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
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
2023/10/02 1,055 1,057 1,052 1,052 490
2023/09/29 1,050 1,053 1,049 1,053 620
2023/09/28 1,061 1,061 1,043 1,043 29,220
2023/09/27 1,055 1,060 1,055 1,060 140
2023/09/26 1,055 1,055 1,054 1,054 130
2023/09/25 1,057 1,060 1,053 1,053 1,320
2023/09/22 1,057 1,060 1,053 1,060 21,850
2023/09/21 1,063 1,063 1,056 1,056 4,490
2023/09/20 1,063 1,066 1,063 1,066 530
2023/09/19 1,064 1,064 1,058 1,060 5,100
2023/09/15 1,065 1,065 1,057 1,064 1,590
2023/09/14 1,058 1,065 1,058 1,064 9,750
2023/09/13 1,069 1,071 1,055 1,056 68,740
2023/09/12 1,069 1,069 1,064 1,068 34,110
2023/09/11 1,078 1,078 1,064 1,068 47,360
2023/09/08 1,081 1,081 1,075 1,077 150
2023/09/07 1,086 1,086 1,083 1,083 270
2023/09/06 1,085 1,089 1,085 1,086 250
2023/09/05 1,080 1,087 1,078 1,087 1,300
2023/09/04 1,077 1,080 1,077 1,080 2,250
2023/09/01 1,071 1,075 1,068 1,075 5,040
2023/08/31 1,076 1,078 1,071 1,071 640
2023/08/30 1,070 1,076 1,070 1,076 5,220
2023/08/29 1,061 1,072 1,061 1,072 630
2023/08/28 1,062 1,062 1,059 1,062 360
2023/08/25 1,057 1,059 1,057 1,059 90
2023/08/24 1,056 1,058 1,054 1,057 220
2023/08/23 1,048 1,052 1,046 1,052 190
2023/08/22 1,042 1,047 1,041 1,045 1,120
2023/08/21 1,044 1,044 1,041 1,042 310
2023/08/18 1,046 1,047 1,042 1,043 270
2023/08/17 1,050 1,050 1,046 1,048 120
2023/08/16 1,051 1,051 1,045 1,050 480
2023/08/15 1,059 1,059 1,049 1,049 50
2023/08/14 1,063 1,063 1,055 1,058 460
2023/08/10 1,057 1,063 1,057 1,063 210
2023/08/09 1,051 1,054 1,051 1,053 90
2023/08/08 1,056 1,058 1,056 1,058 180
2023/08/07 1,046 1,055 1,046 1,055 60
2023/08/04 1,045 1,047 1,041 1,045 9,770
2023/08/03 1,046 1,046 1,045 1,045 40
2023/08/02 1,047 1,048 1,047 1,048 40
2023/08/01 1,060 1,060 1,048 1,051 160
2023/07/31 1,061 1,065 1,058 1,060 280
2023/07/28 1,062 1,062 1,049 1,055 5,550
2023/07/27 1,068 1,070 1,066 1,068 110
2023/07/26 1,062 1,065 1,062 1,065 150
2023/07/25 1,063 1,063 1,058 1,058 50
2023/07/24 1,053 1,060 1,053 1,059 1,080
2023/07/21 1,050 1,053 1,050 1,052 30
2023/07/20 1,055 1,060 1,055 1,060 1,030
2023/07/19 1,048 1,052 1,046 1,052 230
2023/07/18 1,048 1,051 1,042 1,042 200
2023/07/14 1,048 1,049 1,046 1,046 230
2023/07/13 1,040 1,044 1,040 1,044 270
2023/07/12 1,047 1,047 1,043 1,043 40
2023/07/11 1,042 1,047 1,042 1,046 50
2023/07/10 1,037 1,041 1,035 1,040 240
2023/07/07 1,047 1,047 1,041 1,041 360
