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 |
|---|---|---|---|---|---|---|---|
| 2023/03/24 | 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 |
| 2023/03/20 | 14,745 | 14,790 | 14,620 | 14,620 | -215 | -1.4% | 63 |
| 2023/03/17 | 14,765 | 14,835 | 14,740 | 14,835 | +145 | +1% | 784 |
| 2023/03/16 | 14,570 | 14,690 | 14,500 | 14,690 | -180 | -1.2% | 1,576 |
| 2023/03/15 | 15,075 | 15,075 | 14,855 | 14,870 | +95 | +0.6% | 39 |
| 2023/03/14 | 14,945 | 14,945 | 14,760 | 14,775 | -360 | -2.4% | 425 |
| 2023/03/13 | 15,280 | 15,280 | 15,105 | 15,135 | -330 | -2.1% | 810 |
| 2023/03/10 | 15,575 | 15,575 | 15,465 | 15,465 | -260 | -1.7% | 34 |
| 2023/03/09 | 15,695 | 15,735 | 15,695 | 15,725 | +110 | +0.7% | 156 |
| 2023/03/08 | 15,560 | 15,620 | 15,560 | 15,615 | +60 | +0.4% | 813 |
| 2023/03/07 | 15,515 | 15,570 | 15,515 | 15,555 | +45 | +0.3% | 29 |
| 2023/03/06 | 15,480 | 15,520 | 15,470 | 15,510 | +135 | +0.9% | 39 |
| 2023/03/03 | 15,215 | 15,375 | 15,215 | 15,375 | +235 | +1.6% | 142 |
| 2023/03/02 | 15,225 | 15,230 | 15,135 | 15,140 | -40 | -0.3% | 37 |
| 2023/03/01 | 15,165 | 15,180 | 15,105 | 15,180 | +35 | +0.2% | 758 |
| 2023/02/28 | 15,200 | 15,205 | 15,140 | 15,145 | ±0 | ±0% | 116 |
| 2023/02/27 | 15,095 | 15,150 | 15,095 | 15,145 | +45 | +0.3% | 26 |
| 2023/02/24 | 14,990 | 15,100 | 14,990 | 15,100 | +110 | +0.7% | 15 |
| 2023/02/22 | 15,040 | 15,040 | 14,990 | 14,990 | -210 | -1.4% | 1,438 |
| 2023/02/21 | 15,195 | 15,215 | 15,175 | 15,200 | ±0 | ±0% | 1,261 |
| 2023/02/20 | 15,185 | 15,200 | 15,135 | 15,200 | +50 | +0.3% | 32 |
| 2023/02/17 | 15,110 | 15,150 | 15,110 | 15,150 | -60 | -0.4% | 10 |
| 2023/02/16 | 15,175 | 15,210 | 15,175 | 15,210 | +115 | +0.8% | 34 |
| 2023/02/15 | 15,160 | 15,160 | 15,095 | 15,095 | -55 | -0.4% | 5 |
| 2023/02/14 | 15,165 | 15,165 | 15,150 | 15,150 | +80 | +0.5% | 15 |
| 2023/02/13 | 15,110 | 15,110 | 15,035 | 15,070 | -35 | -0.2% | 96 |
| 2023/02/10 | 15,175 | 15,180 | 15,100 | 15,105 | +5 | ±0% | 3,909 |
| 2023/02/09 | 15,075 | 15,100 | 15,075 | 15,100 | +40 | +0.3% | 87 |
| 2023/02/08 | 15,100 | 15,100 | 15,060 | 15,060 | -10 | -0.1% | 32 |
| 2023/02/07 | 15,060 | 15,100 | 15,050 | 15,070 | +45 | +0.3% | 286 |
| 2023/02/06 | 15,100 | 15,100 | 15,025 | 15,025 | +110 | +0.7% | 51 |
| 2023/02/03 | 14,935 | 14,935 | 14,900 | 14,915 | +45 | +0.3% | 18 |
| 2023/02/02 | 14,935 | 14,935 | 14,860 | 14,870 | -75 | -0.5% | 107 |
| 2023/02/01 | 15,075 | 15,075 | 14,935 | 14,945 | +10 | +0.1% | 18 |
| 2023/01/31 | 15,035 | 15,040 | 14,935 | 14,935 | -45 | -0.3% | 1,011 |
| 2023/01/30 | 15,005 | 15,020 | 14,965 | 14,980 | -40 | -0.3% | 117 |
| 2023/01/27 | 14,985 | 15,035 | 14,985 | 15,020 | +65 | +0.4% | 33 |
| 2023/01/26 | 15,020 | 15,030 | 14,955 | 14,955 | -65 | -0.4% | 47 |
| 2023/01/25 | 14,905 | 15,020 | 14,905 | 15,020 | +65 | +0.4% | 20 |
| 2023/01/24 | 14,835 | 14,955 | 14,835 | 14,955 | +215 | +1.5% | 975 |
| 2023/01/23 | 14,750 | 14,750 | 14,675 | 14,740 | +150 | +1% | 64 |
| 2023/01/20 | 14,510 | 14,600 | 14,510 | 14,590 | +95 | +0.7% | 61 |
| 2023/01/19 | 14,535 | 14,590 | 14,495 | 14,495 | -195 | -1.3% | 32 |
| 2023/01/18 | 14,430 | 14,690 | 14,430 | 14,690 | +270 | +1.9% | 622 |
| 2023/01/17 | 14,335 | 14,420 | 14,335 | 14,420 | +155 | +1.1% | 43 |
| 2023/01/16 | 14,365 | 14,365 | 14,265 | 14,265 | -135 | -0.9% | 218 |
| 2023/01/13 | 14,450 | 14,500 | 14,390 | 14,400 | -55 | -0.4% | 716 |
| 2023/01/12 | 14,450 | 14,475 | 14,420 | 14,455 | +40 | +0.3% | 1,516 |
501～
550
件表示中 / 1797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
