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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 976 | 979 | 970 | 970 | 7,807 |
| 2025/05/15 | 976 | 976 | 971 | 975 | 380 |
| 2025/05/14 | 971 | 981 | 970 | 981 | 100 |
| 2025/05/13 | 983 | 983 | 970 | 974 | 10,139 |
| 2025/05/12 | 985 | 985 | 978 | 980 | 57 |
| 2025/05/09 | 986 | 986 | 967 | 970 | 1,304 |
| 2025/05/08 | 976 | 976 | 971 | 971 | 131 |
| 2025/05/07 | 986 | 987 | 975 | 975 | 461 |
| 2025/05/02 | 978 | 986 | 977 | 986 | 835 |
| 2025/05/01 | 952 | 978 | 952 | 978 | 2,659 |
| 2025/04/30 | 961 | 964 | 956 | 963 | 1,755 |
| 2025/04/28 | 958 | 960 | 958 | 959 | 1,266 |
| 2025/04/25 | 960 | 960 | 954 | 954 | 1,061 |
| 2025/04/24 | 964 | 964 | 958 | 959 | 2,054 |
| 2025/04/23 | 969 | 970 | 964 | 964 | 173 |
| 2025/04/22 | 964 | 968 | 964 | 966 | 75 |
| 2025/04/21 | 964 | 964 | 961 | 964 | 1,027 |
| 2025/04/18 | 964 | 965 | 961 | 964 | 3,151 |
| 2025/04/17 | 964 | 964 | 959 | 959 | 137 |
| 2025/04/16 | 970 | 970 | 956 | 958 | 66 |
| 2025/04/15 | 963 | 963 | 954 | 955 | 58 |
| 2025/04/14 | 963 | 967 | 963 | 967 | 1,015 |
| 2025/04/11 | 959 | 960 | 943 | 959 | 700 |
| 2025/04/10 | 950 | 962 | 945 | 962 | 3,030 |
| 2025/04/09 | 950 | 950 | 928 | 949 | 1,165 |
| 2025/04/08 | 935 | 945 | 930 | 938 | 5,230 |
| 2025/04/07 | 962 | 962 | 916 | 920 | 720 |
| 2025/04/04 | 951 | 960 | 951 | 960 | 10,990 |
| 2025/04/03 | 952 | 953 | 949 | 951 | 2,180 |
| 2025/04/02 | 956 | 967 | 956 | 958 | 700 |
| 2025/04/01 | 966 | 973 | 950 | 956 | 3,400 |
| 2025/03/31 | 974 | 974 | 936 | 936 | 2,370 |
| 2025/03/28 | 980 | 980 | 974 | 977 | 1,120 |
| 2025/03/27 | 975 | 982 | 975 | 975 | 580 |
| 2025/03/26 | 974 | 976 | 971 | 975 | 210 |
| 2025/03/25 | 972 | 977 | 972 | 974 | 650 |
| 2025/03/24 | 967 | 972 | 967 | 970 | 850 |
| 2025/03/21 | 966 | 970 | 964 | 967 | 1,790 |
| 2025/03/19 | 964 | 966 | 963 | 966 | 540 |
| 2025/03/18 | 956 | 963 | 955 | 963 | 1,480 |
| 2025/03/17 | 955 | 955 | 951 | 952 | 720 |
| 2025/03/14 | 952 | 952 | 947 | 947 | 20 |
| 2025/03/13 | 940 | 946 | 940 | 946 | 740 |
| 2025/03/12 | 934 | 942 | 934 | 941 | 10,150 |
| 2025/03/11 | 925 | 946 | 925 | 946 | 1,630 |
| 2025/03/10 | 942 | 945 | 937 | 939 | 570 |
| 2025/03/07 | 947 | 947 | 940 | 940 | 270 |
| 2025/03/06 | 948 | 948 | 947 | 947 | 110 |
| 2025/03/05 | 953 | 953 | 948 | 952 | 1,060 |
| 2025/03/04 | 957 | 960 | 950 | 953 | 2,690 |
| 2025/03/03 | 962 | 966 | 962 | 966 | 940 |
| 2025/02/28 | 968 | 968 | 962 | 962 | 310 |
| 2025/02/27 | 950 | 964 | 950 | 961 | 100 |
| 2025/02/26 | 953 | 959 | 949 | 957 | 160 |
| 2025/02/25 | 950 | 952 | 950 | 950 | 260 |
| 2025/02/21 | 947 | 951 | 946 | 948 | 400 |
| 2025/02/20 | 952 | 952 | 948 | 948 | 40 |
| 2025/02/19 | 957 | 957 | 947 | 949 | 490 |
| 2025/02/18 | 948 | 951 | 948 | 951 | 140 |
| 2025/02/17 | 950 | 950 | 950 | 950 | 40 |
