上場インデックスファンド日経ESGリート(2566)の株価時系列情報
上場インデックスファンド日経ESGリート(2566)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,110 | 1,125 | 1,110 | 1,112 | 1,690 |
| 2026/03/10 | 1,116 | 1,117 | 1,109 | 1,111 | 1,985 |
| 2026/03/09 | 1,103 | 1,113 | 1,099 | 1,113 | 3,073 |
| 2026/03/06 | 1,119 | 1,123 | 1,115 | 1,120 | 1,589 |
| 2026/03/05 | 1,124 | 1,134 | 1,107 | 1,129 | 1,996 |
| 2026/03/04 | 1,110 | 1,117 | 1,106 | 1,107 | 26,301 |
| 2026/03/03 | 1,157 | 1,157 | 1,124 | 1,125 | 12,947 |
| 2026/03/02 | 1,132 | 1,147 | 1,130 | 1,147 | 2,673 |
| 2026/02/27 | 1,156 | 1,156 | 1,138 | 1,143 | 53,074 |
| 2026/02/26 | 1,150 | 1,155 | 1,146 | 1,154 | 1,354 |
| 2026/02/25 | 1,155 | 1,155 | 1,141 | 1,155 | 1,127 |
| 2026/02/24 | 1,136 | 1,148 | 1,130 | 1,148 | 779 |
| 2026/02/20 | 1,130 | 1,131 | 1,126 | 1,130 | 1,324 |
| 2026/02/19 | 1,134 | 1,134 | 1,123 | 1,126 | 3,226 |
| 2026/02/18 | 1,124 | 1,135 | 1,123 | 1,133 | 4,249 |
| 2026/02/17 | 1,131 | 1,131 | 1,113 | 1,113 | 1,137 |
| 2026/02/16 | 1,131 | 1,131 | 1,117 | 1,131 | 1,406 |
| 2026/02/13 | 1,110 | 1,130 | 1,110 | 1,118 | 12,095 |
| 2026/02/12 | 1,129 | 1,129 | 1,125 | 1,129 | 9,546 |
| 2026/02/10 | 1,134 | 1,134 | 1,129 | 1,134 | 480 |
| 2026/02/09 | 1,145 | 1,145 | 1,126 | 1,130 | 967 |
| 2026/02/06 | 1,136 | 1,140 | 1,125 | 1,140 | 847 |
| 2026/02/05 | 1,145 | 1,145 | 1,126 | 1,134 | 2,593 |
| 2026/02/04 | 1,131 | 1,145 | 1,121 | 1,145 | 32,025 |
| 2026/02/03 | 1,120 | 1,161 | 1,118 | 1,161 | 817 |
| 2026/02/02 | 1,118 | 1,142 | 1,114 | 1,142 | 3,420 |
| 2026/01/30 | 1,135 | 1,135 | 1,118 | 1,119 | 15,225 |
| 2026/01/29 | 1,111 | 1,137 | 1,101 | 1,137 | 1,311 |
| 2026/01/28 | 1,120 | 1,124 | 1,109 | 1,124 | 477 |
| 2026/01/27 | 1,124 | 1,124 | 1,106 | 1,114 | 92,799 |
| 2026/01/26 | 1,124 | 1,124 | 1,114 | 1,120 | 2,387 |
| 2026/01/23 | 1,141 | 1,141 | 1,123 | 1,125 | 1,788 |
| 2026/01/22 | 1,132 | 1,136 | 1,126 | 1,131 | 714 |
| 2026/01/21 | 1,145 | 1,145 | 1,123 | 1,127 | 3,399 |
| 2026/01/20 | 1,164 | 1,164 | 1,147 | 1,148 | 956 |
| 2026/01/19 | 1,169 | 1,169 | 1,155 | 1,155 | 3,563 |
| 2026/01/16 | 1,159 | 1,165 | 1,159 | 1,165 | 3,153 |
| 2026/01/15 | 1,153 | 1,158 | 1,146 | 1,158 | 3,041 |
