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 |
|---|---|---|---|---|---|
| 2024/07/26 | 957 | 962 | 957 | 960 | 1,550 |
| 2024/07/25 | 958 | 963 | 957 | 957 | 2,660 |
| 2024/07/24 | 966 | 966 | 958 | 963 | 3,180 |
| 2024/07/23 | 967 | 967 | 961 | 966 | 4,420 |
| 2024/07/22 | 973 | 973 | 964 | 967 | 2,580 |
| 2024/07/19 | 979 | 979 | 970 | 973 | 1,500 |
| 2024/07/18 | 978 | 985 | 977 | 981 | 4,760 |
| 2024/07/17 | 975 | 978 | 975 | 978 | 1,060 |
| 2024/07/16 | 976 | 977 | 974 | 974 | 12,000 |
| 2024/07/12 | 966 | 980 | 966 | 974 | 6,990 |
| 2024/07/11 | 964 | 969 | 963 | 967 | 2,110 |
| 2024/07/10 | 964 | 964 | 961 | 962 | 670 |
| 2024/07/09 | 959 | 964 | 954 | 964 | 4,350 |
| 2024/07/08 | 960 | 967 | 959 | 961 | 3,660 |
| 2024/07/05 | 962 | 962 | 954 | 959 | 5,280 |
| 2024/07/04 | 970 | 973 | 967 | 973 | 63,610 |
| 2024/07/03 | 969 | 971 | 963 | 969 | 1,890 |
| 2024/07/02 | 968 | 970 | 966 | 970 | 1,780 |
| 2024/07/01 | 980 | 980 | 967 | 967 | 60,330 |
| 2024/06/28 | 981 | 981 | 970 | 977 | 5,340 |
| 2024/06/27 | 989 | 989 | 973 | 975 | 2,810 |
| 2024/06/26 | 986 | 987 | 983 | 986 | 1,470 |
| 2024/06/25 | 979 | 986 | 979 | 986 | 580 |
| 2024/06/24 | 979 | 979 | 975 | 979 | 1,160 |
| 2024/06/21 | 974 | 980 | 974 | 975 | 100,980 |
| 2024/06/20 | 976 | 985 | 974 | 976 | 2,960 |
| 2024/06/19 | 967 | 976 | 967 | 976 | 2,500 |
| 2024/06/18 | 967 | 968 | 964 | 967 | 1,570 |
| 2024/06/17 | 972 | 972 | 964 | 967 | 178,190 |
| 2024/06/14 | 966 | 999 | 966 | 974 | 143,860 |
| 2024/06/13 | 973 | 973 | 964 | 964 | 3,710 |
| 2024/06/12 | 970 | 970 | 968 | 969 | 440 |
| 2024/06/11 | 976 | 976 | 969 | 970 | 900 |
| 2024/06/10 | 971 | 976 | 969 | 976 | 2,830 |
| 2024/06/07 | 982 | 982 | 970 | 971 | 1,010 |
| 2024/06/06 | 978 | 982 | 973 | 982 | 950 |
| 2024/06/05 | 978 | 984 | 978 | 980 | 15,820 |
| 2024/06/04 | 980 | 984 | 976 | 981 | 740 |
| 2024/06/03 | 984 | 986 | 978 | 978 | 1,310 |
| 2024/05/31 | 975 | 985 | 973 | 979 | 390 |
| 2024/05/30 | 977 | 977 | 968 | 968 | 14,190 |
| 2024/05/29 | 991 | 991 | 977 | 979 | 3,180 |
| 2024/05/28 | 984 | 993 | 984 | 992 | 16,840 |
| 2024/05/27 | 990 | 990 | 982 | 985 | 11,490 |
| 2024/05/24 | 987 | 990 | 983 | 988 | 2,890 |
| 2024/05/23 | 995 | 995 | 988 | 988 | 102,900 |
| 2024/05/22 | 999 | 1,000 | 994 | 997 | 4,860 |
| 2024/05/21 | 1,005 | 1,006 | 999 | 1,001 | 249,350 |
| 2024/05/20 | 1,014 | 1,014 | 1,004 | 1,006 | 250,970 |
| 2024/05/17 | 1,011 | 1,015 | 1,008 | 1,011 | 348,240 |
| 2024/05/16 | 1,017 | 1,021 | 1,012 | 1,016 | 296,090 |
| 2024/05/15 | 1,023 | 1,023 | 1,013 | 1,014 | 443,880 |
