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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 982 | 985 | 978 | 985 | 5,750 |
| 2024/08/15 | 975 | 981 | 968 | 981 | 4,140 |
| 2024/08/14 | 970 | 977 | 968 | 977 | 1,030 |
| 2024/08/13 | 960 | 970 | 960 | 968 | 15,850 |
| 2024/08/09 | 959 | 968 | 954 | 957 | 14,290 |
| 2024/08/08 | 961 | 967 | 954 | 957 | 56,610 |
| 2024/08/07 | 950 | 970 | 940 | 960 | 14,800 |
| 2024/08/06 | 903 | 960 | 903 | 950 | 2,770 |
| 2024/08/05 | 934 | 960 | 900 | 960 | 198,560 |
| 2024/08/02 | 966 | 966 | 945 | 949 | 5,290 |
| 2024/08/01 | 981 | 981 | 955 | 964 | 207,360 |
| 2024/07/31 | 967 | 973 | 964 | 972 | 4,530 |
| 2024/07/30 | 966 | 971 | 962 | 966 | 7,240 |
| 2024/07/29 | 962 | 965 | 957 | 965 | 2,260 |
| 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 |