| 2026/01/14 | 1,149 | 1,152 | 1,146 | 1,152 | 945 |
| 2026/01/13 | 1,151 | 1,151 | 1,141 | 1,146 | 41,019 |
| 2026/01/09 | 1,149 | 1,151 | 1,144 | 1,144 | 23,669 |
| 2026/01/08 | 1,143 | 1,148 | 1,143 | 1,145 | 3,144 |
| 2026/01/07 | 1,137 | 1,148 | 1,136 | 1,148 | 5,607 |
| 2026/01/06 | 1,148 | 1,153 | 1,145 | 1,153 | 6,366 |
| 2026/01/05 | 1,156 | 1,156 | 1,138 | 1,145 | 7,184 |
| 2025/12/30 | 1,148 | 1,153 | 1,144 | 1,144 | 843 |
| 2025/12/29 | 1,150 | 1,150 | 1,144 | 1,148 | 2,296 |
| 2025/12/26 | 1,149 | 1,150 | 1,139 | 1,147 | 1,507 |
| 2025/12/25 | 1,145 | 1,148 | 1,143 | 1,146 | 698 |
| 2025/12/24 | 1,139 | 1,141 | 1,137 | 1,141 | 1,654 |
| 2025/12/23 | 1,135 | 1,145 | 1,131 | 1,145 | 1,223 |
| 2025/12/22 | 1,138 | 1,145 | 1,130 | 1,145 | 945 |
| 2025/12/19 | 1,136 | 1,140 | 1,136 | 1,138 | 991 |
| 2025/12/18 | 1,127 | 1,137 | 1,127 | 1,131 | 7,755 |
| 2025/12/17 | 1,134 | 1,134 | 1,127 | 1,127 | 24 |
| 2025/12/16 | 1,126 | 1,132 | 1,125 | 1,129 | 524 |
| 2025/12/15 | 1,121 | 1,127 | 1,121 | 1,124 | 1,707 |
| 2025/12/12 | 1,118 | 1,125 | 1,107 | 1,124 | 1,896 |
| 2025/12/11 | 1,114 | 1,116 | 1,103 | 1,107 | 140 |
| 2025/12/10 | 1,110 | 1,126 | 1,108 | 1,126 | 877 |
| 2025/12/09 | 1,105 | 1,110 | 1,100 | 1,110 | 971 |
| 2025/12/08 | 1,112 | 1,112 | 1,103 | 1,105 | 11,783 |
| 2025/12/05 | 1,117 | 1,128 | 1,112 | 1,128 | 1,579 |
| 2025/12/04 | 1,125 | 1,125 | 1,116 | 1,117 | 887 |
| 2025/12/03 | 1,128 | 1,128 | 1,120 | 1,124 | 13,774 |
| 2025/12/02 | 1,130 | 1,142 | 1,125 | 1,127 | 2,354 |
| 2025/12/01 | 1,152 | 1,152 | 1,132 | 1,150 | 2,590 |
| 2025/11/28 | 1,156 | 1,156 | 1,144 | 1,146 | 1,795 |
| 2025/11/27 | 1,149 | 1,157 | 1,148 | 1,157 | 294 |
| 2025/11/26 | 1,142 | 1,160 | 1,141 | 1,160 | 387 |
| 2025/11/25 | 1,140 | 1,143 | 1,132 | 1,142 | 2,391 |
| 2025/11/21 | 1,124 | 1,144 | 1,124 | 1,144 | 823 |
| 2025/11/20 | 1,146 | 1,146 | 1,123 | 1,123 | 1,224 |
| 2025/11/19 | 1,144 | 1,145 | 1,118 | 1,145 | 6,170 |
| 2025/11/18 | 1,139 | 1,144 | 1,122 | 1,144 | 34,765 |
| 2025/11/17 | 1,135 | 1,140 | 1,130 | 1,140 | 2,781 |
| 2025/11/14 | 1,144 | 1,144 | 1,133 | 1,137 | 5,057 |