| 2025/02/14 | 944 | 946 | 944 | 945 | 120 |
| 2025/02/13 | 938 | 944 | 938 | 944 | 80 |
| 2025/02/12 | 935 | 938 | 935 | 936 | 230 |
| 2025/02/10 | 937 | 942 | 935 | 935 | 830 |
| 2025/02/07 | 950 | 950 | 943 | 945 | 180 |
| 2025/02/06 | 948 | 951 | 948 | 950 | 100 |
| 2025/02/05 | 950 | 950 | 948 | 948 | 50 |
| 2025/02/04 | 952 | 955 | 949 | 949 | 1,220 |
| 2025/02/03 | 961 | 961 | 952 | 952 | 720 |
| 2025/01/31 | 960 | 961 | 959 | 960 | 470 |
| 2025/01/30 | 963 | 963 | 958 | 963 | 1,830 |
| 2025/01/29 | 959 | 967 | 959 | 961 | 1,440 |
| 2025/01/28 | 950 | 965 | 949 | 960 | 8,290 |
| 2025/01/27 | 937 | 948 | 937 | 948 | 4,020 |
| 2025/01/24 | 922 | 936 | 922 | 931 | 1,270 |
| 2025/01/23 | 919 | 919 | 917 | 919 | 330 |
| 2025/01/22 | 928 | 928 | 920 | 920 | 510 |
| 2025/01/21 | 918 | 922 | 918 | 922 | 2,810 |
| 2025/01/20 | 924 | 924 | 917 | 917 | 600 |
| 2025/01/17 | 923 | 924 | 920 | 923 | 3,070 |
| 2025/01/16 | 918 | 928 | 918 | 928 | 450 |
| 2025/01/15 | 933 | 933 | 918 | 918 | 740 |
| 2025/01/14 | 926 | 932 | 921 | 921 | 2,100 |
| 2025/01/10 | 929 | 929 | 922 | 927 | 460 |
| 2025/01/09 | 927 | 927 | 922 | 923 | 2,570 |
| 2025/01/08 | 932 | 936 | 929 | 929 | 800 |
| 2025/01/07 | 938 | 941 | 932 | 932 | 3,350 |
| 2025/01/06 | 949 | 953 | 949 | 950 | 11,870 |
| 2024/12/30 | 944 | 949 | 940 | 940 | 2,770 |
| 2024/12/27 | 942 | 948 | 940 | 943 | 7,160 |
| 2024/12/26 | 928 | 939 | 928 | 939 | 1,580 |
| 2024/12/25 | 927 | 929 | 924 | 924 | 2,560 |
| 2024/12/24 | 925 | 931 | 925 | 929 | 600 |
| 2024/12/23 | 917 | 935 | 917 | 935 | 2,630 |
| 2024/12/20 | 917 | 921 | 913 | 919 | 3,390 |
| 2024/12/19 | 911 | 925 | 911 | 913 | 16,110 |
| 2024/12/18 | 920 | 922 | 916 | 916 | 1,270 |
| 2024/12/17 | 923 | 923 | 918 | 918 | 3,240 |
| 2024/12/16 | 923 | 925 | 917 | 919 | 2,650 |
| 2024/12/13 | 922 | 924 | 921 | 922 | 6,570 |
| 2024/12/12 | 926 | 926 | 921 | 924 | 4,680 |
| 2024/12/11 | 917 | 924 | 917 | 924 | 8,040 |
| 2024/12/10 | 921 | 924 | 920 | 922 | 63,650 |
| 2024/12/09 | 927 | 927 | 921 | 922 | 17,260 |
| 2024/12/06 | 932 | 934 | 928 | 930 | 6,590 |
| 2024/12/05 | 940 | 940 | 931 | 932 | 640 |
| 2024/12/04 | 939 | 939 | 932 | 932 | 1,040 |
| 2024/12/03 | 938 | 938 | 933 | 937 | 4,170 |
| 2024/12/02 | 940 | 942 | 937 | 937 | 2,490 |
| 2024/11/29 | 948 | 948 | 941 | 941 | 2,360 |
| 2024/11/28 | 947 | 948 | 945 | 947 | 410 |
| 2024/11/27 | 947 | 947 | 942 | 945 | 640 |
| 2024/11/26 | 953 | 953 | 944 | 946 | 1,270 |
| 2024/11/25 | 949 | 954 | 949 | 950 | 104,160 |
| 2024/11/22 | 941 | 948 | 941 | 948 | 730 |
| 2024/11/21 | 946 | 948 | 943 | 943 | 550 |
| 2024/11/20 | 949 | 954 | 946 | 946 | 6,630 |
| 2024/11/19 | 945 | 949 | 945 | 949 | 3,510 |
| 2024/11/18 | 940 | 946 | 939 | 945 | 1,350 |
| 2024/11/15 | 935 | 940 | 935 | 936 | 1,820 |
| 2024/11/14 | 943 | 943 | 932 | 932 | 4,490 |
