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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 975 | 975 | 957 | 959.2 | -6.2 | -0.6% | 1,830 |
| 2024/02/29 | 980 | 980 | 958 | 965.4 | -7.3 | -0.8% | 2,510 |
| 2024/02/28 | 975 | 975 | 971 | 972.7 | +0.2 | ±0% | 39,030 |
| 2024/02/27 | 975.6 | 975.6 | 970.2 | 972.5 | +2.3 | +0.2% | 1,180 |
| 2024/02/26 | 959.3 | 973.7 | 959.3 | 970.2 | +11.3 | +1.2% | 970 |
| 2024/02/22 | 978.5 | 978.5 | 948.8 | 958.9 | -4.6 | -0.5% | 6,130 |
| 2024/02/21 | 975.6 | 975.6 | 956.3 | 963.5 | +2.9 | +0.3% | 1,700 |
| 2024/02/20 | 975.1 | 975.1 | 960.6 | 960.6 | +0.5 | +0.1% | 420 |
| 2024/02/19 | 965 | 967.1 | 956 | 960.1 | -6.3 | -0.7% | 3,600 |
| 2024/02/16 | 987.3 | 987.3 | 962 | 966.4 | -5.9 | -0.6% | 35,280 |
| 2024/02/15 | 995 | 995 | 971 | 972.3 | -10.9 | -1.1% | 3,220 |
| 2024/02/14 | 990 | 990 | 982.8 | 983.2 | -6.8 | -0.7% | 2,130 |
| 2024/02/13 | 1,001 | 1,001 | 988 | 990 | -1 | -0.1% | 6,330 |
| 2024/02/09 | 1,001 | 1,001 | 991 | 991 | -5.1 | -0.5% | 4,080 |
| 2024/02/08 | 995.1 | 1,000 | 995.1 | 996.1 | +1.1 | +0.1% | 860 |
| 2024/02/07 | 999.5 | 1,006 | 995 | 995 | -10 | -1% | 34,460 |
| 2024/02/06 | 1,022 | 1,022 | 999.5 | 1,005 | -3 | -0.3% | 2,190 |
| 2024/02/05 | 1,010 | 1,016 | 1,008 | 1,008 | -1 | -0.1% | 3,680 |
| 2024/02/02 | 1,011 | 1,011 | 1,008 | 1,009 | +7.5 | +0.7% | 530 |
| 2024/02/01 | 1,019 | 1,019 | 997.8 | 1,001.5 | -12 | -1.2% | 4,540 |
| 2024/01/31 | 1,012 | 1,016.5 | 1,011.5 | 1,013.5 | -3.5 | -0.3% | 5,660 |
| 2024/01/30 | 1,018 | 1,018 | 1,014.5 | 1,017 | +0.5 | ±0% | 2,010 |
| 2024/01/29 | 1,015 | 1,018.5 | 1,012 | 1,016.5 | +1 | +0.1% | 400 |
| 2024/01/26 | 1,017 | 1,018 | 1,015.5 | 1,015.5 | +1 | +0.1% | 620 |
| 2024/01/25 | 1,021 | 1,021 | 1,012 | 1,014.5 | -11 | -1.1% | 550 |
| 2024/01/24 | 1,030 | 1,030.5 | 1,024 | 1,025.5 | -3 | -0.3% | 5,750 |
| 2024/01/23 | 1,035 | 1,035 | 1,028.5 | 1,028.5 | -6 | -0.6% | 210 |
| 2024/01/22 | 1,023.5 | 1,034.5 | 1,023.5 | 1,034.5 | +16 | +1.6% | 770 |
| 2024/01/19 | 1,015 | 1,020 | 1,015 | 1,018.5 | +4.5 | +0.4% | 570 |
| 2024/01/18 | 1,022.5 | 1,022.5 | 1,012 | 1,014 | -6.5 | -0.6% | 590 |
| 2024/01/17 | 1,028.5 | 1,029 | 1,020 | 1,020.5 | -8.5 | -0.8% | 920 |
| 2024/01/16 | 1,036.5 | 1,036.5 | 1,029 | 1,029 | -4 | -0.4% | 1,560 |
| 2024/01/15 | 1,059.5 | 1,059.5 | 1,028.5 | 1,033 | +3.5 | +0.3% | 1,040 |
| 2024/01/12 | 1,025.5 | 1,029.5 | 1,023 | 1,029.5 | +4 | +0.4% | 610 |
| 2024/01/11 | 1,023 | 1,025.5 | 1,023 | 1,025.5 | +3.5 | +0.3% | 140 |
| 2024/01/10 | 1,019 | 1,024.5 | 1,019 | 1,022 | ±0 | ±0% | 330 |
| 2024/01/09 | 1,021 | 1,022 | 1,019.5 | 1,022 | -2 | -0.2% | 380 |
| 2024/01/05 | 1,013 | 1,024.5 | 1,010.5 | 1,024 | +17.5 | +1.7% | 1,140 |
| 2024/01/04 | 1,018.5 | 1,018.5 | 1,006.5 | 1,006.5 | -16.5 | -1.6% | 3,680 |
| 2023/12/29 | 1,019 | 1,024 | 1,019 | 1,023 | +6.5 | +0.6% | 1,230 |
| 2023/12/28 | 1,013 | 1,018 | 1,009 | 1,016.5 | +12.5 | +1.2% | 2,640 |
| 2023/12/27 | 1,003.5 | 1,004.5 | 1,001 | 1,004 | +5.8 | +0.6% | 2,670 |
| 2023/12/26 | 1,000.5 | 1,000.5 | 994.1 | 998.2 | -0.7 | -0.1% | 4,160 |
| 2023/12/25 | 1,008.5 | 1,008.5 | 997.6 | 998.9 | -9.1 | -0.9% | 4,180 |
| 2023/12/22 | 1,006 | 1,008 | 1,004 | 1,008 | +3 | +0.3% | 2,660 |
| 2023/12/21 | 1,011.5 | 1,011.5 | 1,003 | 1,005 | -8 | -0.8% | 4,160 |
| 2023/12/20 | 1,010 | 1,013 | 1,010 | 1,013 | +3.5 | +0.3% | 420 |
| 2023/12/19 | 1,011 | 1,011 | 1,005 | 1,009.5 | -1 | -0.1% | 2,930 |
| 2023/12/18 | 1,019.5 | 1,019.5 | 1,010.5 | 1,010.5 | -9.5 | -0.9% | 3,630 |
| 2023/12/15 | 1,023 | 1,023 | 1,019 | 1,020 | -3 | -0.3% | 130 |
351～
400
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