| 2025/11/13 | 1,132 | 1,134 | 1,128 | 1,133 | 2,237 |
| 2025/11/12 | 1,137 | 1,140 | 1,134 | 1,140 | 3,300 |
| 2025/11/11 | 1,126 | 1,137 | 1,125 | 1,137 | 3,327 |
| 2025/11/10 | 1,150 | 1,150 | 1,122 | 1,123 | 7,896 |
| 2025/11/07 | 1,122 | 1,122 | 1,118 | 1,120 | 2,540 |
| 2025/11/06 | 1,122 | 1,122 | 1,115 | 1,122 | 3,283 |
| 2025/11/05 | 1,114 | 1,121 | 1,105 | 1,121 | 11,791 |
| 2025/11/04 | 1,110 | 1,115 | 1,106 | 1,115 | 373 |
| 2025/10/31 | 1,109 | 1,113 | 1,107 | 1,107 | 1,237 |
| 2025/10/30 | 1,102 | 1,110 | 1,097 | 1,110 | 2,947 |
| 2025/10/29 | 1,110 | 1,110 | 1,097 | 1,101 | 1,739 |
| 2025/10/28 | 1,115 | 1,115 | 1,104 | 1,104 | 808 |
| 2025/10/27 | 1,111 | 1,114 | 1,108 | 1,114 | 11,293 |
| 2025/10/24 | 1,113 | 1,113 | 1,107 | 1,109 | 1,230 |
| 2025/10/23 | 1,103 | 1,111 | 1,101 | 1,111 | 3,045 |
| 2025/10/22 | 1,100 | 1,102 | 1,096 | 1,102 | 1,028 |
| 2025/10/21 | 1,096 | 1,097 | 1,088 | 1,097 | 1,264 |
| 2025/10/20 | 1,096 | 1,096 | 1,088 | 1,095 | 1,966 |
| 2025/10/17 | 1,090 | 1,091 | 1,087 | 1,089 | 348 |
| 2025/10/16 | 1,085 | 1,090 | 1,084 | 1,090 | 303 |
| 2025/10/15 | 1,078 | 1,084 | 1,078 | 1,083 | 3,134 |
| 2025/10/14 | 1,074 | 1,090 | 1,067 | 1,090 | 2,772 |
| 2025/10/10 | 1,091 | 1,091 | 1,076 | 1,080 | 7,485 |
| 2025/10/09 | 1,082 | 1,091 | 1,076 | 1,091 | 43,885 |
| 2025/10/08 | 1,084 | 1,089 | 1,082 | 1,082 | 871 |
| 2025/10/07 | 1,087 | 1,092 | 1,084 | 1,086 | 10,362 |
| 2025/10/06 | 1,092 | 1,107 | 1,092 | 1,107 | 36,539 |
| 2025/10/03 | 1,086 | 1,090 | 1,082 | 1,086 | 95,105 |
| 2025/10/02 | 1,100 | 1,110 | 1,080 | 1,110 | 12,463 |
| 2025/10/01 | 1,096 | 1,110 | 1,080 | 1,110 | 9,380 |
| 2025/09/30 | 1,088 | 1,094 | 1,086 | 1,094 | 1,721 |
| 2025/09/29 | 1,114 | 1,114 | 1,087 | 1,087 | 2,850 |
| 2025/09/26 | 1,102 | 1,104 | 1,100 | 1,104 | 2,971 |
| 2025/09/25 | 1,092 | 1,104 | 1,092 | 1,104 | 1,791 |
| 2025/09/24 | 1,098 | 1,100 | 1,094 | 1,100 | 2,808 |
| 2025/09/22 | 1,095 | 1,100 | 1,095 | 1,097 | 1,858 |
| 2025/09/19 | 1,105 | 1,110 | 1,092 | 1,110 | 1,604 |
| 2025/09/18 | 1,106 | 1,106 | 1,099 | 1,101 | 1,423 |
| 2025/09/17 | 1,106 | 1,108 | 1,098 | 1,104 | 3,371 |
| 2025/09/16 | 1,100 | 1,106 | 1,096 | 1,105 | 5,297 |
