Ｏｎｅ ＥＴＦ ＥＳＧの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 20,075 | 20,075 | 19,700 | 19,700 | -625 | -3.1% | 83 |
| 2025/04/03 | 20,660 | 20,660 | 20,325 | 20,325 | -835 | -3.9% | 207 |
| 2025/04/02 | 21,160 | 21,160 | 21,160 | 21,160 | -95 | -0.4% | 7 |
| 2025/04/01 | 21,255 | 21,255 | 21,255 | 21,255 | -15 | -0.1% | 6 |
| 2025/03/31 | 21,310 | 21,360 | 21,250 | 21,270 | -665 | -3% | 205 |
| 2025/03/28 | 22,070 | 22,070 | 21,935 | 21,935 | -195 | -0.9% | 56 |
| 2025/03/27 | 22,100 | 22,130 | 22,100 | 22,130 | -135 | -0.6% | 17 |
| 2025/03/26 | 22,235 | 22,265 | 22,220 | 22,265 | +95 | +0.4% | 509 |
| 2025/03/25 | 22,170 | 22,170 | 22,170 | 22,170 | +70 | +0.3% | 5 |
| 2025/03/24 | 22,150 | 22,150 | 22,100 | 22,100 | -110 | -0.5% | 24 |
| 2025/03/21 | 22,095 | 22,210 | 22,095 | 22,210 | +65 | +0.3% | 9 |
| 2025/03/19 | 22,100 | 22,165 | 22,100 | 22,145 | +105 | +0.5% | 326 |
| 2025/03/18 | 22,000 | 22,060 | 22,000 | 22,040 | +300 | +1.4% | 71 |
| 2025/03/17 | 21,745 | 21,745 | 21,740 | 21,740 | +260 | +1.2% | 101 |
| 2025/03/14 | 21,385 | 21,480 | 21,385 | 21,480 | +170 | +0.8% | 8 |
| 2025/03/13 | 21,360 | 21,360 | 21,310 | 21,310 | -35 | -0.2% | 193 |
| 2025/03/12 | 21,345 | 21,345 | 21,345 | 21,345 | +355 | +1.7% | 24 |
| 2025/03/11 | 20,990 | 20,990 | 20,990 | 20,990 | -375 | -1.8% | 20 |
| 2025/03/10 | 21,355 | 21,365 | 21,355 | 21,365 | -20 | -0.1% | 7 |
| 2025/03/07 | 22,235 | 22,235 | 21,355 | 21,385 | -360 | -1.7% | 53 |
| 2025/03/06 | 21,750 | 21,750 | 21,745 | 21,745 | +225 | +1% | 19 |
| 2025/03/05 | 21,520 | 21,520 | 21,520 | 21,520 | +165 | +0.8% | 5 |
| 2025/03/04 | 21,485 | 21,485 | 21,260 | 21,355 | -230 | -1.1% | 532 |
| 2025/03/03 | 21,750 | 21,750 | 21,470 | 21,585 | +415 | +2% | 305 |
| 2025/02/28 | 21,745 | 21,745 | 21,110 | 21,170 | -450 | -2.1% | 31 |
| 2025/02/27 | 21,225 | 21,620 | 21,225 | 21,620 | +220 | +1% | 206 |
| 2025/02/26 | 21,295 | 21,415 | 21,295 | 21,400 | -115 | -0.5% | 1,908 |
| 2025/02/25 | 21,355 | 21,530 | 21,355 | 21,515 | -80 | -0.4% | 94 |
| 2025/02/21 | 21,595 | 21,595 | 21,595 | 21,595 | +55 | +0.3% | 1 |
| 2025/02/20 | 21,540 | 21,540 | 21,540 | 21,540 | -260 | -1.2% | 17 |
| 2025/02/19 | 21,800 | 21,800 | 21,800 | 21,800 | -150 | -0.7% | 6 |
| 2025/02/18 | 21,950 | 21,950 | 21,950 | 21,950 | +130 | +0.6% | 2 |
| 2025/02/17 | 21,820 | 21,820 | 21,820 | 21,820 | +65 | +0.3% | 1 |
| 2025/02/14 | 21,755 | 21,755 | 21,755 | 21,755 | -100 | -0.5% | 2 |
| 2025/02/13 | 21,710 | 21,855 | 21,710 | 21,855 | +355 | +1.7% | 106 |
| 2025/02/12 | 21,500 | 21,500 | 21,500 | 21,500 | -95 | -0.4% | 4 |
| 2025/02/10 | 21,595 | 21,595 | 21,595 | 21,595 | -50 | -0.2% | 1 |
| 2025/02/07 | 21,780 | 21,780 | 21,645 | 21,645 | -110 | -0.5% | 26 |
| 2025/02/06 | 21,775 | 21,775 | 21,755 | 21,755 | +10 | ±0% | 3 |
| 2025/02/05 | 21,895 | 21,895 | 21,745 | 21,745 | +35 | +0.2% | 3 |
| 2025/02/04 | 21,770 | 21,770 | 21,710 | 21,710 | +160 | +0.7% | 216 |
| 2025/02/03 | 21,610 | 21,610 | 21,550 | 21,550 | -595 | -2.7% | 43 |
| 2025/01/31 | 22,135 | 22,145 | 22,135 | 22,145 | +130 | +0.6% | 304 |
| 2025/01/30 | 22,015 | 22,015 | 22,015 | 22,015 | +80 | +0.4% | 1 |
| 2025/01/29 | 21,950 | 21,950 | 21,935 | 21,935 | +115 | +0.5% | 95 |
| 2025/01/28 | 21,695 | 21,915 | 21,695 | 21,820 | -50 | -0.2% | 117 |
| 2025/01/27 | 21,900 | 22,040 | 21,850 | 21,870 | +15 | +0.1% | 59 |
| 2025/01/24 | 22,000 | 22,005 | 21,855 | 21,855 | -25 | -0.1% | 124 |
| 2025/01/23 | 21,840 | 21,880 | 21,840 | 21,880 | +140 | +0.6% | 5 |
| 2025/01/22 | 21,740 | 21,740 | 21,740 | 21,740 | +270 | +1.3% | 16 |
1～
50
件表示中 / 1794件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