| 2024/05/14 | 1,024 | 1,025 | 1,021 | 1,021 | 343,900 |
| 2024/05/13 | 1,012 | 1,022 | 1,012 | 1,020 | 197,840 |
| 2024/05/10 | 1,026 | 1,026 | 1,009 | 1,011 | 99,340 |
| 2024/05/09 | 1,029 | 1,029 | 1,025 | 1,025 | 195,210 |
| 2024/05/08 | 1,033 | 1,033 | 1,026 | 1,026 | 740 |
| 2024/05/07 | 1,030 | 1,032 | 1,028 | 1,030 | 880 |
| 2024/05/02 | 1,020 | 1,029 | 1,020 | 1,027 | 1,270 |
| 2024/05/01 | 1,017 | 1,019 | 1,015 | 1,019 | 180 |
| 2024/04/30 | 1,015 | 1,018 | 1,014 | 1,017 | 350 |
| 2024/04/26 | 1,008 | 1,013 | 1,004 | 1,011 | 4,390 |
| 2024/04/25 | 1,009 | 1,014 | 1,008 | 1,010 | 890 |
| 2024/04/24 | 1,008 | 1,010 | 1,007 | 1,008 | 240 |
| 2024/04/23 | 1,013 | 1,020 | 1,012 | 1,012 | 670 |
| 2024/04/22 | 999 | 1,014 | 999 | 1,011 | 15,270 |
| 2024/04/19 | 998 | 999 | 992 | 998 | 20,550 |
| 2024/04/18 | 1,006 | 1,006 | 1,002 | 1,002 | 160 |
| 2024/04/17 | 1,002 | 1,008 | 998 | 1,007 | 410 |
| 2024/04/16 | 990 | 1,006 | 990 | 998 | 470 |
| 2024/04/15 | 1,011 | 1,011 | 992 | 993 | 620 |
| 2024/04/12 | 1,010 | 1,010 | 990 | 996 | 1,880 |
| 2024/04/11 | 998 | 1,009 | 994 | 1,009 | 10,610 |
| 2024/04/10 | 1,010 | 1,016 | 1,002 | 1,003 | 740 |
| 2024/04/09 | 1,002 | 1,013 | 1,002 | 1,010 | 2,910 |
| 2024/04/08 | 1,002 | 1,002 | 983 | 1,002 | 78,620 |
| 2024/04/05 | 1,017 | 1,018 | 1,000 | 1,010 | 360 |
| 2024/04/04 | 999 | 1,040 | 999 | 1,040 | 60,810 |
| 2024/04/03 | 1,006 | 1,012 | 994 | 998 | 105,400 |
| 2024/04/02 | 1,018 | 1,018 | 1,002 | 1,007 | 1,170 |
| 2024/04/01 | 1,022 | 1,027 | 1,013 | 1,014 | 1,840 |
| 2024/03/29 | 1,033 | 1,033 | 1,016 | 1,020 | 8,830 |
| 2024/03/28 | 1,039 | 1,039 | 1,020 | 1,021 | 950 |
| 2024/03/27 | 1,027 | 1,029 | 1,025 | 1,028 | 270 |
| 2024/03/26 | 1,042 | 1,042 | 1,025 | 1,028 | 2,310 |
| 2024/03/25 | 1,031 | 1,034 | 1,028 | 1,030 | 650 |
| 2024/03/22 | 1,022 | 1,030 | 1,022 | 1,030 | 3,990 |
| 2024/03/21 | 1,015 | 1,020 | 1,005 | 1,019 | 7,260 |
| 2024/03/19 | 978 | 1,011 | 978 | 1,007 | 28,160 |
| 2024/03/18 | 982 | 982 | 968 | 973 | 1,130 |
| 2024/03/15 | 964 | 984 | 964 | 976 | 7,450 |
| 2024/03/14 | 948 | 959 | 948 | 959 | 3,230 |
| 2024/03/13 | 966 | 966 | 940 | 945 | 7,430 |
| 2024/03/12 | 956 | 956 | 949 | 953 | 12,130 |
| 2024/03/11 | 952 | 959 | 951 | 952 | 26,040 |
| 2024/03/08 | 953 | 959 | 949 | 951 | 1,550 |
| 2024/03/07 | 966 | 966 | 952 | 953 | 2,830 |
| 2024/03/06 | 969 | 971 | 964 | 967 | 1,340 |
| 2024/03/05 | 973 | 973 | 962 | 964 | 520 |
| 2024/03/04 | 974 | 974 | 966 | 966 | 530 |
| 2024/03/01 | 975 | 975 | 957 | 959 | 1,830 |
| 2024/02/29 | 980 | 980 | 958 | 965 | 2,510 |