| 2025/09/12 | 1,094 | 1,100 | 1,089 | 1,100 | 2,231 |
| 2025/09/11 | 1,083 | 1,090 | 1,082 | 1,090 | 4,361 |
| 2025/09/10 | 1,079 | 1,082 | 1,076 | 1,082 | 9,231 |
| 2025/09/09 | 1,075 | 1,083 | 1,075 | 1,083 | 14,386 |
| 2025/09/08 | 1,076 | 1,082 | 1,076 | 1,078 | 1,585 |
| 2025/09/05 | 1,082 | 1,082 | 1,069 | 1,074 | 2,445 |
| 2025/09/04 | 1,082 | 1,082 | 1,071 | 1,078 | 2,443 |
| 2025/09/03 | 1,099 | 1,099 | 1,079 | 1,082 | 1,869 |
| 2025/09/02 | 1,098 | 1,098 | 1,092 | 1,095 | 1,728 |
| 2025/09/01 | 1,092 | 1,099 | 1,090 | 1,099 | 2,598 |
| 2025/08/29 | 1,095 | 1,095 | 1,089 | 1,095 | 1,791 |
| 2025/08/28 | 1,090 | 1,095 | 1,089 | 1,094 | 4,362 |
| 2025/08/27 | 1,084 | 1,094 | 1,084 | 1,094 | 1,604 |
| 2025/08/26 | 1,088 | 1,089 | 1,080 | 1,082 | 3,481 |
| 2025/08/25 | 1,090 | 1,094 | 1,084 | 1,094 | 2,676 |
| 2025/08/22 | 1,085 | 1,088 | 1,084 | 1,086 | 5,812 |
| 2025/08/21 | 1,094 | 1,094 | 1,087 | 1,087 | 2,373 |
| 2025/08/20 | 1,085 | 1,094 | 1,085 | 1,092 | 2,372 |
| 2025/08/19 | 1,076 | 1,083 | 1,075 | 1,083 | 1,607 |
| 2025/08/18 | 1,070 | 1,076 | 1,070 | 1,076 | 1,305 |
| 2025/08/15 | 1,068 | 1,070 | 1,065 | 1,069 | 2,649 |
| 2025/08/14 | 1,069 | 1,072 | 1,065 | 1,065 | 7,226 |
| 2025/08/13 | 1,078 | 1,078 | 1,069 | 1,069 | 7,710 |
| 2025/08/12 | 1,074 | 1,076 | 1,069 | 1,075 | 13,141 |
| 2025/08/08 | 1,076 | 1,076 | 1,065 | 1,069 | 2,605 |
| 2025/08/07 | 1,070 | 1,073 | 1,067 | 1,067 | 25,605 |
| 2025/08/06 | 1,068 | 1,070 | 1,060 | 1,068 | 290 |
| 2025/08/05 | 1,054 | 1,062 | 1,054 | 1,062 | 856 |
| 2025/08/04 | 1,052 | 1,054 | 1,051 | 1,054 | 819 |
| 2025/08/01 | 1,050 | 1,052 | 1,043 | 1,052 | 63 |
| 2025/07/31 | 1,049 | 1,049 | 1,045 | 1,049 | 149 |
| 2025/07/30 | 1,037 | 1,050 | 1,037 | 1,050 | 1,307 |
| 2025/07/29 | 1,031 | 1,035 | 1,029 | 1,035 | 550 |
| 2025/07/28 | 1,028 | 1,037 | 1,027 | 1,036 | 8,135 |
| 2025/07/25 | 1,021 | 1,028 | 1,021 | 1,028 | 304 |
| 2025/07/24 | 1,024 | 1,028 | 1,022 | 1,023 | 900 |
| 2025/07/23 | 1,019 | 1,025 | 1,019 | 1,023 | 152 |
| 2025/07/22 | 1,020 | 1,022 | 1,014 | 1,019 | 144 |
| 2025/07/18 | 1,022 | 1,022 | 1,017 | 1,019 | 232 |
| 2025/07/17 | 1,018 | 1,022 | 1,018 | 1,022 | 126 |
