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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 24,390 | 24,420 | 24,390 | 24,420 | +140 | +0.6% | 38 |
| 2025/08/21 | 24,280 | 24,280 | 24,280 | 24,280 | -135 | -0.6% | 51 |
| 2025/08/20 | 24,415 | 24,415 | 24,405 | 24,415 | -190 | -0.8% | 69 |
| 2025/08/19 | 24,620 | 24,620 | 24,565 | 24,605 | +10 | ±0% | 24 |
| 2025/08/18 | 24,500 | 24,600 | 24,500 | 24,595 | +135 | +0.6% | 619 |
| 2025/08/15 | 24,460 | 24,460 | 24,460 | 24,460 | +465 | +1.9% | 25 |
| 2025/08/14 | 24,060 | 24,060 | 23,995 | 23,995 | -325 | -1.3% | 33 |
| 2025/08/13 | 24,240 | 24,360 | 24,230 | 24,320 | +190 | +0.8% | 28 |
| 2025/08/12 | 24,000 | 24,150 | 24,000 | 24,130 | +395 | +1.7% | 42 |
| 2025/08/08 | 23,600 | 23,780 | 23,600 | 23,735 | +290 | +1.2% | 2,538 |
| 2025/08/07 | 23,500 | 23,500 | 23,380 | 23,445 | +150 | +0.6% | 289 |
| 2025/08/06 | 23,295 | 23,295 | 23,295 | 23,295 | +245 | +1.1% | 10 |
| 2025/08/05 | 22,990 | 23,050 | 22,990 | 23,050 | +245 | +1.1% | 464 |
| 2025/08/04 | 22,820 | 22,820 | 22,805 | 22,805 | -375 | -1.6% | 19 |
| 2025/08/01 | 23,205 | 23,205 | 23,180 | 23,180 | +50 | +0.2% | 239 |
| 2025/07/31 | 22,950 | 23,140 | 22,950 | 23,130 | +160 | +0.7% | 348 |
| 2025/07/30 | 22,970 | 22,970 | 22,970 | 22,970 | +200 | +0.9% | 11 |
| 2025/07/29 | 22,770 | 22,770 | 22,770 | 22,770 | -250 | -1.1% | 9 |
| 2025/07/28 | 23,250 | 23,250 | 23,020 | 23,020 | -140 | -0.6% | 13 |
| 2025/07/25 | 23,250 | 23,250 | 23,160 | 23,160 | -290 | -1.2% | 25 |
| 2025/07/24 | 23,215 | 23,500 | 23,215 | 23,450 | +345 | +1.5% | 33 |
| 2025/07/23 | 22,555 | 23,105 | 22,555 | 23,105 | +950 | +4.3% | 95 |
| 2025/07/22 | 22,140 | 22,155 | 22,100 | 22,155 | +15 | +0.1% | 7 |
| 2025/07/18 | 22,140 | 22,140 | 22,140 | 22,140 | -45 | -0.2% | 1 |
| 2025/07/17 | 21,975 | 22,195 | 21,975 | 22,185 | +135 | +0.6% | 218 |
| 2025/07/16 | 22,050 | 22,050 | 22,050 | 22,050 | -35 | -0.2% | 1 |
| 2025/07/15 | 22,215 | 22,215 | 22,085 | 22,085 | -35 | -0.2% | 5 |
| 2025/07/14 | 22,140 | 22,140 | 22,040 | 22,120 | -20 | -0.1% | 9 |
| 2025/07/11 | 22,165 | 22,165 | 22,040 | 22,140 | +205 | +0.9% | 56 |
| 2025/07/10 | 21,935 | 21,935 | 21,935 | 21,935 | -195 | -0.9% | 11 |
| 2025/07/09 | 22,150 | 22,150 | 22,120 | 22,130 | +25 | +0.1% | 35 |
| 2025/07/08 | 22,035 | 22,105 | 22,035 | 22,105 | +85 | +0.4% | 40 |
| 2025/07/07 | 22,190 | 22,190 | 22,020 | 22,020 | -465 | -2.1% | 8 |
| 2025/07/04 | 22,545 | 22,545 | 22,455 | 22,485 | +30 | +0.1% | 120 |
| 2025/07/03 | 22,445 | 22,475 | 22,445 | 22,455 | -10 | ±0% | 6 |
| 2025/07/02 | 22,465 | 22,465 | 22,465 | 22,465 | ±0 | ±0% | 2 |
| 2025/07/01 | 22,645 | 22,645 | 22,465 | 22,465 | -155 | -0.7% | 25 |
| 2025/06/30 | 22,680 | 22,795 | 22,620 | 22,620 | +95 | +0.4% | 19 |
| 2025/06/27 | 22,310 | 22,560 | 22,310 | 22,525 | +315 | +1.4% | 94 |
| 2025/06/26 | 22,170 | 22,210 | 22,170 | 22,210 | +220 | +1% | 37 |
| 2025/06/25 | 21,995 | 21,995 | 21,990 | 21,990 | -75 | -0.3% | 17 |
| 2025/06/24 | 22,160 | 22,160 | 22,065 | 22,065 | +205 | +0.9% | 13 |
| 2025/06/23 | 21,965 | 21,965 | 21,815 | 21,860 | -155 | -0.7% | 17 |
| 2025/06/20 | 22,150 | 22,150 | 22,015 | 22,015 | -110 | -0.5% | 12 |
| 2025/06/19 | 22,240 | 22,240 | 22,125 | 22,125 | -170 | -0.8% | 10 |
| 2025/06/18 | 22,160 | 22,295 | 22,160 | 22,295 | +165 | +0.7% | 92 |
| 2025/06/17 | 22,160 | 22,160 | 22,130 | 22,130 | +60 | +0.3% | 6 |
| 2025/06/16 | 22,110 | 22,110 | 22,070 | 22,070 | +180 | +0.8% | 20 |
| 2025/06/13 | 21,915 | 21,915 | 21,830 | 21,890 | -270 | -1.2% | 17 |
| 2025/06/12 | 22,160 | 22,160 | 22,160 | 22,160 | -65 | -0.3% | 2 |
1～
50
件表示中 / 1889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
