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
2025/09/04 1,082 1,082 1,071 1,078 2,443
2025/09/03 1,099 1,099 1,079 1,082 1,869
2025/09/02 1,098 1,098 1,092 1,095 1,728
2025/09/01 1,092 1,099 1,090 1,099 2,598
2025/08/29 1,095 1,095 1,089 1,095 1,791
2025/08/28 1,090 1,095 1,089 1,094 4,362
2025/08/27 1,084 1,094 1,084 1,094 1,604
2025/08/26 1,088 1,089 1,080 1,082 3,481
2025/08/25 1,090 1,094 1,084 1,094 2,676
2025/08/22 1,085 1,088 1,084 1,086 5,812
2025/08/21 1,094 1,094 1,087 1,087 2,373
2025/08/20 1,085 1,094 1,085 1,092 2,372
2025/08/19 1,076 1,083 1,075 1,083 1,607
2025/08/18 1,070 1,076 1,070 1,076 1,305
2025/08/15 1,068 1,070 1,065 1,069 2,649
2025/08/14 1,069 1,072 1,065 1,065 7,226
2025/08/13 1,078 1,078 1,069 1,069 7,710
2025/08/12 1,074 1,076 1,069 1,075 13,141
2025/08/08 1,076 1,076 1,065 1,069 2,605
2025/08/07 1,070 1,073 1,067 1,067 25,605
2025/08/06 1,068 1,070 1,060 1,068 290
2025/08/05 1,054 1,062 1,054 1,062 856
2025/08/04 1,052 1,054 1,051 1,054 819
2025/08/01 1,050 1,052 1,043 1,052 63
2025/07/31 1,049 1,049 1,045 1,049 149
2025/07/30 1,037 1,050 1,037 1,050 1,307
2025/07/29 1,031 1,035 1,029 1,035 550
2025/07/28 1,028 1,037 1,027 1,036 8,135
2025/07/25 1,021 1,028 1,021 1,028 304
2025/07/24 1,024 1,028 1,022 1,023 900
2025/07/23 1,019 1,025 1,019 1,023 152
2025/07/22 1,020 1,022 1,014 1,019 144
2025/07/18 1,022 1,022 1,017 1,019 232
2025/07/17 1,018 1,022 1,018 1,022 126
2025/07/16 1,020 1,021 1,017 1,017 278
2025/07/15 1,017 1,017 1,014 1,016 499
2025/07/14 1,010 1,016 1,008 1,016 998
2025/07/11 1,002 1,010 1,002 1,010 664
2025/07/10 1,000 1,006 1,000 1,006 309
2025/07/09 1,005 1,007 1,002 1,002 1,499
2025/07/08 1,014 1,014 1,004 1,006 702
2025/07/07 1,007 1,012 1,007 1,012 1,696
2025/07/04 1,015 1,015 1,011 1,011 458
2025/07/03 1,013 1,015 1,010 1,015 840
2025/07/02 1,008 1,013 1,008 1,012 509
2025/07/01 1,008 1,009 1,006 1,009 1,108
2025/06/30 1,014 1,016 1,008 1,008 1,628
2025/06/27 1,019 1,019 1,013 1,013 122
2025/06/26 1,015 1,015 1,007 1,015 1,261
2025/06/25 1,017 1,017 1,014 1,015 226
2025/06/24 1,016 1,016 1,013 1,015 471
2025/06/23 1,009 1,020 1,008 1,020 438
2025/06/20 1,008 1,009 1,004 1,009 1,318
2025/06/19 1,008 1,010 1,007 1,010 138
2025/06/18 1,007 1,012 1,007 1,009 169
2025/06/17 1,003 1,011 1,002 1,011 337
2025/06/16 1,004 1,014 1,003 1,003 1,254
2025/06/13 998 1,007 995 1,007 629
2025/06/12 996 997 994 995 238
2025/06/11 989 994 988 994 5,639
2025/06/10 986 990 985 987 13,462
2025/06/09 990 990 985 985 203
2025/06/06 986 989 986 989 725
2025/06/05 983 986 983 986 126
2025/06/04 986 986 984 984 348
2025/06/03 985 986 980 986 440
2025/06/02 983 983 981 983 4,050
2025/05/30 981 982 979 981 46
2025/05/29 983 987 978 980 603
2025/05/28 978 985 978 985 1,830
2025/05/27 976 977 976 976 97
2025/05/26 973 975 971 973 79
2025/05/23 966 968 966 968 141
2025/05/22 962 965 961 964 257