2023/07/06 1,047 1,052 1,045 1,045 32,610
2023/07/05 1,056 1,057 1,053 1,057 230
2023/07/04 1,060 1,062 1,052 1,055 660
2023/07/03 1,055 1,060 1,055 1,060 1,280
2023/06/30 1,048 1,050 1,045 1,050 22,200
2023/06/29 1,056 1,057 1,051 1,051 15,480
2023/06/28 1,050 1,056 1,050 1,056 430
2023/06/27 1,043 1,049 1,039 1,049 70
2023/06/26 1,039 1,040 1,035 1,040 9,930
2023/06/23 1,041 1,046 1,039 1,039 320
2023/06/22 1,046 1,046 1,041 1,044 140
2023/06/21 1,047 1,047 1,047 1,047 80
2023/06/20 1,049 1,049 1,041 1,041 220
2023/06/19 1,054 1,054 1,047 1,047 40
2023/06/16 1,049 1,049 1,048 1,049 390
2023/06/15 1,050 1,054 1,050 1,054 31,080
2023/06/14 1,045 1,049 1,044 1,044 230
2023/06/13 1,056 1,056 1,045 1,045 580
2023/06/12 1,059 1,059 1,053 1,054 260
2023/06/09 1,048 1,052 1,047 1,052 360
2023/06/08 1,047 1,047 1,039 1,039 380
2023/06/07 1,055 1,055 1,055 1,055 100
2023/06/06 1,054 1,054 1,053 1,053 70
2023/06/05 1,050 1,054 1,050 1,054 550
2023/06/02 1,041 1,048 1,040 1,047 40
2023/06/01 1,046 1,047 1,046 1,047 1,040
2023/05/31 1,049 1,055 1,049 1,050 120
2023/05/30 1,045 1,053 1,044 1,053 21,170
2023/05/29 1,044 1,055 1,044 1,046 340
2023/05/26 1,037 1,038 1,035 1,038 50
2023/05/25 1,040 1,040 1,034 1,035 560
2023/05/24 1,043 1,045 1,040 1,040 280
2023/05/23 1,053 1,053 1,041 1,041 570
2023/05/22 1,051 1,052 1,049 1,049 460
2023/05/19 1,044 1,051 1,044 1,051 320
2023/05/18 1,056 1,056 1,049 1,050 1,030
2023/05/17 1,059 1,062 1,056 1,058 82,560
2023/05/16 1,054 1,061 1,054 1,061 620
2023/05/15 1,044 1,057 1,044 1,057 690
2023/05/12 1,045 1,045 1,038 1,041 410
2023/05/11 1,047 1,047 1,045 1,045 30
2023/05/10 1,054 1,054 1,047 1,047 340
2023/05/09 1,060 1,063 1,055 1,063 70
2023/05/08 1,042 1,059 1,042 1,057 860
2023/05/02 1,048 1,048 1,042 1,042 310
2023/05/01 1,053 1,053 1,051 1,051 40
2023/04/28 1,040 1,054 1,039 1,054 170
2023/04/27 1,039 1,039 1,034 1,034 24,210
2023/04/26 1,041 1,043 1,037 1,043 140
2023/04/25 1,032 1,040 1,032 1,037 210
2023/04/24 1,026 1,032 1,026 1,032 120
2023/04/21 1,030 1,030 1,027 1,029 250
2023/04/20 1,028 1,030 1,028 1,030 600
2023/04/19 1,029 1,029 1,027 1,028 1,460
2023/04/18 1,025 1,029 1,025 1,029 370
2023/04/17 1,018 1,029 1,018 1,022 130
2023/04/14 1,017 1,020 1,011 1,018 560
2023/04/13 1,008 1,013 1,008 1,011 180
2023/04/12 1,028 1,028 1,011 1,011 320
2023/04/11 1,015 1,020 1,013 1,020 240
2023/04/10 1,012 1,015 1,012 1,015 70
2023/04/07 1,021 1,021 1,009 1,009 600
2023/04/06 1,020 1,032 1,018 1,019 23,770