| 2024/11/13 | 948 | 948 | 939 | 939 | 9,650 |
| 2024/11/12 | 946 | 948 | 942 | 942 | 3,550 |
| 2024/11/11 | 949 | 949 | 940 | 940 | 5,060 |
| 2024/11/08 | 951 | 951 | 943 | 943 | 2,830 |
| 2024/11/07 | 948 | 948 | 943 | 943 | 4,210 |
| 2024/11/06 | 947 | 954 | 947 | 950 | 4,140 |
| 2024/11/05 | 949 | 953 | 945 | 947 | 2,200 |
| 2024/11/01 | 954 | 954 | 946 | 949 | 1,840 |
| 2024/10/31 | 955 | 955 | 947 | 951 | 1,710 |
| 2024/10/30 | 952 | 955 | 952 | 953 | 2,640 |
| 2024/10/29 | 953 | 953 | 947 | 953 | 600 |
| 2024/10/28 | 950 | 952 | 943 | 952 | 1,020 |
| 2024/10/25 | 954 | 954 | 943 | 946 | 1,320 |
| 2024/10/24 | 954 | 954 | 945 | 946 | 1,700 |
| 2024/10/23 | 953 | 953 | 944 | 953 | 4,300 |
| 2024/10/22 | 952 | 953 | 945 | 948 | 3,980 |
| 2024/10/21 | 956 | 956 | 950 | 952 | 1,290 |
| 2024/10/18 | 954 | 956 | 952 | 953 | 990 |
| 2024/10/17 | 951 | 955 | 951 | 951 | 1,870 |
| 2024/10/16 | 958 | 958 | 947 | 950 | 3,300 |
| 2024/10/15 | 957 | 957 | 951 | 951 | 19,030 |
| 2024/10/11 | 957 | 957 | 954 | 954 | 1,880 |
| 2024/10/10 | 962 | 962 | 956 | 958 | 1,960 |
| 2024/10/09 | 958 | 962 | 958 | 960 | 2,580 |
| 2024/10/08 | 962 | 962 | 955 | 958 | 20,460 |
| 2024/10/07 | 980 | 980 | 955 | 958 | 17,660 |
| 2024/10/04 | 978 | 985 | 978 | 981 | 11,650 |
| 2024/10/03 | 978 | 984 | 978 | 981 | 40,630 |
| 2024/10/02 | 979 | 979 | 974 | 975 | 12,620 |
| 2024/10/01 | 996 | 996 | 978 | 979 | 1,690 |
| 2024/09/30 | 1,004 | 1,004 | 980 | 981 | 3,650 |
| 2024/09/27 | 1,001 | 1,002 | 996 | 1,001 | 3,350 |
| 2024/09/26 | 994 | 998 | 994 | 995 | 2,780 |
| 2024/09/25 | 990 | 998 | 987 | 998 | 4,130 |
| 2024/09/24 | 1,010 | 1,010 | 991 | 991 | 650 |
| 2024/09/20 | 994 | 1,003 | 994 | 994 | 41,310 |
| 2024/09/19 | 999 | 999 | 992 | 992 | 30 |
| 2024/09/18 | 999 | 1,001 | 991 | 991 | 21,170 |
| 2024/09/17 | 994 | 998 | 992 | 992 | 180 |
| 2024/09/13 | 998 | 1,000 | 996 | 996 | 1,400 |
| 2024/09/12 | 991 | 997 | 991 | 995 | 50 |
| 2024/09/11 | 999 | 999 | 986 | 989 | 2,760 |
| 2024/09/10 | 994 | 1,003 | 994 | 1,001 | 2,340 |
| 2024/09/09 | 990 | 992 | 985 | 991 | 1,360 |
| 2024/09/06 | 992 | 993 | 989 | 993 | 110 |
| 2024/09/05 | 989 | 996 | 987 | 988 | 540 |
| 2024/09/04 | 995 | 996 | 988 | 988 | 430 |
| 2024/09/03 | 1,000 | 1,000 | 997 | 997 | 120 |
| 2024/09/02 | 992 | 1,001 | 992 | 998 | 920 |
| 2024/08/30 | 1,002 | 1,002 | 995 | 996 | 16,920 |
| 2024/08/29 | 1,012 | 1,012 | 1,004 | 1,004 | 740 |
| 2024/08/28 | 1,017 | 1,017 | 1,010 | 1,010 | 6,040 |
| 2024/08/27 | 995 | 1,009 | 995 | 1,009 | 1,750 |
| 2024/08/26 | 987 | 995 | 987 | 995 | 2,150 |
| 2024/08/23 | 986 | 986 | 983 | 984 | 70 |
| 2024/08/22 | 981 | 984 | 975 | 984 | 2,890 |
| 2024/08/21 | 984 | 987 | 984 | 984 | 119,860 |
| 2024/08/20 | 987 | 990 | 985 | 986 | 556,260 |
| 2024/08/19 | 986 | 987 | 980 | 983 | 550 |