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 |
|---|---|---|---|---|---|---|---|
| 2022/10/26 | 14,705 | 14,730 | 14,700 | 14,715 | +105 | +0.7% | 32 |
| 2022/10/25 | 14,520 | 14,645 | 14,520 | 14,610 | +135 | +0.9% | 71 |
| 2022/10/24 | 14,590 | 14,590 | 14,470 | 14,475 | +45 | +0.3% | 21 |
| 2022/10/21 | 14,515 | 14,515 | 14,415 | 14,430 | -70 | -0.5% | 112 |
| 2022/10/20 | 14,505 | 14,520 | 14,460 | 14,500 | -105 | -0.7% | 3,136 |
| 2022/10/19 | 14,550 | 14,605 | 14,545 | 14,605 | +55 | +0.4% | 26 |
| 2022/10/18 | 14,600 | 14,600 | 14,535 | 14,550 | +145 | +1% | 29 |
| 2022/10/17 | 14,445 | 14,445 | 14,380 | 14,405 | -170 | -1.2% | 32 |
| 2022/10/14 | 14,400 | 14,590 | 14,400 | 14,575 | +375 | +2.6% | 166 |
| 2022/10/13 | 14,570 | 14,570 | 14,185 | 14,200 | -80 | -0.6% | 65 |
| 2022/10/12 | 14,285 | 14,285 | 14,255 | 14,280 | +25 | +0.2% | 3 |
| 2022/10/11 | 14,395 | 14,420 | 14,255 | 14,255 | -290 | -2% | 179 |
| 2022/10/07 | 14,485 | 14,565 | 14,485 | 14,545 | -185 | -1.3% | 33 |
| 2022/10/06 | 14,675 | 14,745 | 14,675 | 14,730 | +120 | +0.8% | 30 |
| 2022/10/05 | 14,685 | 14,685 | 14,605 | 14,610 | +40 | +0.3% | 27 |
| 2022/10/04 | 14,365 | 14,580 | 14,365 | 14,570 | +470 | +3.3% | 142 |
| 2022/10/03 | 13,970 | 14,100 | 13,880 | 14,100 | +105 | +0.8% | 2,451 |
| 2022/09/30 | 14,200 | 14,200 | 13,965 | 13,995 | -275 | -1.9% | 119 |
| 2022/09/29 | 14,200 | 14,270 | 14,155 | 14,270 | +245 | +1.7% | 895 |
| 2022/09/28 | 14,090 | 14,110 | 13,900 | 14,025 | -160 | -1.1% | 172 |
| 2022/09/27 | 14,140 | 14,260 | 14,140 | 14,185 | +45 | +0.3% | 3,562 |
| 2022/09/26 | 14,330 | 14,330 | 14,100 | 14,140 | -395 | -2.7% | 402 |
| 2022/09/22 | 14,410 | 14,540 | 14,410 | 14,535 | -50 | -0.3% | 96 |
| 2022/09/21 | 14,690 | 14,690 | 14,585 | 14,585 | -200 | -1.4% | 207 |
| 2022/09/20 | 14,785 | 14,860 | 14,760 | 14,785 | +50 | +0.3% | 75 |
| 2022/09/16 | 14,705 | 14,735 | 14,685 | 14,735 | -45 | -0.3% | 20 |
| 2022/09/15 | 14,790 | 14,800 | 14,770 | 14,780 | +15 | +0.1% | 49 |
| 2022/09/14 | 14,715 | 14,820 | 14,695 | 14,765 | -285 | -1.9% | 255 |
| 2022/09/13 | 15,015 | 15,050 | 15,000 | 15,050 | +35 | +0.2% | 6 |
| 2022/09/12 | 15,030 | 15,055 | 14,995 | 15,015 | +70 | +0.5% | 259 |
| 2022/09/09 | 14,930 | 14,950 | 14,905 | 14,945 | +80 | +0.5% | 14 |
| 2022/09/08 | 14,690 | 14,865 | 14,690 | 14,865 | +300 | +2.1% | 78 |
| 2022/09/07 | 14,615 | 14,615 | 14,500 | 14,565 | -100 | -0.7% | 827 |
| 2022/09/06 | 14,705 | 14,705 | 14,640 | 14,665 | -35 | -0.2% | 6 |
| 2022/09/05 | 14,680 | 14,705 | 14,645 | 14,700 | +40 | +0.3% | 9 |
| 2022/09/02 | 14,745 | 14,745 | 14,640 | 14,660 | -40 | -0.3% | 73 |
| 2022/09/01 | 14,805 | 14,835 | 14,700 | 14,700 | -205 | -1.4% | 8,863 |
| 2022/08/31 | 14,860 | 14,940 | 14,860 | 14,905 | -75 | -0.5% | 2,381 |
| 2022/08/30 | 14,995 | 15,005 | 14,910 | 14,980 | +170 | +1.1% | 3,853 |
| 2022/08/29 | 14,775 | 14,820 | 14,720 | 14,810 | -285 | -1.9% | 619 |
| 2022/08/26 | 15,140 | 15,150 | 15,095 | 15,095 | +35 | +0.2% | 8 |
| 2022/08/25 | 14,995 | 15,060 | 14,995 | 15,060 | +95 | +0.6% | 24 |
| 2022/08/24 | 15,000 | 15,000 | 14,950 | 14,965 | -10 | -0.1% | 5 |
| 2022/08/23 | 15,055 | 15,055 | 14,975 | 14,975 | -175 | -1.2% | 93 |
| 2022/08/22 | 15,065 | 15,155 | 15,065 | 15,150 | -35 | -0.2% | 14 |
| 2022/08/19 | 15,250 | 15,250 | 15,175 | 15,185 | +45 | +0.3% | 34 |
| 2022/08/18 | 15,230 | 15,230 | 15,120 | 15,140 | -135 | -0.9% | 61 |
| 2022/08/17 | 15,145 | 15,285 | 15,145 | 15,275 | +205 | +1.4% | 88 |
| 2022/08/16 | 15,140 | 15,140 | 15,055 | 15,070 | -30 | -0.2% | 8 |
| 2022/08/15 | 15,065 | 15,120 | 15,055 | 15,100 | +60 | +0.4% | 878 |
601～
650
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
