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 |
---|---|---|---|---|---|
2020/12/30 | 1,000 | 1,004 | 997 | 1,004 | 240 |
2020/12/29 | 973 | 999 | 973 | 997 | 2,090 |
2020/12/28 | 975 | 988 | 975 | 988 | 720 |
2020/12/25 | 977 | 982 | 976 | 980 | 15,850 |
2020/12/24 | 971 | 976 | 971 | 973 | 430 |
2020/12/23 | 965 | 968 | 962 | 968 | 340 |
2020/12/22 | 963 | 965 | 963 | 963 | 1,510 |
2020/12/21 | 967 | 967 | 960 | 960 | 75,510 |
2020/12/18 | 975 | 975 | 965 | 966 | 26,340 |
2020/12/17 | 971 | 974 | 971 | 972 | 220 |
2020/12/16 | 966 | 972 | 964 | 971 | 60,670 |
2020/12/15 | 966 | 967 | 962 | 962 | 450 |
2020/12/14 | 969 | 969 | 963 | 964 | 5,550 |
2020/12/11 | 956 | 957 | 954 | 955 | 300 |
2020/12/10 | 951 | 953 | 951 | 952 | 170 |
2020/12/09 | 959 | 963 | 953 | 953 | 2,910 |
2020/12/08 | 952 | 956 | 951 | 956 | 12,330 |
2020/12/07 | 961 | 961 | 949 | 950 | 550 |
2020/12/04 | 953 | 957 | 953 | 954 | 130 |
2020/12/03 | 952 | 952 | 948 | 949 | 160 |
2020/12/02 | 957 | 957 | 951 | 952 | 450 |
2020/12/01 | 952 | 958 | 952 | 958 | 160 |
2020/11/30 | 952 | 952 | 942 | 947 | 440 |
2020/11/27 | 945 | 953 | 942 | 951 | 640 |
2020/11/26 | 943 | 945 | 940 | 942 | 150 |
2020/11/25 | 951 | 951 | 943 | 945 | 200 |
2020/11/24 | 945 | 948 | 944 | 946 | 3,140 |
2020/11/20 | 945 | 945 | 938 | 938 | 1,380 |
2020/11/19 | 944 | 944 | 937 | 941 | 140 |
2020/11/18 | 951 | 951 | 946 | 947 | 60 |
2020/11/17 | 952 | 952 | 945 | 946 | 280 |
2020/11/16 | 956 | 957 | 945 | 945 | 11,590 |
2020/11/13 | 960 | 960 | 954 | 954 | 540 |
2020/11/12 | 973 | 973 | 962 | 962 | 140 |
2020/11/11 | 967 | 976 | 961 | 969 | 640 |
2020/11/10 | 969 | 969 | 958 | 958 | 3,080 |
2020/11/09 | 949 | 958 | 945 | 958 | 680 |
2020/11/06 | 945 | 950 | 945 | 950 | 2,530 |
2020/11/05 | 936 | 948 | 932 | 945 | 410 |
2020/11/04 | 929 | 940 | 924 | 930 | 1,390 |
2020/11/02 | 912 | 921 | 912 | 918 | 35,280 |
2020/10/30 | 931 | 931 | 913 | 913 | 140 |
2020/10/29 | 913 | 918 | 911 | 918 | 180 |
2020/10/28 | 929 | 929 | 920 | 920 | 410 |
2020/10/27 | 928 | 936 | 924 | 930 | 260 |
2020/10/26 | 943 | 943 | 930 | 930 | 1,540 |
2020/10/23 | 937 | 939 | 935 | 938 | 900 |
2020/10/22 | 939 | 939 | 936 | 936 | 11,420 |
2020/10/21 | 941 | 941 | 937 | 937 | 340 |
2020/10/20 | 943 | 951 | 939 | 939 | 760 |
2020/10/19 | 944 | 944 | 941 | 942 | 1,200 |
2020/10/16 | 959 | 959 | 947 | 947 | 810 |
2020/10/15 | 962 | 966 | 956 | 956 | 330 |
2020/10/14 | 965 | 967 | 963 | 963 | 1,910 |
2020/10/13 | 968 | 968 | 964 | 964 | 10,930 |
2020/10/12 | 967 | 969 | 964 | 966 | 290 |
2020/10/09 | 971 | 971 | 967 | 967 | 190 |
2020/10/08 | 979 | 979 | 969 | 969 | 2,240 |
2020/10/07 | 980 | 983 | 977 | 977 | 210 |
2020/10/06 | 976 | 981 | 976 | 981 | 1,030 |
2020/10/05 | 975 | 980 | 972 | 980 | 210 |
2020/10/02 | 979 | 982 | 979 | 979 | 60 |
2020/09/30 | 984 | 984 | 964 | 964 | 130 |
2020/09/29 | 975 | 986 | 975 | 977 | 190 |
2020/09/28 | 967 | 971 | 961 | 970 | 50 |
2020/09/25 | 966 | 969 | 965 | 968 | 570 |
2020/09/24 | 952 | 967 | 951 | 967 | 310 |
2020/09/23 | 958 | 959 | 956 | 956 | 12,050 |
2020/09/18 | 985 | 987 | 973 | 973 | 420 |
2020/09/17 | 974 | 980 | 974 | 979 | 140 |
2020/09/16 | 965 | 976 | 965 | 967 | 700 |
2020/09/15 | 959 | 959 | 957 | 959 | 170 |
2020/09/14 | 961 | 961 | 954 | 956 | 990 |
2020/09/11 | 955 | 970 | 952 | 952 | 750 |
2020/09/10 | 970 | 970 | 959 | 959 | 300 |
2020/09/09 | 964 | 971 | 963 | 964 | 1,660 |
2020/09/08 | 984 | 984 | 964 | 964 | 1,660 |
2020/09/07 | 982 | 999 | 964 | 999 | 11,280 |