上場インデックスファンド日経ESGリート（2566）の株価チャート
株価
7/10
- 前日 (7/9)
- 1,036
- 始値
- 1,038
- 高値
- 1,038
- 安値
- 1,025
- 終値 +0.19%
- 1,038
- 出来高 +233.12%
- 1,046
乖離率
- 株価（5日）
移動平均値 - 0%
1,038 - 株価（25日）
移動平均値 - +2.06%
1,017 - 出来高（5日）
移動平均値 - +2.55%
1,020
2026/02/13～2026/07/10
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/10 | 1,038 | 1,038 | 1,025 | 1,038 | +0.19% | 1,046 | - | +2.06% | - | - |
| 07/09 | 1,040 | 1,040 | 1,029 | 1,036 | +0.58% | 314 | - | +2.07% | - | - |
| 07/08 | 1,034 | 1,039 | 1,029 | 1,030 | -0.96% | 827 | - | +1.68% | - | - |
| 07/07 | 1,040 | 1,040 | 1,033 | 1,040 | -0.38% | 454 | - | +2.77% | - | - |
| 07/06 | 1,050 | 1,054 | 1,044 | 1,044 | -0.1% | 2,460 | - | +3.37% | - | - |
| 07/03 | 1,030 | 1,045 | 1,030 | 1,045 | +2.05% | 640 | - | +3.57% | - | - |
| 07/02 | 1,020 | 1,026 | 1,018 | 1,024 | +0.79% | 4,916 | - | +1.59% | - | - |
| 07/01 | 1,024 | 1,024 | 1,015 | 1,016 | -1.07% | 1,185 | - | +0.79% | - | - |
| 06/30 | 1,033 | 1,035 | 1,027 | 1,027 | -0.29% | 4,270 | - | +1.88% | - | - |
| 06/29 | 1,031 | 1,033 | 1,030 | 1,030 | +2.59% | 2,200 | - | +2.28% | - | - |
| 06/26 | 1,020 | 1,032 | 1,004 | 1,004 | -1.57% | 1,772 | - | -0.2% | - | - |
| 06/25 | 1,015 | 1,020 | 1,007 | 1,020 | +1.29% | 5,438 | - | +1.29% | - | - |
| 06/24 | 1,003 | 1,007 | 1,003 | 1,007 | +0.7% | 115 | - | 0% | - | - |
| 06/23 | 1,004 | 1,004 | 1,000 | 1,000 | +0.4% | 2,808 | - | -0.7% | - | - |
| 06/22 | 998 | 1,000 | 995 | 996 | -0.6% | 1,232 | - | -1.19% | - | - |
| 06/19 | 1,000 | 1,004 | 997 | 1,002 | +0.5% | 166 | - | -0.69% | - | - |
| 06/18 | 1,000 | 1,004 | 995 | 997 | -0.3% | 463 | - | -1.38% | - | - |
| 06/17 | 1,015 | 1,015 | 999 | 1,000 | -1.09% | 1,495 | - | -1.28% | - | - |
| 06/16 | 1,014 | 1,016 | 1,001 | 1,011 | -0.39% | 2,745 | - | -0.3% | - | - |
| 06/15 | 1,023 | 1,026 | 1,015 | 1,015 | -0.39% | 36,302 | - | 0% | - | - |
| 06/12 | 1,020 | 1,020 | 1,008 | 1,019 | +0.49% | 3,736 | - | +0.3% | - | - |
| 06/11 | 1,011 | 1,015 | 1,006 | 1,014 | +0.4% | 9,421 | - | -0.39% | - | - |
| 06/10 | 998 | 1,010 | 993 | 1,010 | +1.41% | 1,576 | - | -0.98% | - | - |
| 06/09 | 998 | 998 | 989 | 996 | 0% | 1,380 | - | -2.54% | - | - |
| 06/08 | 982 | 997 | 982 | 996 | +0.71% | 626 | - | -2.73% | - | - |
| 06/05 | 985 | 996 | 985 | 989 | +0.2% | 9,351 | - | -3.7% | - | - |
| 06/04 | 1,007 | 1,007 | 987 | 987 | -1.5% | 18,139 | - | -4.17% | - | - |
| 06/03 | 1,000 | 1,006 | 998 | 1,002 | +0.6% | 314 | - | -3% | - | - |
| 06/02 | 1,008 | 1,008 | 990 | 996 | -1.48% | 2,220 | - | -3.86% | - | - |
| 06/01 | 1,020 | 1,020 | 1,008 | 1,011 | -1.46% | 1,157 | - | -2.69% | - | - |
| 05/29 | 1,020 | 1,030 | 1,015 | 1,026 | +0.88% | 8,676 | - | -1.44% | - | - |
| 05/28 | 1,016 | 1,017 | 1,010 | 1,017 | +0.1% | 1,646 | - | -2.49% | - | - |
| 05/27 | 1,019 | 1,019 | 1,011 | 1,016 | +0.49% | 8,530 | - | -2.87% | - | - |
| 05/26 | 1,030 | 1,030 | 1,009 | 1,011 | -0.2% | 2,137 | - | -3.62% | - | - |
| 05/25 | 1,010 | 1,016 | 1,010 | 1,013 | -0.2% | 1,636 | - | -3.71% | - | - |
