Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

18,595 -1105 (-5.61%)

株価：2025/04/07 11:22 15分ディレイ

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
2023/06/02	16,745	16,900	16,745	16,900	+255	+1.5%	33
2023/06/01	16,570	16,645	16,570	16,645	+200	+1.2%	716
2023/05/31	16,600	16,600	16,445	16,445	-285	-1.7%	670
2023/05/30	16,650	16,730	16,630	16,730	-40	-0.2%	208
2023/05/29	16,815	16,815	16,770	16,770	+145	+0.9%	33
2023/05/26	16,590	16,625	16,590	16,625	+50	+0.3%	8
2023/05/25	16,620	16,645	16,575	16,575	-65	-0.4%	25
2023/05/24	16,350	16,670	16,350	16,640	-35	-0.2%	1,723
2023/05/23	16,830	16,870	16,675	16,675	-110	-0.7%	64
2023/05/22	16,585	16,785	16,585	16,785	+140	+0.8%	60
2023/05/19	16,670	16,730	16,645	16,645	+10	+0.1%	22
2023/05/18	16,585	16,635	16,570	16,635	+215	+1.3%	38
2023/05/17	16,370	16,420	16,370	16,420	+75	+0.5%	40
2023/05/16	16,280	16,345	16,280	16,345	+105	+0.6%	63
2023/05/15	16,175	16,240	16,175	16,240	+125	+0.8%	122
2023/05/12	16,140	16,140	16,110	16,115	+115	+0.7%	11
2023/05/11	15,985	16,000	15,985	16,000	-25	-0.2%	25
2023/05/10	16,025	16,025	16,025	16,025	-95	-0.6%	13
2023/05/09	15,980	16,135	15,980	16,120	+220	+1.4%	160
2023/05/08	15,945	15,945	15,900	15,900	-40	-0.3%	2,215
2023/05/02	16,005	16,025	15,940	15,940	-55	-0.3%	68
2023/05/01	15,880	15,995	15,880	15,995	+175	+1.1%	117
2023/04/28	15,775	15,820	15,775	15,820	+205	+1.3%	47
2023/04/27	15,510	15,635	15,510	15,615	+55	+0.4%	145
2023/04/26	15,600	15,600	15,525	15,560	-95	-0.6%	34
2023/04/25	15,705	15,765	15,655	15,655	-5	±0%	232
2023/04/24	15,660	15,660	15,660	15,660	+30	+0.2%	5
2023/04/21	15,700	15,710	15,625	15,630	-70	-0.4%	38
2023/04/20	15,700	15,700	15,700	15,700	+40	+0.3%	5
2023/04/19	15,655	15,660	15,655	15,660	-20	-0.1%	12
2023/04/18	15,620	15,705	15,620	15,680	+95	+0.6%	34
2023/04/17	15,560	15,585	15,535	15,585	+65	+0.4%	6,900
2023/04/14	15,510	15,520	15,510	15,520	+100	+0.6%	35
2023/04/13	15,400	15,420	15,400	15,420	-10	-0.1%	620
2023/04/12	15,355	15,430	15,355	15,430	+120	+0.8%	14
2023/04/11	15,305	15,320	15,305	15,310	+150	+1%	24
2023/04/10	15,200	15,200	15,160	15,160	+60	+0.4%	11
2023/04/07	15,060	15,100	15,060	15,100	+50	+0.3%	28
2023/04/06	15,105	15,105	15,035	15,050	-170	-1.1%	837
2023/04/05	15,400	15,400	15,220	15,220	-305	-2%	48
2023/04/04	15,490	15,525	15,490	15,525	+50	+0.3%	26
2023/04/03	15,460	15,475	15,460	15,475	+70	+0.5%	507
2023/03/31	15,340	15,600	15,340	15,405	+285	+1.9%	265
2023/03/30	15,175	15,400	15,120	15,120	+55	+0.4%	4,630
2023/03/29	14,945	15,065	14,895	15,065	+200	+1.3%	24
2023/03/28	14,910	14,910	14,865	14,865	-5	±0%	3
2023/03/27	14,830	14,870	14,830	14,870	+90	+0.6%	16
2023/03/24	14,735	14,800	14,730	14,780	-35	-0.2%	1,560
2023/03/23	14,760	14,815	14,685	14,815	-65	-0.4%	3,044
2023/03/22	14,885	14,900	14,880	14,880	+260	+1.8%	35