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 |
|---|---|---|---|---|---|---|---|
| 2021/04/20 | 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 |
| 2021/03/31 | 1,143 | 1,153 | 1,143 | 1,143 | +6 | +0.5% | 1,990 |
| 2021/03/30 | 1,149 | 1,159 | 1,131 | 1,137 | -24 | -2.1% | 6,060 |
| 2021/03/29 | 1,159 | 1,161 | 1,118 | 1,161 | +32 | +2.8% | 4,730 |
| 2021/03/26 | 1,120 | 1,132 | 1,117 | 1,129 | +14 | +1.3% | 6,550 |
| 2021/03/25 | 1,112 | 1,117 | 1,111 | 1,115 | +3 | +0.3% | 1,700 |
| 2021/03/24 | 1,117 | 1,117 | 1,108 | 1,112 | -5 | -0.4% | 3,400 |
| 2021/03/23 | 1,110 | 1,125 | 1,110 | 1,117 | +4 | +0.4% | 2,710 |
| 2021/03/22 | 1,200 | 1,201 | 1,110 | 1,113 | -37 | -3.2% | 14,930 |
| 2021/03/19 | 1,125 | 1,150 | 1,121 | 1,150 | +23 | +2% | 3,840 |
| 2021/03/18 | 1,123 | 1,127 | 1,120 | 1,127 | +6 | +0.5% | 3,180 |
| 2021/03/17 | 1,121 | 1,125 | 1,118 | 1,121 | +3 | +0.3% | 1,620 |
| 2021/03/16 | 1,081 | 1,118 | 1,081 | 1,118 | +20 | +1.8% | 10,390 |
| 2021/03/15 | 1,117 | 1,117 | 1,089 | 1,098 | +5 | +0.5% | 5,630 |
| 2021/03/12 | 1,097 | 1,099 | 1,081 | 1,093 | +16 | +1.5% | 420 |
| 2021/03/11 | 1,072 | 1,077 | 1,072 | 1,077 | +7 | +0.7% | 750 |
| 2021/03/10 | 1,067 | 1,070 | 1,067 | 1,070 | +3 | +0.3% | 740 |
| 2021/03/09 | 1,073 | 1,080 | 1,056 | 1,067 | +1 | +0.1% | 1,440 |
| 2021/03/08 | 1,075 | 1,079 | 1,065 | 1,066 | -2 | -0.2% | 2,390 |
| 2021/03/05 | 1,109 | 1,109 | 1,064 | 1,068 | -13 | -1.2% | 5,440 |
| 2021/03/04 | 1,079 | 1,092 | 1,077 | 1,081 | -3 | -0.3% | 14,750 |
| 2021/03/03 | 1,099 | 1,099 | 1,075 | 1,084 | ±0 | ±0% | 9,430 |
| 2021/03/02 | 1,124 | 1,124 | 1,084 | 1,084 | -10 | -0.9% | 7,910 |
| 2021/03/01 | 1,100 | 1,110 | 1,091 | 1,094 | +6 | +0.6% | 8,990 |
| 2021/02/26 | 1,146 | 1,147 | 1,082 | 1,088 | -28 | -2.5% | 2,850 |
| 2021/02/25 | 1,119 | 1,119 | 1,112 | 1,116 | ±0 | ±0% | 830 |
| 2021/02/24 | 1,097 | 1,117 | 1,097 | 1,116 | +26 | +2.4% | 2,930 |
| 2021/02/22 | 1,093 | 1,096 | 1,090 | 1,090 | +3 | +0.3% | 710 |
| 2021/02/19 | 1,085 | 1,088 | 1,083 | 1,087 | +12 | +1.1% | 760 |
| 2021/02/18 | 1,093 | 1,093 | 1,073 | 1,075 | -19 | -1.7% | 2,670 |
| 2021/02/17 | 1,123 | 1,125 | 1,088 | 1,094 | -21 | -1.9% | 9,320 |
| 2021/02/16 | 1,095 | 1,117 | 1,095 | 1,115 | +25 | +2.3% | 2,170 |
| 2021/02/15 | 1,084 | 1,092 | 1,083 | 1,090 | +10 | +0.9% | 5,590 |
| 2021/02/12 | 1,095 | 1,095 | 1,065 | 1,080 | +15 | +1.4% | 12,500 |
| 2021/02/10 | 1,059 | 1,068 | 1,059 | 1,065 | +8 | +0.8% | 1,060 |
| 2021/02/09 | 1,053 | 1,057 | 1,050 | 1,057 | +6 | +0.6% | 730 |
| 2021/02/08 | 1,045 | 1,055 | 1,045 | 1,051 | +10 | +1% | 970 |
1051～
1100
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
