | -1.4% | 2,020 |
| 2021/11/09 | 1,178 | 1,178 | 1,171 | 1,171 | -8 | -0.7% | 8,710 |
| 2021/11/08 | 1,181 | 1,181 | 1,169 | 1,179 | +3 | +0.3% | 600 |
| 2021/11/05 | 1,182 | 1,182 | 1,176 | 1,176 | +3 | +0.3% | 20 |
| 2021/11/04 | 1,176 | 1,176 | 1,173 | 1,173 | -6 | -0.5% | 310 |
| 2021/11/02 | 1,173 | 1,179 | 1,170 | 1,179 | +5 | +0.4% | 90 |
| 2021/11/01 | 1,181 | 1,181 | 1,172 | 1,174 | -2 | -0.2% | 80 |
| 2021/10/29 | 1,171 | 1,179 | 1,171 | 1,176 | +6 | +0.5% | 1,110 |
| 2021/10/28 | 1,171 | 1,171 | 1,166 | 1,170 | +3 | +0.3% | 370 |
| 2021/10/27 | 1,167 | 1,170 | 1,166 | 1,167 | +8 | +0.7% | 2,290 |
| 2021/10/26 | 1,165 | 1,168 | 1,159 | 1,159 | -6 | -0.5% | 310 |
| 2021/10/25 | 1,164 | 1,169 | 1,164 | 1,165 | +6 | +0.5% | 240 |
| 2021/10/22 | 1,173 | 1,173 | 1,159 | 1,159 | -10 | -0.9% | 2,750 |
| 2021/10/21 | 1,180 | 1,180 | 1,169 | 1,169 | -10 | -0.8% | 730 |
| 2021/10/20 | 1,180 | 1,180 | 1,171 | 1,179 | -2 | -0.2% | 830 |
| 2021/10/19 | 1,183 | 1,184 | 1,181 | 1,181 | +15 | +1.3% | 2,140 |
| 2021/10/18 | 1,176 | 1,176 | 1,164 | 1,166 | -9 | -0.8% | 2,860 |
| 2021/10/15 | 1,163 | 1,175 | 1,163 | 1,175 | +14 | +1.2% | 1,830 |
| 2021/10/14 | 1,167 | 1,175 | 1,161 | 1,161 | -8 | -0.7% | 370 |
| 2021/10/13 | 1,156 | 1,169 | 1,156 | 1,169 | +13 | +1.1% | 540 |
| 2021/10/12 | 1,158 | 1,158 | 1,147 | 1,156 | +6 | +0.5% | 130 |
| 2021/10/11 | 1,142 | 1,151 | 1,134 | 1,150 | -5 | -0.4% | 2,810 |
| 2021/10/08 | 1,154 | 1,156 | 1,154 | 1,155 | +1 | +0.1% | 580 |
| 2021/10/07 | 1,146 | 1,154 | 1,142 | 1,154 | ±0 | ±0% | 590 |
| 2021/10/06 | 1,164 | 1,164 | 1,139 | 1,154 | -2 | -0.2% | 440 |
| 2021/10/05 | 1,152 | 1,156 | 1,123 | 1,156 | -1 | -0.1% | 5,000 |
| 2021/10/04 | 1,159 | 1,166 | 1,150 | 1,157 | +10 | +0.9% | 2,030 |
| 2021/10/01 | 1,180 | 1,180 | 1,145 | 1,147 | -24 | -2% | 14,180 |
| 2021/09/30 | 1,181 | 1,183 | 1,171 | 1,171 | -10 | -0.8% | 700 |
| 2021/09/29 | 1,190 | 1,191 | 1,178 | 1,181 | -7 | -0.6% | 8,610 |
| 2021/09/28 | 1,190 | 1,191 | 1,180 | 1,188 | +1 | +0.1% | 1,320 |
| 2021/09/27 | 1,184 | 1,190 | 1,184 | 1,187 | +9 | +0.8% | 880 |
| 2021/09/24 | 1,182 | 1,186 | 1,178 | 1,178 | +3 | +0.3% | 2,310 |
| 2021/09/22 | 1,193 | 1,196 | 1,175 | 1,175 | -15 | -1.3% | 26,420 |
| 2021/09/21 | 1,190 | 1,195 | 1,189 | 1,190 | -6 | -0.5% | 490 |
| 2021/09/17 | 1,196 | 1,196 | 1,196 | 1,196 | -2 | -0.2% | 600 |
901～
950
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