| 2024/02/28 | 975 | 975 | 971 | 973 | 39,030 |
| 2024/02/27 | 976 | 976 | 970 | 973 | 1,180 |
| 2024/02/26 | 959 | 974 | 959 | 970 | 970 |
| 2024/02/22 | 979 | 979 | 949 | 959 | 6,130 |
| 2024/02/21 | 976 | 976 | 956 | 964 | 1,700 |
| 2024/02/20 | 975 | 975 | 961 | 961 | 420 |
| 2024/02/19 | 965 | 967 | 956 | 960 | 3,600 |
| 2024/02/16 | 987 | 987 | 962 | 966 | 35,280 |
| 2024/02/15 | 995 | 995 | 971 | 972 | 3,220 |
| 2024/02/14 | 990 | 990 | 983 | 983 | 2,130 |
| 2024/02/13 | 1,001 | 1,001 | 988 | 990 | 6,330 |
| 2024/02/09 | 1,001 | 1,001 | 991 | 991 | 4,080 |
| 2024/02/08 | 995 | 1,000 | 995 | 996 | 860 |
| 2024/02/07 | 1,000 | 1,006 | 995 | 995 | 34,460 |
| 2024/02/06 | 1,022 | 1,022 | 1,000 | 1,005 | 2,190 |
| 2024/02/05 | 1,010 | 1,016 | 1,008 | 1,008 | 3,680 |
| 2024/02/02 | 1,011 | 1,011 | 1,008 | 1,009 | 530 |
| 2024/02/01 | 1,019 | 1,019 | 998 | 1,002 | 4,540 |
| 2024/01/31 | 1,012 | 1,017 | 1,012 | 1,014 | 5,660 |
| 2024/01/30 | 1,018 | 1,018 | 1,015 | 1,017 | 2,010 |
| 2024/01/29 | 1,015 | 1,019 | 1,012 | 1,017 | 400 |
| 2024/01/26 | 1,017 | 1,018 | 1,016 | 1,016 | 620 |
| 2024/01/25 | 1,021 | 1,021 | 1,012 | 1,015 | 550 |
| 2024/01/24 | 1,030 | 1,031 | 1,024 | 1,026 | 5,750 |
| 2024/01/23 | 1,035 | 1,035 | 1,029 | 1,029 | 210 |
| 2024/01/22 | 1,024 | 1,035 | 1,024 | 1,035 | 770 |
| 2024/01/19 | 1,015 | 1,020 | 1,015 | 1,019 | 570 |
| 2024/01/18 | 1,023 | 1,023 | 1,012 | 1,014 | 590 |
| 2024/01/17 | 1,029 | 1,029 | 1,020 | 1,021 | 920 |
| 2024/01/16 | 1,037 | 1,037 | 1,029 | 1,029 | 1,560 |
| 2024/01/15 | 1,060 | 1,060 | 1,029 | 1,033 | 1,040 |
| 2024/01/12 | 1,026 | 1,030 | 1,023 | 1,030 | 610 |
| 2024/01/11 | 1,023 | 1,026 | 1,023 | 1,026 | 140 |
| 2024/01/10 | 1,019 | 1,025 | 1,019 | 1,022 | 330 |
| 2024/01/09 | 1,021 | 1,022 | 1,020 | 1,022 | 380 |
| 2024/01/05 | 1,013 | 1,025 | 1,011 | 1,024 | 1,140 |
| 2024/01/04 | 1,019 | 1,019 | 1,007 | 1,007 | 3,680 |
| 2023/12/29 | 1,019 | 1,024 | 1,019 | 1,023 | 1,230 |
| 2023/12/28 | 1,013 | 1,018 | 1,009 | 1,017 | 2,640 |
| 2023/12/27 | 1,004 | 1,005 | 1,001 | 1,004 | 2,670 |
| 2023/12/26 | 1,001 | 1,001 | 994 | 998 | 4,160 |
| 2023/12/25 | 1,009 | 1,009 | 998 | 999 | 4,180 |
| 2023/12/22 | 1,006 | 1,008 | 1,004 | 1,008 | 2,660 |
| 2023/12/21 | 1,012 | 1,012 | 1,003 | 1,005 | 4,160 |
| 2023/12/20 | 1,010 | 1,013 | 1,010 | 1,013 | 420 |
| 2023/12/19 | 1,011 | 1,011 | 1,005 | 1,010 | 2,930 |
| 2023/12/18 | 1,020 | 1,020 | 1,011 | 1,011 | 3,630 |
| 2023/12/15 | 1,023 | 1,023 | 1,019 | 1,020 | 130 |
| 2023/12/14 | 1,022 | 1,023 | 1,020 | 1,023 | 310 |
| 2023/12/13 | 1,027 | 1,027 | 1,020 | 1,020 | 1,380 |
