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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 940.1 | 941.6 | 936.6 | 936.6 | -4.2 | -0.4% | 2,490 |
| 2024/11/29 | 948 | 948 | 940.8 | 940.8 | -5.8 | -0.6% | 2,360 |
| 2024/11/28 | 946.9 | 948.4 | 945.4 | 946.6 | +1.7 | +0.2% | 410 |
| 2024/11/27 | 946.9 | 947.2 | 942 | 944.9 | -1.1 | -0.1% | 640 |
| 2024/11/26 | 953.1 | 953.1 | 944 | 946 | -4 | -0.4% | 1,270 |
| 2024/11/25 | 949 | 954.2 | 949 | 950 | +2 | +0.2% | 104,160 |
| 2024/11/22 | 941 | 948 | 941 | 948 | +5.5 | +0.6% | 730 |
| 2024/11/21 | 945.7 | 947.6 | 942.5 | 942.5 | -3.8 | -0.4% | 550 |
| 2024/11/20 | 949 | 953.7 | 946 | 946.3 | -2.7 | -0.3% | 6,630 |
| 2024/11/19 | 945 | 949 | 945 | 949 | +4.1 | +0.4% | 3,510 |
| 2024/11/18 | 939.8 | 945.5 | 938.5 | 944.9 | +8.7 | +0.9% | 1,350 |
| 2024/11/15 | 935 | 940 | 935 | 936.2 | +3.9 | +0.4% | 1,820 |
| 2024/11/14 | 943 | 943 | 931.9 | 932.3 | -6.7 | -0.7% | 4,490 |
| 2024/11/13 | 947.6 | 947.6 | 938.6 | 939 | -3 | -0.3% | 9,650 |
| 2024/11/12 | 946 | 948.3 | 942 | 942 | +2 | +0.2% | 3,550 |
| 2024/11/11 | 948.9 | 948.9 | 940 | 940 | -3 | -0.3% | 5,060 |
| 2024/11/08 | 950.9 | 950.9 | 943 | 943 | -0.2 | ±0% | 2,830 |
| 2024/11/07 | 948.2 | 948.2 | 943 | 943.2 | -7.2 | -0.8% | 4,210 |
| 2024/11/06 | 947.4 | 953.9 | 947.4 | 950.4 | +3 | +0.3% | 4,140 |
| 2024/11/05 | 949.4 | 952.7 | 944.6 | 947.4 | -1.2 | -0.1% | 2,200 |
| 2024/11/01 | 953.8 | 953.8 | 946 | 948.6 | -2.7 | -0.3% | 1,840 |
| 2024/10/31 | 955.4 | 955.4 | 947.1 | 951.3 | -1.8 | -0.2% | 1,710 |
| 2024/10/30 | 952.3 | 955.4 | 952.3 | 953.1 | +0.1 | ±0% | 2,640 |
| 2024/10/29 | 953 | 953 | 947 | 953 | +1 | +0.1% | 600 |
| 2024/10/28 | 949.8 | 952 | 942.6 | 952 | +6.3 | +0.7% | 1,020 |
| 2024/10/25 | 953.5 | 953.5 | 943 | 945.7 | ±0 | ±0% | 1,320 |
| 2024/10/24 | 954 | 954 | 945 | 945.7 | -7.3 | -0.8% | 1,700 |
| 2024/10/23 | 953 | 953 | 943.6 | 953 | +5 | +0.5% | 4,300 |
| 2024/10/22 | 952.4 | 953 | 945 | 948 | -4.4 | -0.5% | 3,980 |
| 2024/10/21 | 955.7 | 955.7 | 949.9 | 952.4 | -0.2 | ±0% | 1,290 |
| 2024/10/18 | 954 | 956.1 | 952 | 952.6 | +1.4 | +0.1% | 990 |
| 2024/10/17 | 950.8 | 954.6 | 950.8 | 951.2 | +1.2 | +0.1% | 1,870 |
| 2024/10/16 | 958 | 958 | 947.1 | 950 | -1 | -0.1% | 3,300 |
| 2024/10/15 | 957 | 957 | 951 | 951 | -2.8 | -0.3% | 19,030 |
| 2024/10/11 | 957 | 957 | 953.8 | 953.8 | -3.9 | -0.4% | 1,880 |
| 2024/10/10 | 962 | 962 | 956.2 | 957.7 | -2.7 | -0.3% | 1,960 |
| 2024/10/09 | 957.9 | 961.9 | 957.9 | 960.4 | +2.5 | +0.3% | 2,580 |
| 2024/10/08 | 961.9 | 961.9 | 955.2 | 957.9 | -0.4 | ±0% | 20,460 |
| 2024/10/07 | 980.1 | 980.1 | 955.3 | 958.3 | -22.4 | -2.3% | 17,660 |
| 2024/10/04 | 977.5 | 985 | 977.5 | 980.7 | -0.2 | ±0% | 11,650 |
| 2024/10/03 | 978.2 | 984.1 | 978.2 | 980.9 | +5.9 | +0.6% | 40,630 |
| 2024/10/02 | 979.1 | 979.1 | 974 | 975 | -3.6 | -0.4% | 12,620 |
| 2024/10/01 | 995.5 | 995.5 | 978 | 978.6 | -1.9 | -0.2% | 1,690 |
| 2024/09/30 | 1,004 | 1,004 | 980.4 | 980.5 | -20.5 | -2% | 3,650 |
| 2024/09/27 | 1,001 | 1,002 | 996.1 | 1,001 | +5.7 | +0.6% | 3,350 |
| 2024/09/26 | 994.2 | 997.6 | 993.9 | 995.3 | -2.8 | -0.3% | 2,780 |
| 2024/09/25 | 990.1 | 998.1 | 987.4 | 998.1 | +7.2 | +0.7% | 4,130 |
| 2024/09/24 | 1,009.5 | 1,009.5 | 990.9 | 990.9 | -3.5 | -0.4% | 650 |
| 2024/09/20 | 994.4 | 1,002.5 | 994.4 | 994.4 | +2.1 | +0.2% | 41,310 |
| 2024/09/19 | 998.9 | 998.9 | 992.3 | 992.3 | +1 | +0.1% | 30 |
101～
150
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
