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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 962 | 965 | 961 | 964 | -1 | -0.1% | 257 |
| 2025/05/21 | 969 | 969 | 963 | 965 | ±0 | ±0% | 427 |
| 2025/05/20 | 970 | 971 | 964 | 965 | -5 | -0.5% | 857 |
| 2025/05/19 | 973 | 973 | 967 | 970 | ±0 | ±0% | 556 |
| 2025/05/16 | 976 | 979 | 970 | 970 | -5 | -0.5% | 7,807 |
| 2025/05/15 | 976 | 976 | 971 | 975 | -6 | -0.6% | 380 |
| 2025/05/14 | 971 | 981 | 970 | 981 | +7 | +0.7% | 100 |
| 2025/05/13 | 983 | 983 | 970 | 974 | -6 | -0.6% | 10,139 |
| 2025/05/12 | 985 | 985 | 978 | 980 | +10 | +1% | 57 |
| 2025/05/09 | 986 | 986 | 967 | 970 | -1 | -0.1% | 1,304 |
| 2025/05/08 | 976 | 976 | 971 | 971 | -4 | -0.4% | 131 |
| 2025/05/07 | 986 | 987 | 975 | 975 | -11 | -1.1% | 461 |
| 2025/05/02 | 978 | 986 | 977 | 986 | +8 | +0.8% | 835 |
| 2025/05/01 | 952 | 978 | 952 | 978 | +15 | +1.6% | 2,659 |
| 2025/04/30 | 961 | 964 | 956 | 963 | +4 | +0.4% | 1,755 |
| 2025/04/28 | 958 | 960 | 958 | 959 | +5 | +0.5% | 1,266 |
| 2025/04/25 | 960 | 960 | 954 | 954 | -5 | -0.5% | 1,061 |
| 2025/04/24 | 964 | 964 | 958 | 959 | -5 | -0.5% | 2,054 |
| 2025/04/23 | 969 | 970 | 964 | 964 | -2 | -0.2% | 173 |
| 2025/04/22 | 964 | 968 | 964 | 966 | +2 | +0.2% | 75 |
| 2025/04/21 | 964 | 964 | 961 | 964 | ±0 | ±0% | 1,027 |
| 2025/04/18 | 964 | 965 | 961 | 964 | +5 | +0.5% | 3,151 |
| 2025/04/17 | 964 | 964 | 959 | 959 | +1 | +0.1% | 137 |
| 2025/04/16 | 970 | 970 | 956 | 958 | +3 | +0.3% | 66 |
| 2025/04/15 | 963 | 963 | 954 | 955 | -12 | -1.2% | 58 |
| 2025/04/14 | 963 | 967 | 963 | 967 | +8 | +0.8% | 1,015 |
| 2025/04/11 | 959 | 960 | 943 | 959 | -3 | -0.3% | 700 |
| 2025/04/10 | 950 | 962 | 945 | 962 | +13 | +1.4% | 3,030 |
| 2025/04/09 | 950 | 950 | 928 | 949 | +10.7 | +1.1% | 1,165 |
| 2025/04/08 | 934.7 | 945 | 930 | 938.3 | +18.6 | +2% | 5,230 |
| 2025/04/07 | 962 | 962 | 916 | 919.7 | -40.3 | -4.2% | 720 |
| 2025/04/04 | 950.5 | 960 | 950.5 | 960 | +9.5 | +1% | 10,990 |
| 2025/04/03 | 951.5 | 953 | 949 | 950.5 | -7.6 | -0.8% | 2,180 |
| 2025/04/02 | 956.1 | 966.7 | 956.1 | 958.1 | +2 | +0.2% | 700 |
| 2025/04/01 | 965.5 | 973.3 | 950 | 956.1 | +20.6 | +2.2% | 3,400 |
| 2025/03/31 | 973.7 | 973.7 | 935.5 | 935.5 | -41.9 | -4.3% | 2,370 |
| 2025/03/28 | 979.5 | 979.5 | 974.2 | 977.4 | +2.5 | +0.3% | 1,120 |
| 2025/03/27 | 975 | 982 | 974.9 | 974.9 | +0.1 | ±0% | 580 |
| 2025/03/26 | 973.9 | 975.9 | 970.8 | 974.8 | +0.9 | +0.1% | 210 |
| 2025/03/25 | 972 | 976.6 | 972 | 973.9 | +3.9 | +0.4% | 650 |
| 2025/03/24 | 966.6 | 971.6 | 966.6 | 970 | +3.4 | +0.4% | 850 |
| 2025/03/21 | 966 | 970 | 963.8 | 966.6 | +0.9 | +0.1% | 1,790 |
| 2025/03/19 | 964 | 966 | 963.4 | 965.7 | +2.7 | +0.3% | 540 |
| 2025/03/18 | 956 | 963 | 955.1 | 963 | +11.2 | +1.2% | 1,480 |
| 2025/03/17 | 954.5 | 955 | 951.4 | 951.8 | +5.3 | +0.6% | 720 |
| 2025/03/14 | 951.5 | 951.5 | 946.5 | 946.5 | +0.5 | +0.1% | 20 |
| 2025/03/13 | 940.4 | 946 | 940 | 946 | +4.7 | +0.5% | 740 |
| 2025/03/12 | 933.5 | 942.1 | 933.5 | 941.3 | -4.7 | -0.5% | 10,150 |
| 2025/03/11 | 925.4 | 946 | 925.4 | 946 | +7.4 | +0.8% | 1,630 |
| 2025/03/10 | 941.7 | 944.8 | 937 | 938.6 | -1.4 | -0.1% | 570 |
51～
100
件表示中 / 1201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