| 2023/12/12 | 1,027 | 1,027 | 1,024 | 1,024 | 110 |
| 2023/12/11 | 1,028 | 1,028 | 1,027 | 1,027 | 70 |
| 2023/12/08 | 1,020 | 1,020 | 1,020 | 1,020 | 160 |
| 2023/12/07 | 1,026 | 1,026 | 1,021 | 1,021 | 2,150 |
| 2023/12/06 | 1,030 | 1,030 | 1,028 | 1,030 | 820 |
| 2023/12/05 | 1,027 | 1,027 | 1,026 | 1,027 | 40 |
| 2023/12/04 | 1,033 | 1,033 | 1,025 | 1,025 | 100 |
| 2023/12/01 | 1,036 | 1,037 | 1,023 | 1,023 | 52,430 |
| 2023/11/30 | 1,030 | 1,037 | 1,023 | 1,037 | 2,630 |
| 2023/11/29 | 1,032 | 1,032 | 1,030 | 1,030 | 180 |
| 2023/11/28 | 1,039 | 1,039 | 1,032 | 1,036 | 670 |
| 2023/11/27 | 1,033 | 1,036 | 1,033 | 1,036 | 2,030 |
| 2023/11/24 | 1,034 | 1,036 | 1,034 | 1,035 | 140 |
| 2023/11/22 | 1,028 | 1,030 | 1,028 | 1,030 | 40 |
| 2023/11/21 | 1,034 | 1,034 | 1,030 | 1,030 | 190 |
| 2023/11/20 | 1,036 | 1,036 | 1,030 | 1,030 | 250 |
| 2023/11/17 | 1,038 | 1,038 | 1,032 | 1,032 | 210 |
| 2023/11/16 | 1,033 | 1,035 | 1,033 | 1,035 | 30 |
| 2023/11/15 | 1,031 | 1,038 | 1,031 | 1,037 | 680 |
| 2023/11/14 | 1,019 | 1,029 | 1,019 | 1,029 | 430 |
| 2023/11/13 | 1,024 | 1,026 | 1,019 | 1,019 | 180 |
| 2023/11/10 | 1,016 | 1,020 | 1,016 | 1,020 | 20,300 |
| 2023/11/09 | 1,020 | 1,020 | 1,015 | 1,018 | 10,600 |
| 2023/11/08 | 1,033 | 1,033 | 1,021 | 1,025 | 210 |
| 2023/11/07 | 1,036 | 1,036 | 1,022 | 1,033 | 380 |
| 2023/11/06 | 1,042 | 1,042 | 1,036 | 1,036 | 990 |
| 2023/11/02 | 1,040 | 1,040 | 1,031 | 1,031 | 130 |
| 2023/11/01 | 1,030 | 1,033 | 1,030 | 1,033 | 65,090 |
| 2023/10/31 | 1,039 | 1,039 | 1,016 | 1,016 | 70 |
| 2023/10/30 | 1,040 | 1,040 | 1,014 | 1,016 | 1,650 |
| 2023/10/27 | 1,028 | 1,038 | 1,028 | 1,038 | 80 |
| 2023/10/26 | 1,028 | 1,029 | 1,014 | 1,015 | 1,760 |
| 2023/10/25 | 1,016 | 1,024 | 1,016 | 1,024 | 140 |
| 2023/10/24 | 1,028 | 1,028 | 1,011 | 1,016 | 11,940 |
| 2023/10/23 | 1,028 | 1,028 | 1,016 | 1,018 | 3,390 |
| 2023/10/20 | 1,032 | 1,032 | 1,023 | 1,023 | 500 |
| 2023/10/19 | 1,031 | 1,043 | 1,031 | 1,038 | 240 |
| 2023/10/18 | 1,031 | 1,036 | 1,031 | 1,035 | 1,470 |
| 2023/10/17 | 1,021 | 1,032 | 1,019 | 1,031 | 540 |
| 2023/10/16 | 1,035 | 1,035 | 1,015 | 1,016 | 1,070 |
| 2023/10/13 | 1,037 | 1,040 | 1,030 | 1,033 | 500 |
| 2023/10/12 | 1,052 | 1,052 | 1,037 | 1,038 | 360 |
| 2023/10/11 | 1,039 | 1,043 | 1,039 | 1,039 | 360 |
| 2023/10/10 | 1,031 | 1,041 | 1,030 | 1,039 | 490 |
| 2023/10/06 | 1,027 | 1,029 | 1,026 | 1,029 | 170 |
| 2023/10/05 | 1,021 | 1,027 | 1,020 | 1,027 | 20,780 |
| 2023/10/04 | 1,035 | 1,035 | 1,022 | 1,026 | 21,960 |
| 2023/10/03 | 1,051 | 1,051 | 1,036 | 1,036 | 25,580 |