日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/25 1,015 1,020 1,007 1,020 5,438
2026/06/24 1,003 1,007 1,003 1,007 115
2026/06/23 1,004 1,004 1,000 1,000 2,808
2026/06/22 998 1,000 995 996 1,232
2026/06/19 1,000 1,004 997 1,002 166
2026/06/18 1,000 1,004 995 997 463
2026/06/17 1,015 1,015 999 1,000 1,495
2026/06/16 1,014 1,016 1,001 1,011 2,745
2026/06/15 1,023 1,026 1,015 1,015 36,302
2026/06/12 1,020 1,020 1,008 1,019 3,736
2026/06/11 1,011 1,015 1,006 1,014 9,421
2026/06/10 998 1,010 993 1,010 1,576
2026/06/09 998 998 989 996 1,380
2026/06/08 982 997 982 996 626
2026/06/05 985 996 985 989 9,351
2026/06/04 1,007 1,007 987 987 18,139
2026/06/03 1,000 1,006 998 1,002 314
2026/06/02 1,008 1,008 990 996 2,220
2026/06/01 1,020 1,020 1,008 1,011 1,157
2026/05/29 1,020 1,030 1,015 1,026 8,676
2026/05/28 1,016 1,017 1,010 1,017 1,646
2026/05/27 1,019 1,019 1,011 1,016 8,530
2026/05/26 1,030 1,030 1,009 1,011 2,137
2026/05/25 1,010 1,016 1,010 1,013 1,636
2026/05/22 1,030 1,030 1,013 1,015 880
2026/05/21 1,030 1,030 1,018 1,030 411
2026/05/20 1,035 1,035 1,015 1,015 279
2026/05/19 1,033 1,033 1,023 1,028 1,098
2026/05/18 1,045 1,045 1,016 1,019 6,546
2026/05/15 1,045 1,045 1,032 1,036 1,333
2026/05/14 1,034 1,045 1,028 1,045 3,312
2026/05/13 1,065 1,065 1,030 1,030 5,912
2026/05/12 1,065 1,065 1,037 1,041 9,117
2026/05/11 1,064 1,064 1,045 1,046 15,065
2026/05/08 1,055 1,064 1,046 1,064 32,625
2026/05/07 1,058 1,063 1,054 1,060 4,282
2026/05/01 1,061 1,061 1,054 1,056 15,593
2026/04/30 1,056 1,060 1,055 1,059 23,265
2026/04/28 1,068 1,068 1,057 1,059 15,234
2026/04/27 1,075 1,075 1,066 1,068 375
2026/04/24 1,066 1,070 1,065 1,068 365
2026/04/23 1,067 1,071 1,062 1,063 4,175
2026/04/22 1,077 1,077 1,067 1,067 668
2026/04/21 1,085 1,085 1,074 1,075 368
2026/04/20 1,085 1,085 1,081 1,081 340
2026/04/17 1,089 1,090 1,081 1,083 1,342
2026/04/16 1,092 1,092 1,081 1,088 349
2026/04/15 1,089 1,092 1,085 1,086 537
2026/04/14 1,084 1,088 1,084 1,084 6,510
2026/04/13 1,074 1,089 1,069 1,089 335
2026/04/10 1,089 1,089 1,071 1,089 231
2026/04/09 1,089 1,089 1,072 1,075 139
2026/04/08 1,078 1,085 1,073 1,085 1,596
2026/04/07 1,058 1,077 1,058 1,066 5,447
2026/04/06 1,079 1,085 1,078 1,082 3,037
2026/04/03 1,065 1,079 1,065 1,079 1,189
2026/03/27 1,088 1,089 1,080 1,085 10,714
2026/03/26 1,098 1,098 1,083 1,084 2,028
2026/03/25 1,100 1,100 1,094 1,095 2,759
2026/03/24 1,097 1,100 1,083 1,083 1,128
2026/03/23 1,100 1,100 1,083 1,089 35,368
2026/03/19 1,126 1,126 1,110 1,110 1,310
2026/03/18 1,140 1,140 1,124 1,124 1,461
2026/03/17 1,122 1,126 1,119 1,122 999
2026/03/16 1,120 1,120 1,106 1,118 2,821
2026/03/13 1,125 1,125 1,110 1,110 1,085
2026/03/12 1,119 1,119 1,112 1,113 541
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

このページの先頭へ