| 05/22 | 1,030 | 1,030 | 1,013 | 1,015 | -1.46% | 880 | - | -3.79% | - | - |
| 05/21 | 1,030 | 1,030 | 1,018 | 1,030 | +1.48% | 411 | - | -2.65% | - | - |
| 05/20 | 1,035 | 1,035 | 1,015 | 1,015 | -1.26% | 279 | - | -4.25% | - | - |
| 05/19 | 1,033 | 1,033 | 1,023 | 1,028 | +0.88% | 1,098 | - | -3.2% | - | - |
| 05/18 | 1,045 | 1,045 | 1,016 | 1,019 | -1.64% | 6,546 | - | -4.32% | - | - |
| 05/15 | 1,045 | 1,045 | 1,032 | 1,036 | -0.86% | 1,333 | - | -2.91% | - | - |
| 05/14 | 1,034 | 1,045 | 1,028 | 1,045 | +1.46% | 3,312 | - | -2.15% | - | - |
| 05/13 | 1,065 | 1,065 | 1,030 | 1,030 | -1.06% | 5,912 | - | -3.74% | - | - |
| 05/12 | 1,065 | 1,065 | 1,037 | 1,041 | -0.48% | 9,117 | - | -2.8% | - | - |
| 05/11 | 1,064 | 1,064 | 1,045 | 1,046 | -1.69% | 15,065 | - | -2.52% | - | - |
| 05/08 | 1,055 | 1,064 | 1,046 | 1,064 | +0.38% | 32,625 | - | -0.84% | - | - |
| 05/07 | 1,058 | 1,063 | 1,054 | 1,060 | +0.38% | 4,282 | - | -1.21% | - | - |
| 05/01 | 1,061 | 1,061 | 1,054 | 1,056 | -0.28% | 15,593 | - | -1.68% | - | - |
| 04/30 | 1,056 | 1,060 | 1,055 | 1,059 | 0% | 23,265 | - | -1.49% | - | - |
| 04/28 | 1,068 | 1,068 | 1,057 | 1,059 | -0.84% | 15,234 | - | -1.58% | - | - |
| 04/27 | 1,075 | 1,075 | 1,066 | 1,068 | 0% | 375 | - | -0.84% | - | - |
| 04/24 | 1,066 | 1,070 | 1,065 | 1,068 | +0.47% | 365 | - | -0.93% | - | - |
| 04/23 | 1,067 | 1,071 | 1,062 | 1,063 | -0.37% | 4,175 | - | -1.57% | - | - |
| 04/22 | 1,077 | 1,077 | 1,067 | 1,067 | -0.74% | 668 | - | -1.39% | - | - |
| 04/21 | 1,085 | 1,085 | 1,074 | 1,075 | -0.56% | 368 | - | -0.83% | - | - |
| 04/20 | 1,085 | 1,085 | 1,081 | 1,081 | -0.18% | 340 | - | -0.46% | - | - |
| 04/17 | 1,089 | 1,090 | 1,081 | 1,083 | -0.46% | 1,342 | - | -0.37% | - | - |
| 04/16 | 1,092 | 1,092 | 1,081 | 1,088 | +0.18% | 349 | - | -0.09% | - | - |
| 04/15 | 1,089 | 1,092 | 1,085 | 1,086 | +0.18% | 537 | - | -0.37% | - | - |
| 04/14 | 1,084 | 1,088 | 1,084 | 1,084 | -0.46% | 6,510 | - | -0.64% | - | - |
| 04/13 | 1,074 | 1,089 | 1,069 | 1,089 | 0% | 335 | - | -0.27% | - | - |
| 04/10 | 1,089 | 1,089 | 1,071 | 1,089 | +1.3% | 231 | - | -0.37% | - | - |
| 04/09 | 1,089 | 1,089 | 1,072 | 1,075 | -0.92% | 139 | - | -1.83% | - | - |
| 04/08 | 1,078 | 1,085 | 1,073 | 1,085 | +1.78% | 1,596 | - | -1% | - | - |
| 04/07 | 1,058 | 1,077 | 1,058 | 1,066 | -1.48% | 5,447 | - | -2.83% | - | - |
| 04/06 | 1,079 | 1,085 | 1,078 | 1,082 | +0.28% | 3,037 | - | -1.73% | - | - |
| 04/03 | 1,065 | 1,079 | 1,065 | 1,079 | +1.03% | 1,189 | - | -2.18% | - | - |
| 04/02 | 1,069 | 1,088 | 1,065 | 1,068 | -0.47% | 2,959 | - | -3.44% | - | - |
| 04/01 | 1,064 | 1,073 | 1,064 | 1,073 | +1.61% | 1,460 | - | -3.33% | - | - |
| 03/31 | 1,060 | 1,062 | 1,052 | 1,056 | -0.47% | 6,522 | - | -5.12% | - | - |
| 03/30 | 1,070 | 1,070 | 1,059 | 1,061 | -2.21% | 2,746 | - | -4.93% | - | - |
| 03/27 | 1,088 | 1,089 | 1,080 | 1,085 | +0.09% | 10,714 | - | -2.95% | - | - |
