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
2021/12/30 1,171 1,173 1,169 1,173 830
2021/12/29 1,167 1,171 1,166 1,171 720
2021/12/28 1,154 1,164 1,154 1,164 980
2021/12/27 1,160 1,160 1,153 1,154 70
2021/12/24 1,182 1,182 1,156 1,156 15,510
2021/12/23 1,150 1,152 1,150 1,152 170
2021/12/22 1,152 1,152 1,144 1,144 520
2021/12/21 1,146 1,152 1,146 1,152 30
2021/12/20 1,164 1,164 1,145 1,145 1,330
2021/12/17 1,147 1,165 1,144 1,165 1,180
2021/12/16 1,145 1,147 1,145 1,147 260
2021/12/15 1,144 1,150 1,144 1,150 560
2021/12/14 1,155 1,155 1,146 1,146 980
2021/12/13 1,168 1,168 1,159 1,159 700
2021/12/10 1,169 1,169 1,158 1,165 1,170
2021/12/09 1,155 1,163 1,155 1,163 50
2021/12/08 1,152 1,152 1,147 1,152 1,270
2021/12/07 1,142 1,148 1,142 1,144 11,810
2021/12/06 1,140 1,144 1,135 1,135 10,450
2021/12/03 1,139 1,143 1,139 1,143 50
2021/12/02 1,174 1,174 1,139 1,139 160
2021/12/01 1,138 1,156 1,138 1,145 150
2021/11/30 1,147 1,169 1,138 1,138 19,460
2021/11/29 1,155 1,160 1,136 1,136 1,230
2021/11/26 1,169 1,169 1,155 1,155 3,690
2021/11/25 1,167 1,174 1,167 1,170 380
2021/11/24 1,154 1,162 1,154 1,162 200
2021/11/22 1,159 1,159 1,159 1,159 20
2021/11/19 1,158 1,161 1,156 1,159 4,310
2021/11/18 1,160 1,163 1,160 1,161 260
2021/11/17 1,164 1,164 1,160 1,161 2,290
2021/11/16 1,159 1,163 1,159 1,161 210
2021/11/15 1,154 1,163 1,154 1,161 540
2021/11/12 1,170 1,170 1,160 1,160 150
2021/11/11 1,165 1,165 1,159 1,159 1,860
2021/11/10 1,165 1,165 1,155 1,155 2,020
2021/11/09 1,178 1,178 1,171 1,171 8,710
2021/11/08 1,181 1,181 1,169 1,179 600
2021/11/05 1,182 1,182 1,176 1,176 20
2021/11/04 1,176 1,176 1,173 1,173 310
2021/11/02 1,173 1,179 1,170 1,179 90
2021/11/01 1,181 1,181 1,172 1,174 80
2021/10/29 1,171 1,179 1,171 1,176 1,110
2021/10/28 1,171 1,171 1,166 1,170 370
2021/10/27 1,167 1,170 1,166 1,167 2,290
2021/10/26 1,165 1,168 1,159 1,159 310
2021/10/25 1,164 1,169 1,164 1,165 240
2021/10/22 1,173 1,173 1,159 1,159 2,750
2021/10/21 1,180 1,180 1,169 1,169 730
2021/10/20 1,180 1,180 1,171 1,179 830
2021/10/19 1,183 1,184 1,181 1,181 2,140
2021/10/18 1,176 1,176 1,164 1,166 2,860
2021/10/15 1,163 1,175 1,163 1,175 1,830
2021/10/14 1,167 1,175 1,161 1,161 370
2021/10/13 1,156 1,169 1,156 1,169 540
2021/10/12 1,158 1,158 1,147 1,156 130
2021/10/11 1,142 1,151 1,134 1,150 2,810
2021/10/08 1,154 1,156 1,154 1,155 580
2021/10/07 1,146 1,154 1,142 1,154 590
2021/10/06 1,164 1,164 1,139 1,154 440
2021/10/05 1,152 1,156 1,123 1,156 5,000
2021/10/04 1,159 1,166 1,150 1,157 2,030
2021/10/01 1,180 1,180 1,145 1,147 14,180
2021/09/30 1,181 1,183 1,171 1,171 700
2021/09/29 1,190 1,191 1,178 1,181 8,610
2021/09/28 1,190 1,191 1,180 1,188 1,320
2021/09/27 1,184 1,190 1,184 1,187 880
2021/09/24 1,182 1,186 1,178 1,178 2,310
2021/09/22 1,193 1,196 1,175 1,175 26,420
2021/09/21 1,190 1,195 1,189 1,190 490
2021/09/17 1,196 1,196 1,196 1,196 600
2021/09/16 1,200 1,200 1,193 1,198 270
2021/09/15 1,211 1,211 1,195 1,197 41,960
2021/09/14 1,200 1,211 1,200 1,210 880
2021/09/13 1,203 1,203 1,194 1,201 1,060
2021/09/10 1,217 1,217 1,203 1,204 250
2021/09/09 1,210 1,211 1,205 1,209 44,180
2021/09/08 1,212 1,214 1,209 1,214 700
2021/09/07 1,222 1,223 1,218 1,218 500
2021/09/06 1,218 1,223 1,218 1,220 1,510
2021/09/03 1,213 1,220 1,210 1,210 1,360
2021/09/02 1,207 1,217 1,207 1,217 410
2021/09/01 1,213 1,243 1,212 1,212 5,260