2025/05/21 969 969 963 965 427
2025/05/20 970 971 964 965 857
2025/05/19 973 973 967 970 556
2025/05/16 976 979 970 970 7,807
2025/05/15 976 976 971 975 380
2025/05/14 971 981 970 981 100
2025/05/13 983 983 970 974 10,139
2025/05/12 985 985 978 980 57
2025/05/09 986 986 967 970 1,304
2025/05/08 976 976 971 971 131
2025/05/07 986 987 975 975 461
2025/05/02 978 986 977 986 835
2025/05/01 952 978 952 978 2,659
2025/04/30 961 964 956 963 1,755
2025/04/28 958 960 958 959 1,266
2025/04/25 960 960 954 954 1,061
2025/04/24 964 964 958 959 2,054
2025/04/23 969 970 964 964 173
2025/04/22 964 968 964 966 75
2025/04/21 964 964 961 964 1,027
2025/04/18 964 965 961 964 3,151
2025/04/17 964 964 959 959 137
2025/04/16 970 970 956 958 66
2025/04/15 963 963 954 955 58
2025/04/14 963 967 963 967 1,015
2025/04/11 959 960 943 959 700
2025/04/10 950 962 945 962 3,030
2025/04/09 950 950 928 949 1,165
2025/04/08 935 945 930 938 5,230
2025/04/07 962 962 916 920 720
2025/04/04 951 960 951 960 10,990
2025/04/03 952 953 949 951 2,180
2025/04/02 956 967 956 958 700
2025/04/01 966 973 950 956 3,400
2025/03/31 974 974 936 936 2,370
2025/03/28 980 980 974 977 1,120
2025/03/27 975 982 975 975 580
2025/03/26 974 976 971 975 210
2025/03/25 972 977 972 974 650
2025/03/24 967 972 967 970 850
2025/03/21 966 970 964 967 1,790
2025/03/19 964 966 963 966 540
2025/03/18 956 963 955 963 1,480
2025/03/17 955 955 951 952 720
2025/03/14 952 952 947 947 20
2025/03/13 940 946 940 946 740
2025/03/12 934 942 934 941 10,150
2025/03/11 925 946 925 946 1,630
2025/03/10 942 945 937 939 570
2025/03/07 947 947 940 940 270
2025/03/06 948 948 947 947 110
2025/03/05 953 953 948 952 1,060
2025/03/04 957 960 950 953 2,690
2025/03/03 962 966 962 966 940
2025/02/28 968 968 962 962 310
2025/02/27 950 964 950 961 100
2025/02/26 953 959 949 957 160
2025/02/25 950 952 950 950 260
2025/02/21 947 951 946 948 400
2025/02/20 952 952 948 948 40
2025/02/19 957 957 947 949 490
2025/02/18 948 951 948 951 140
2025/02/17 950 950 950 950 40
2025/02/14 944 946 944 945 120
2025/02/13 938 944 938 944 80
2025/02/12 935 938 935 936 230
2025/02/10 937 942 935 935 830
2025/02/07 950 950 943 945 180
2025/02/06 948 951 948 950 100
2025/02/05 950 950 948 948 50
2025/02/04 952 955 949 949 1,220
2025/02/03 961 961 952 952 720
2025/01/31 960 961 959 960 470
2025/01/30 963 963 958 963 1,830
2025/01/29 959 967 959 961 1,440
2025/01/28 950 965 949 960 8,290
2025/01/27 937 948 937 948 4,020
2025/01/24 922 936 922 931 1,270
2025/01/23 919 919 917 919 330
2025/01/22 928 928 920 920 510
2025/01/21 918 922 918 922 2,810
2025/01/20 924 924 917 917 600
2025/01/17 923 924 920 923 3,070
2025/01/16 918 928 918 928 450
2025/01/15 933 933 918 918 740
2025/01/14 926 932 921 921 2,100
2025/01/10 929 929 922 927 460
2025/01/09 927 927 922 923 2,570
2025/01/08 932 936 929 929 800
2025/01/07 938 941 932 932 3,350
2025/01/06 949 953 949 950 11,870

このページの先頭へ