| 03/26 | 1,098 | 1,098 | 1,083 | 1,084 | -1% | 2,028 | - | -3.21% | - | - |
| 03/25 | 1,100 | 1,100 | 1,094 | 1,095 | +1.11% | 2,759 | - | -2.32% | - | - |
| 03/24 | 1,097 | 1,100 | 1,083 | 1,083 | -0.55% | 1,128 | - | -3.56% | - | - |
| 03/23 | 1,100 | 1,100 | 1,083 | 1,089 | -1.89% | 35,368 | - | -3.11% | - | - |
| 03/19 | 1,126 | 1,126 | 1,110 | 1,110 | -1.25% | 1,310 | - | -1.42% | - | - |
| 03/18 | 1,140 | 1,140 | 1,124 | 1,124 | +0.18% | 1,461 | - | -0.27% | - | - |
| 03/17 | 1,122 | 1,126 | 1,119 | 1,122 | +0.36% | 999 | - | -0.44% | - | - |
| 03/16 | 1,120 | 1,120 | 1,106 | 1,118 | +0.72% | 2,821 | - | -0.89% | - | - |
| 03/13 | 1,125 | 1,125 | 1,110 | 1,110 | -0.27% | 1,085 | - | -1.6% | - | - |
| 03/12 | 1,119 | 1,119 | 1,112 | 1,113 | +0.09% | 541 | - | -1.5% | - | - |
| 03/11 | 1,110 | 1,125 | 1,110 | 1,112 | +0.09% | 1,690 | - | -1.77% | - | - |
| 03/10 | 1,116 | 1,117 | 1,109 | 1,111 | -0.18% | 1,985 | - | -1.94% | - | - |
| 03/09 | 1,103 | 1,113 | 1,099 | 1,113 | -0.63% | 3,073 | - | -1.77% | - | - |
| 03/06 | 1,119 | 1,123 | 1,115 | 1,120 | -0.8% | 1,589 | - | -1.23% | - | - |
| 03/05 | 1,124 | 1,134 | 1,107 | 1,129 | +1.99% | 1,996 | - | -0.44% | - | - |
| 03/04 | 1,110 | 1,117 | 1,106 | 1,107 | -1.6% | 26,301 | - | -2.38% | - | - |
| 03/03 | 1,157 | 1,157 | 1,124 | 1,125 | -1.92% | 12,947 | - | -0.79% | - | - |
| 03/02 | 1,132 | 1,147 | 1,130 | 1,147 | +0.35% | 2,673 | - | +1.15% | - | - |
| 02/27 | 1,156 | 1,156 | 1,138 | 1,143 | -0.95% | 53,074 | - | +0.88% | - | - |
| 02/26 | 1,150 | 1,155 | 1,146 | 1,154 | -0.09% | 1,354 | - | +1.85% | - | - |
| 02/25 | 1,155 | 1,155 | 1,141 | 1,155 | +0.61% | 1,127 | - | +1.94% | - | - |
| 02/24 | 1,136 | 1,148 | 1,130 | 1,148 | +1.59% | 779 | - | +1.32% | - | - |
| 02/20 | 1,130 | 1,131 | 1,126 | 1,130 | +0.36% | 1,324 | - | -0.26% | - | - |
| 02/19 | 1,134 | 1,134 | 1,123 | 1,126 | -0.62% | 3,226 | - | -0.71% | - | - |
| 02/18 | 1,124 | 1,135 | 1,123 | 1,133 | +1.8% | 4,249 | - | -0.18% | - | - |
| 02/17 | 1,131 | 1,131 | 1,113 | 1,113 | -1.59% | 1,137 | - | -2.02% | - | - |
| 02/16 | 1,131 | 1,131 | 1,117 | 1,131 | +1.16% | 1,406 | - | -0.53% | - | - |
| 02/13 | 1,110 | 1,130 | 1,110 | 1,118 | -0.97% | 12,095 | - | -1.76% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 1月期 | 1,243 6/11 | 911 10/29 | 104,660 1/13 | +8.64% 2/16 | -4.22% 10/30 |
| 2022年 1月期 | 1,253 8/26 | 1,011 1/21 | 86,940 8/26 | +5.96% 3/29 | -7.24% 1/21 |
| 2023年 1月期 | 1,156 9/20 8/31 | 991 3/22 | 202,770 8/16 | +3.58% 11/1 | -5.34% 10/19 |
| 2024年 1月期 | 1,089 9/6 | 940 3/13 | 443,880 5/15 | +6.24% 3/22 | -4.62% 2/19 |
| 2025年 1月期 | 1,050 7/30 | 900 8/5 | 556,260 8/20 | +4.05% 8/20 | -3.67% 4/7 |
| 2026年 1月期 | 1,169 1/19 | 1,043 8/1 | 95,105 10/3 | +3.2% 11/26 | -2.49% 1/27 |
| 最新 | 1,038 2026/7/10 | 1,046 | +2.06% 1,017 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/07/10 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
900円（2024/08/05） - 15%（1.15倍）
1,038円（7/10）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