2021/08/31 1,225 1,225 1,213 1,213 360
2021/08/30 1,215 1,222 1,213 1,222 670
2021/08/27 1,193 1,217 1,193 1,217 680
2021/08/26 1,171 1,253 1,171 1,188 86,940
2021/08/25 1,199 1,199 1,179 1,179 1,090
2021/08/24 1,181 1,200 1,181 1,191 84,300
2021/08/23 1,194 1,194 1,185 1,185 43,540
2021/08/20 1,197 1,201 1,187 1,187 720
2021/08/19 1,203 1,204 1,198 1,198 8,510
2021/08/18 1,198 1,208 1,198 1,208 1,450
2021/08/17 1,201 1,205 1,201 1,205 180
2021/08/16 1,206 1,207 1,203 1,203 230
2021/08/12 1,205 1,208 1,204 1,204 4,170
2021/08/11 1,204 1,213 1,204 1,205 320
2021/08/10 1,213 1,215 1,201 1,201 5,800
2021/08/06 1,224 1,224 1,210 1,210 550
2021/08/05 1,207 1,229 1,207 1,229 2,480
2021/08/04 1,201 1,208 1,201 1,208 190
2021/08/03 1,210 1,210 1,203 1,203 420
2021/08/02 1,218 1,218 1,210 1,210 340
2021/07/30 1,220 1,220 1,213 1,217 1,380
2021/07/29 1,223 1,223 1,214 1,223 8,690
2021/07/28 1,209 1,222 1,209 1,222 1,000
2021/07/27 1,205 1,208 1,201 1,208 170
2021/07/26 1,212 1,212 1,200 1,200 310
2021/07/21 1,204 1,210 1,201 1,201 370
2021/07/20 1,201 1,208 1,195 1,203 760
2021/07/19 1,220 1,220 1,209 1,209 1,090
2021/07/16 1,217 1,224 1,215 1,218 760
2021/07/15 1,223 1,223 1,215 1,215 350
2021/07/14 1,221 1,225 1,221 1,223 140
2021/07/13 1,223 1,229 1,223 1,225 350
2021/03/22 1,200 1,201 1,110 1,113 14,930
2021/03/19 1,125 1,150 1,121 1,150 3,840
2021/03/18 1,123 1,127 1,120 1,127 3,180
2021/03/17 1,121 1,125 1,118 1,121 1,620
2021/03/16 1,081 1,118 1,081 1,118 10,390
2021/03/15 1,117 1,117 1,089 1,098 5,630
2021/03/12 1,097 1,099 1,081 1,093 420
2021/03/11 1,072 1,077 1,072 1,077 750
2021/03/10 1,067 1,070 1,067 1,070 740
2021/03/09 1,073 1,080 1,056 1,067 1,440
2021/03/08 1,075 1,079 1,065 1,066 2,390
2021/03/05 1,109 1,109 1,064 1,068 5,440
2021/03/04 1,079 1,092 1,077 1,081 14,750
2021/03/03 1,099 1,099 1,075 1,084 9,430
2021/03/02 1,124 1,124 1,084 1,084 7,910
2021/03/01 1,100 1,110 1,091 1,094 8,990
2021/02/26 1,146 1,147 1,082 1,088 2,850
2021/02/25 1,119 1,119 1,112 1,116 830
2021/02/24 1,097 1,117 1,097 1,116 2,930
2021/02/22 1,093 1,096 1,090 1,090 710
2021/02/19 1,085 1,088 1,083 1,087 760
2021/02/18 1,093 1,093 1,073 1,075 2,670
2021/02/17 1,123 1,125 1,088 1,094 9,320
2021/02/16 1,095 1,117 1,095 1,115 2,170
2021/02/15 1,084 1,092 1,083 1,090 5,590
2021/02/12 1,095 1,095 1,065 1,080 12,500
2021/02/10 1,059 1,068 1,059 1,065 1,060
2021/02/09 1,053 1,057 1,050 1,057 730
2021/02/08 1,045 1,055 1,045 1,051 970
2021/02/05 1,038 1,045 1,038 1,041 490
2021/02/04 1,034 1,038 1,034 1,034 140
2021/02/03 1,057 1,057 1,023 1,031 1,950
2021/02/02 1,033 1,038 1,027 1,027 640
2021/02/01 1,035 1,037 1,029 1,033 1,540
2021/01/29 1,028 1,041 1,028 1,029 1,110
2021/01/28 1,013 1,022 1,012 1,022 3,680
2021/01/27 1,011 1,015 999 1,014 4,190
2021/01/26 1,008 1,012 1,005 1,005 390
2021/01/25 1,012 1,019 1,003 1,008 3,340
2021/01/22 1,002 1,010 1,002 1,010 1,610
2021/01/21 1,006 1,010 1,003 1,003 1,930
2021/01/20 1,000 1,004 998 1,003 380
2021/01/19 994 997 992 997 3,930
2021/01/18 992 992 986 992 1,970
2021/01/15 988 989 984 984 440
2021/01/14 992 992 984 988 710
2021/01/13 998 998 986 986 104,660
2021/01/12 1,002 1,002 994 994 4,210
2021/01/08 995 1,001 993 996 35,530
2021/01/07 990 996 988 996 1,010
2021/01/06 1,035 1,035 991 991 500
2021/01/05 995 1,003 995 1,003 170
2021/01/04 1,000 1,003 978 993 100,790

このページの先頭へ