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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 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 |
| 2024/09/18 | 999 | 1,001 | 991.3 | 991.3 | -1 | -0.1% | 21,170 |
| 2024/09/17 | 994 | 998 | 992.3 | 992.3 | -4 | -0.4% | 180 |
| 2024/09/13 | 998.1 | 1,000 | 996.3 | 996.3 | +1.8 | +0.2% | 1,400 |
| 2024/09/12 | 991.4 | 997 | 991.4 | 994.5 | +5.2 | +0.5% | 50 |
| 2024/09/11 | 999.3 | 999.3 | 985.6 | 989.3 | -11.2 | -1.1% | 2,760 |
| 2024/09/10 | 993.9 | 1,003 | 993.8 | 1,000.5 | +9.8 | +1% | 2,340 |
| 2024/09/09 | 990.4 | 992.4 | 985 | 990.7 | -1.8 | -0.2% | 1,360 |
| 2024/09/06 | 991.6 | 992.5 | 988.6 | 992.5 | +4.5 | +0.5% | 110 |
| 2024/09/05 | 988.6 | 995.5 | 986.5 | 988 | +0.2 | ±0% | 540 |
| 2024/09/04 | 994.6 | 995.5 | 987.8 | 987.8 | -9.2 | -0.9% | 430 |
| 2024/09/03 | 999.9 | 999.9 | 997 | 997 | -0.5 | -0.1% | 120 |
| 2024/09/02 | 991.9 | 1,001 | 991.9 | 997.5 | +1.6 | +0.2% | 920 |
| 2024/08/30 | 1,002 | 1,002 | 994.6 | 995.9 | -7.6 | -0.8% | 16,920 |
| 2024/08/29 | 1,012 | 1,012 | 1,003.5 | 1,003.5 | -6 | -0.6% | 740 |
| 2024/08/28 | 1,017 | 1,017 | 1,009.5 | 1,009.5 | +0.5 | ±0% | 6,040 |
| 2024/08/27 | 994.8 | 1,009 | 994.8 | 1,009 | +14.2 | +1.4% | 1,750 |
| 2024/08/26 | 986.7 | 994.8 | 986.7 | 994.8 | +10.4 | +1.1% | 2,150 |
| 2024/08/23 | 986.2 | 986.2 | 983.2 | 984.4 | +0.3 | ±0% | 70 |
| 2024/08/22 | 981 | 984.1 | 975.2 | 984.1 | +0.5 | +0.1% | 2,890 |
| 2024/08/21 | 984.2 | 986.7 | 983.5 | 983.6 | -2.4 | -0.2% | 119,860 |
| 2024/08/20 | 987 | 989.9 | 984.5 | 986 | +3.3 | +0.3% | 556,260 |
| 2024/08/19 | 985.6 | 986.8 | 979.8 | 982.7 | -2 | -0.2% | 550 |
| 2024/08/16 | 981.9 | 984.9 | 977.8 | 984.7 | +3.7 | +0.4% | 5,750 |
| 2024/08/15 | 974.5 | 981 | 967.9 | 981 | +4 | +0.4% | 4,140 |
| 2024/08/14 | 969.9 | 977 | 968.2 | 977 | +8.8 | +0.9% | 1,030 |
| 2024/08/13 | 959.8 | 970.4 | 959.8 | 968.2 | +11.3 | +1.2% | 15,850 |
| 2024/08/09 | 959.2 | 967.8 | 954 | 956.9 | -0.4 | ±0% | 14,290 |
| 2024/08/08 | 961 | 966.5 | 954.2 | 957.3 | -2.5 | -0.3% | 56,610 |
| 2024/08/07 | 950 | 970 | 940 | 959.8 | +9.9 | +1% | 14,800 |
| 2024/08/06 | 903 | 960.4 | 903 | 949.9 | -10.1 | -1.1% | 2,770 |
| 2024/08/05 | 934.2 | 960 | 900 | 960 | +10.8 | +1.1% | 198,560 |
| 2024/08/02 | 965.9 | 965.9 | 945 | 949.2 | -14.8 | -1.5% | 5,290 |
| 2024/08/01 | 980.9 | 980.9 | 955.1 | 964 | -7.5 | -0.8% | 207,360 |
| 2024/07/31 | 967 | 973.1 | 964.2 | 971.5 | +5.6 | +0.6% | 4,530 |
| 2024/07/30 | 966 | 970.5 | 962.1 | 965.9 | +1 | +0.1% | 7,240 |
| 2024/07/29 | 961.9 | 964.9 | 956.5 | 964.9 | +4.9 | +0.5% | 2,260 |
201～
250
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