2023/04/05 1,045 1,045 1,030 1,032 310
2023/04/04 1,026 1,048 1,026 1,047 620
2023/04/03 1,019 1,048 1,018 1,046 17,320
2023/03/31 1,022 1,022 1,008 1,008 760
2023/03/30 1,017 1,017 1,013 1,017 130
2023/03/29 1,011 1,013 1,010 1,010 230
2023/03/28 1,004 1,004 996 1,001 330
2023/03/27 1,004 1,004 1,000 1,000 110
2023/03/24 999 999 997 997 50
2023/03/23 1,002 1,002 996 999 90
2023/03/22 991 1,002 991 999 250
2023/03/20 1,000 1,007 992 992 1,170
2023/03/17 1,014 1,014 1,000 1,002 5,580
2023/03/16 1,015 1,017 1,009 1,013 590
2023/03/15 1,033 1,034 1,022 1,022 360
2023/03/14 1,026 1,038 1,021 1,034 750
2023/03/13 1,025 1,028 1,020 1,028 450
2023/03/10 1,025 1,031 1,025 1,031 170
2023/03/09 1,029 1,029 1,029 1,029 10
2023/03/08 1,033 1,033 1,024 1,029 510
2023/03/07 1,041 1,041 1,032 1,032 500
2023/03/06 1,033 1,040 1,033 1,040 300
2023/03/03 1,038 1,038 1,032 1,035 310
2023/03/02 1,025 1,033 1,024 1,033 70
2023/03/01 1,044 1,044 1,027 1,027 530
2023/02/28 1,047 1,047 1,040 1,044 560
2023/02/27 1,044 1,046 1,041 1,045 1,230
2023/02/24 1,031 1,038 1,030 1,038 370
2023/02/22 1,029 1,030 1,026 1,030 310
2023/02/21 1,031 1,031 1,029 1,029 120
2023/02/20 1,028 1,031 1,028 1,031 1,000
2023/02/17 1,025 1,027 1,022 1,027 400
2023/02/16 1,026 1,027 1,025 1,026 290
2023/02/15 1,029 1,029 1,019 1,019 490
2023/02/14 1,026 1,031 1,026 1,031 180
2023/02/13 1,023 1,028 1,023 1,024 530
2023/02/10 1,029 1,029 1,025 1,028 220
2023/02/09 1,031 1,031 1,030 1,030 60
2023/02/08 1,034 1,034 1,029 1,032 170
2023/02/07 1,039 1,039 1,035 1,036 270
2023/02/06 1,037 1,038 1,035 1,035 570
2023/02/03 1,032 1,033 1,025 1,030 110
2023/02/02 1,036 1,036 1,025 1,030 740
2023/02/01 1,032 1,039 1,032 1,033 830
2023/01/31 1,048 1,048 1,030 1,030 1,200
2023/01/30 1,042 1,049 1,042 1,047 450
2023/01/27 1,036 1,038 1,036 1,038 220
2023/01/26 1,034 1,034 1,025 1,028 120
2023/01/25 1,040 1,040 1,037 1,037 30
2023/01/24 1,023 1,034 1,023 1,034 270
2023/01/23 1,018 1,019 1,018 1,018 160
2023/01/20 1,004 1,013 1,001 1,009 300
2023/01/19 1,023 1,023 1,008 1,008 1,550
2023/01/18 1,020 1,040 1,010 1,030 350
2023/01/17 1,021 1,021 1,010 1,013 1,660
2023/01/16 1,025 1,035 1,024 1,024 1,350
2023/01/13 1,041 1,041 1,033 1,033 2,770
2023/01/12 1,039 1,041 1,036 1,037 560
2023/01/11 1,047 1,047 1,043 1,044 280
2023/01/10 1,040 1,044 1,037 1,044 370
2023/01/06 1,044 1,046 1,035 1,040 370
2023/01/05 1,056 1,059 1,039 1,044 2,730
2023/01/04 1,071 1,071 1,062 1,064 12,530

このページの先頭へ