| 2025/07/16 | 1,020 | 1,021 | 1,017 | 1,017 | 278 |
| 2025/07/15 | 1,017 | 1,017 | 1,014 | 1,016 | 499 |
| 2025/07/14 | 1,010 | 1,016 | 1,008 | 1,016 | 998 |
| 2025/07/11 | 1,002 | 1,010 | 1,002 | 1,010 | 664 |
| 2025/07/10 | 1,000 | 1,006 | 1,000 | 1,006 | 309 |
| 2025/07/09 | 1,005 | 1,007 | 1,002 | 1,002 | 1,499 |
| 2025/07/08 | 1,014 | 1,014 | 1,004 | 1,006 | 702 |
| 2025/07/07 | 1,007 | 1,012 | 1,007 | 1,012 | 1,696 |
| 2025/07/04 | 1,015 | 1,015 | 1,011 | 1,011 | 458 |
| 2025/07/03 | 1,013 | 1,015 | 1,010 | 1,015 | 840 |
| 2025/07/02 | 1,008 | 1,013 | 1,008 | 1,012 | 509 |
| 2025/07/01 | 1,008 | 1,009 | 1,006 | 1,009 | 1,108 |
| 2025/06/30 | 1,014 | 1,016 | 1,008 | 1,008 | 1,628 |
| 2025/06/27 | 1,019 | 1,019 | 1,013 | 1,013 | 122 |
| 2025/06/26 | 1,015 | 1,015 | 1,007 | 1,015 | 1,261 |
| 2025/06/25 | 1,017 | 1,017 | 1,014 | 1,015 | 226 |
| 2025/06/24 | 1,016 | 1,016 | 1,013 | 1,015 | 471 |
| 2025/06/23 | 1,009 | 1,020 | 1,008 | 1,020 | 438 |
| 2025/06/20 | 1,008 | 1,009 | 1,004 | 1,009 | 1,318 |
| 2025/06/19 | 1,008 | 1,010 | 1,007 | 1,010 | 138 |
| 2025/06/18 | 1,007 | 1,012 | 1,007 | 1,009 | 169 |
| 2025/06/17 | 1,003 | 1,011 | 1,002 | 1,011 | 337 |
| 2025/06/16 | 1,004 | 1,014 | 1,003 | 1,003 | 1,254 |
| 2025/06/13 | 998 | 1,007 | 995 | 1,007 | 629 |
| 2025/06/12 | 996 | 997 | 994 | 995 | 238 |
| 2025/06/11 | 989 | 994 | 988 | 994 | 5,639 |
| 2025/06/10 | 986 | 990 | 985 | 987 | 13,462 |
| 2025/06/09 | 990 | 990 | 985 | 985 | 203 |
| 2025/06/06 | 986 | 989 | 986 | 989 | 725 |
| 2025/06/05 | 983 | 986 | 983 | 986 | 126 |
| 2025/06/04 | 986 | 986 | 984 | 984 | 348 |
| 2025/06/03 | 985 | 986 | 980 | 986 | 440 |
| 2025/06/02 | 983 | 983 | 981 | 983 | 4,050 |
| 2025/05/30 | 981 | 982 | 979 | 981 | 46 |
| 2025/05/29 | 983 | 987 | 978 | 980 | 603 |
| 2025/05/28 | 978 | 985 | 978 | 985 | 1,830 |
| 2025/05/27 | 976 | 977 | 976 | 976 | 97 |
| 2025/05/26 | 973 | 975 | 971 | 973 | 79 |
| 2025/05/23 | 966 | 968 | 966 | 968 | 141 |
| 2025/05/22 | 962 | 965 | 961 | 964 | 257 |
| 2025/05/21 | 969 | 969 | 963 | 965 | 427 |
| 2025/05/20 | 970 | 971 | 964 | 965 | 857 |
| 2025/05/19 | 973 | 973 | 967 | 970 | 556 |