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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 1,200 | 1,200 | 1,193 | 1,198 | +1 | +0.1% | 270 |
| 2021/09/15 | 1,211 | 1,211 | 1,195 | 1,197 | -13 | -1.1% | 41,960 |
| 2021/09/14 | 1,200 | 1,211 | 1,200 | 1,210 | +9 | +0.7% | 880 |
| 2021/09/13 | 1,203 | 1,203 | 1,194 | 1,201 | -3 | -0.2% | 1,060 |
| 2021/09/10 | 1,217 | 1,217 | 1,203 | 1,204 | -5 | -0.4% | 250 |
| 2021/09/09 | 1,210 | 1,211 | 1,205 | 1,209 | -5 | -0.4% | 44,180 |
| 2021/09/08 | 1,212 | 1,214 | 1,209 | 1,214 | -4 | -0.3% | 700 |
| 2021/09/07 | 1,222 | 1,223 | 1,218 | 1,218 | -2 | -0.2% | 500 |
| 2021/09/06 | 1,218 | 1,223 | 1,218 | 1,220 | +10 | +0.8% | 1,510 |
| 2021/09/03 | 1,213 | 1,220 | 1,210 | 1,210 | -7 | -0.6% | 1,360 |
| 2021/09/02 | 1,207 | 1,217 | 1,207 | 1,217 | +5 | +0.4% | 410 |
| 2021/09/01 | 1,213 | 1,243 | 1,212 | 1,212 | -1 | -0.1% | 5,260 |
| 2021/08/31 | 1,225 | 1,225 | 1,213 | 1,213 | -9 | -0.7% | 360 |
| 2021/08/30 | 1,215 | 1,222 | 1,213 | 1,222 | +5 | +0.4% | 670 |
| 2021/08/27 | 1,193 | 1,217 | 1,193 | 1,217 | +29 | +2.4% | 680 |
| 2021/08/26 | 1,171 | 1,253 | 1,171 | 1,188 | +9 | +0.8% | 86,940 |
| 2021/08/25 | 1,199 | 1,199 | 1,179 | 1,179 | -12 | -1% | 1,090 |
| 2021/08/24 | 1,181 | 1,200 | 1,181 | 1,191 | +6 | +0.5% | 84,300 |
| 2021/08/23 | 1,194 | 1,194 | 1,185 | 1,185 | -2 | -0.2% | 43,540 |
| 2021/08/20 | 1,197 | 1,201 | 1,187 | 1,187 | -11 | -0.9% | 720 |
| 2021/08/19 | 1,203 | 1,204 | 1,198 | 1,198 | -10 | -0.8% | 8,510 |
| 2021/08/18 | 1,198 | 1,208 | 1,198 | 1,208 | +3 | +0.2% | 1,450 |
| 2021/08/17 | 1,201 | 1,205 | 1,201 | 1,205 | +2 | +0.2% | 180 |
| 2021/08/16 | 1,206 | 1,207 | 1,203 | 1,203 | - | - | 230 |
| 2021/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/12 | 1,205 | 1,208 | 1,204 | 1,204 | -1 | -0.1% | 4,170 |
| 2021/08/11 | 1,204 | 1,213 | 1,204 | 1,205 | +4 | +0.3% | 320 |
| 2021/08/10 | 1,213 | 1,215 | 1,201 | 1,201 | -9 | -0.7% | 5,800 |
| 2021/08/06 | 1,224 | 1,224 | 1,210 | 1,210 | -19 | -1.5% | 550 |
| 2021/08/05 | 1,207 | 1,229 | 1,207 | 1,229 | +21 | +1.7% | 2,480 |
| 2021/08/04 | 1,201 | 1,208 | 1,201 | 1,208 | +5 | +0.4% | 190 |
| 2021/08/03 | 1,210 | 1,210 | 1,203 | 1,203 | -7 | -0.6% | 420 |
| 2021/08/02 | 1,218 | 1,218 | 1,210 | 1,210 | -7 | -0.6% | 340 |
| 2021/07/30 | 1,220 | 1,220 | 1,213 | 1,217 | -6 | -0.5% | 1,380 |
| 2021/07/29 | 1,223 | 1,223 | 1,214 | 1,223 | +1 | +0.1% | 8,690 |
| 2021/07/28 | 1,209 | 1,222 | 1,209 | 1,222 | +14 | +1.2% | 1,000 |
| 2021/07/27 | 1,205 | 1,208 | 1,201 | 1,208 | +8 | +0.7% | 170 |
| 2021/07/26 | 1,212 | 1,212 | 1,200 | 1,200 | -1 | -0.1% | 310 |
| 2021/07/21 | 1,204 | 1,210 | 1,201 | 1,201 | -2 | -0.2% | 370 |
| 2021/07/20 | 1,201 | 1,208 | 1,195 | 1,203 | -6 | -0.5% | 760 |
| 2021/07/19 | 1,220 | 1,220 | 1,209 | 1,209 | -9 | -0.7% | 1,090 |
| 2021/07/16 | 1,217 | 1,224 | 1,215 | 1,218 | +3 | +0.2% | 760 |
| 2021/07/15 | 1,223 | 1,223 | 1,215 | 1,215 | -8 | -0.7% | 350 |
| 2021/07/14 | 1,221 | 1,225 | 1,221 | 1,223 | -2 | -0.2% | 140 |
| 2021/07/13 | 1,223 | 1,229 | 1,223 | 1,225 | +4 | +0.3% | 350 |
| 2021/07/12 | 1,228 | 1,228 | 1,220 | 1,221 | +4 | +0.3% | 820 |
| 2021/07/09 | 1,224 | 1,224 | 1,209 | 1,217 | -4 | -0.3% | 1,120 |
| 2021/07/08 | 1,222 | 1,229 | 1,221 | 1,221 | -2 | -0.2% | 780 |
| 2021/07/07 | 1,228 | 1,228 | 1,223 | 1,223 | -13 | -1.1% | 240 |
| 2021/07/06 | 1,228 | 1,236 | 1,225 | 1,236 | +11 | +0.9% | 160 |
951～
1000
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
