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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 1,215 | 1,215 | 1,208 | 1,208 | -8 | -0.7% | 740 |
| 2021/06/14 | 1,216 | 1,216 | 1,211 | 1,216 | +10 | +0.8% | 560 |
| 2021/06/11 | 1,243 | 1,243 | 1,206 | 1,206 | -7 | -0.6% | 3,990 |
| 2021/06/10 | 1,210 | 1,216 | 1,210 | 1,213 | +9 | +0.7% | 920 |
| 2021/06/09 | 1,211 | 1,215 | 1,204 | 1,204 | +2 | +0.2% | 3,070 |
| 2021/06/08 | 1,190 | 1,205 | 1,190 | 1,202 | +12 | +1% | 670 |
| 2021/06/07 | 1,186 | 1,193 | 1,185 | 1,190 | +6 | +0.5% | 1,250 |
| 2021/06/04 | 1,183 | 1,185 | 1,175 | 1,184 | -4 | -0.3% | 1,490 |
| 2021/06/03 | 1,179 | 1,188 | 1,177 | 1,188 | +11 | +0.9% | 430 |
| 2021/06/02 | 1,168 | 1,177 | 1,166 | 1,177 | +17 | +1.5% | 2,000 |
| 2021/06/01 | 1,164 | 1,164 | 1,156 | 1,160 | -5 | -0.4% | 930 |
| 2021/05/31 | 1,165 | 1,165 | 1,161 | 1,165 | -4 | -0.3% | 1,510 |
| 2021/05/28 | 1,163 | 1,169 | 1,162 | 1,169 | +1 | +0.1% | 650 |
| 2021/05/27 | 1,168 | 1,168 | 1,159 | 1,168 | +2 | +0.2% | 320 |
| 2021/05/26 | 1,165 | 1,166 | 1,162 | 1,166 | +6 | +0.5% | 360 |
| 2021/05/25 | 1,164 | 1,164 | 1,159 | 1,160 | +2 | +0.2% | 500 |
| 2021/05/24 | 1,157 | 1,158 | 1,152 | 1,158 | +5 | +0.4% | 550 |
| 2021/05/21 | 1,160 | 1,162 | 1,153 | 1,153 | -3 | -0.3% | 280 |
| 2021/05/20 | 1,153 | 1,156 | 1,147 | 1,156 | +8 | +0.7% | 3,260 |
| 2021/05/19 | 1,148 | 1,148 | 1,142 | 1,148 | +2 | +0.2% | 260 |
| 2021/05/18 | 1,142 | 1,146 | 1,138 | 1,146 | +2 | +0.2% | 9,420 |
| 2021/05/17 | 1,145 | 1,145 | 1,137 | 1,144 | -1 | -0.1% | 450 |
| 2021/05/14 | 1,141 | 1,149 | 1,131 | 1,145 | +11 | +1% | 320 |
| 2021/05/13 | 1,146 | 1,146 | 1,134 | 1,134 | -22 | -1.9% | 930 |
| 2021/05/12 | 1,155 | 1,157 | 1,148 | 1,156 | +1 | +0.1% | 1,020 |
| 2021/05/11 | 1,151 | 1,156 | 1,151 | 1,155 | +5 | +0.4% | 330 |
| 2021/05/10 | 1,154 | 1,156 | 1,150 | 1,150 | -4 | -0.3% | 400 |
| 2021/05/07 | 1,166 | 1,166 | 1,154 | 1,154 | -5 | -0.4% | 590 |
| 2021/05/06 | 1,181 | 1,181 | 1,159 | 1,159 | +3 | +0.3% | 1,350 |
| 2021/04/30 | 1,157 | 1,162 | 1,154 | 1,156 | +1 | +0.1% | 1,420 |
| 2021/04/28 | 1,149 | 1,155 | 1,149 | 1,155 | +2 | +0.2% | 240 |
| 2021/04/27 | 1,154 | 1,154 | 1,149 | 1,153 | ±0 | ±0% | 250 |
| 2021/04/26 | 1,154 | 1,154 | 1,149 | 1,153 | +5 | +0.4% | 690 |
| 2021/04/23 | 1,143 | 1,148 | 1,143 | 1,148 | +2 | +0.2% | 160 |
| 2021/04/22 | 1,145 | 1,150 | 1,143 | 1,146 | +6 | +0.5% | 1,270 |
| 2021/04/21 | 1,137 | 1,142 | 1,136 | 1,140 | -2 | -0.2% | 1,770 |
| 2021/04/20 | 1,152 | 1,152 | 1,142 | 1,142 | -4 | -0.3% | 9,570 |
| 2021/04/19 | 1,159 | 1,161 | 1,146 | 1,146 | -6 | -0.5% | 1,970 |
| 2021/04/16 | 1,150 | 1,152 | 1,148 | 1,152 | +6 | +0.5% | 610 |
| 2021/04/15 | 1,158 | 1,158 | 1,146 | 1,146 | -2 | -0.2% | 860 |
| 2021/04/14 | 1,146 | 1,148 | 1,146 | 1,148 | +5 | +0.4% | 110 |
| 2021/04/13 | 1,150 | 1,151 | 1,143 | 1,143 | -2 | -0.2% | 1,270 |
| 2021/04/12 | 1,166 | 1,170 | 1,145 | 1,145 | -8 | -0.7% | 2,650 |
| 2021/04/09 | 1,161 | 1,161 | 1,153 | 1,153 | +5 | +0.4% | 4,620 |
| 2021/04/08 | 1,142 | 1,149 | 1,142 | 1,148 | +8 | +0.7% | 330 |
| 2021/04/07 | 1,127 | 1,144 | 1,127 | 1,140 | +4 | +0.4% | 1,940 |
| 2021/04/06 | 1,146 | 1,146 | 1,136 | 1,136 | -10 | -0.9% | 4,170 |
| 2021/04/05 | 1,140 | 1,147 | 1,133 | 1,146 | +19 | +1.7% | 3,920 |
| 2021/04/02 | 1,131 | 1,135 | 1,127 | 1,127 | +7 | +0.6% | 8,880 |
| 2021/04/01 | 1,140 | 1,140 | 1,120 | 1,120 | -23 | -2% | 1,010 |
951～
1000
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
