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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 15,150 | 15,150 | 15,000 | 15,015 | +5 | ±0% | 946 |
| 2022/03/30 | 15,225 | 15,225 | 15,000 | 15,010 | -105 | -0.7% | 835 |
| 2022/03/29 | 15,120 | 15,120 | 15,100 | 15,115 | +90 | +0.6% | 254 |
| 2022/03/28 | 15,090 | 15,090 | 15,010 | 15,025 | -55 | -0.4% | 18 |
| 2022/03/25 | 15,180 | 15,180 | 15,035 | 15,080 | +50 | +0.3% | 55 |
| 2022/03/24 | 14,900 | 15,030 | 14,870 | 15,030 | -30 | -0.2% | 18 |
| 2022/03/23 | 14,880 | 15,060 | 14,870 | 15,060 | +360 | +2.4% | 227 |
| 2022/03/22 | 14,560 | 14,705 | 14,560 | 14,700 | +235 | +1.6% | 50 |
| 2022/03/18 | 14,140 | 14,465 | 14,140 | 14,465 | +70 | +0.5% | 18 |
| 2022/03/17 | 14,310 | 14,405 | 14,310 | 14,395 | +330 | +2.3% | 62 |
| 2022/03/16 | 13,935 | 14,070 | 13,935 | 14,065 | +230 | +1.7% | 83 |
| 2022/03/15 | 13,775 | 13,860 | 13,775 | 13,835 | +95 | +0.7% | 14 |
| 2022/03/14 | 13,685 | 13,780 | 13,685 | 13,740 | +160 | +1.2% | 29 |
| 2022/03/11 | 13,665 | 13,665 | 13,550 | 13,580 | -210 | -1.5% | 2,563 |
| 2022/03/10 | 13,550 | 13,795 | 13,550 | 13,790 | +540 | +4.1% | 941 |
| 2022/03/09 | 13,305 | 13,440 | 13,250 | 13,250 | -15 | -0.1% | 3,887 |
| 2022/03/08 | 13,745 | 13,745 | 13,260 | 13,265 | -320 | -2.4% | 157 |
| 2022/03/07 | 14,140 | 14,140 | 13,470 | 13,585 | -335 | -2.4% | 3,297 |
| 2022/03/04 | 14,135 | 14,135 | 13,870 | 13,920 | -295 | -2.1% | 107 |
| 2022/03/03 | 14,200 | 14,230 | 14,195 | 14,215 | +165 | +1.2% | 29 |
| 2022/03/02 | 14,255 | 14,255 | 14,050 | 14,050 | -270 | -1.9% | 246 |
| 2022/03/01 | 14,460 | 14,460 | 14,320 | 14,320 | +110 | +0.8% | 45 |
| 2022/02/28 | 14,505 | 14,505 | 14,145 | 14,210 | +5 | ±0% | 2,741 |
| 2022/02/25 | 14,230 | 14,230 | 14,145 | 14,205 | +145 | +1% | 70 |
| 2022/02/24 | 14,300 | 14,300 | 13,980 | 14,060 | -210 | -1.5% | 285 |
| 2022/02/22 | 14,400 | 14,430 | 14,185 | 14,270 | -245 | -1.7% | 1,520 |
| 2022/02/21 | 14,715 | 14,715 | 14,360 | 14,515 | -350 | -2.4% | 1,497 |
| 2022/02/18 | 14,505 | 14,865 | 14,500 | 14,865 | +220 | +1.5% | 90 |
| 2022/02/17 | 14,685 | 14,685 | 14,590 | 14,645 | -130 | -0.9% | 1,769 |
| 2022/02/16 | 14,730 | 14,775 | 14,725 | 14,775 | +290 | +2% | 265 |
| 2022/02/15 | 14,725 | 14,725 | 14,450 | 14,485 | -195 | -1.3% | 61 |
| 2022/02/14 | 14,650 | 14,700 | 14,590 | 14,680 | -215 | -1.4% | 143 |
| 2022/02/10 | 14,995 | 14,995 | 14,895 | 14,895 | +25 | +0.2% | 29 |
| 2022/02/09 | 14,930 | 14,930 | 14,870 | 14,870 | +60 | +0.4% | 43 |
| 2022/02/08 | 14,765 | 14,810 | 14,740 | 14,810 | +145 | +1% | 29 |
| 2022/02/07 | 14,765 | 14,765 | 14,595 | 14,665 | -55 | -0.4% | 39 |
| 2022/02/04 | 14,720 | 14,720 | 14,590 | 14,720 | +105 | +0.7% | 125 |
| 2022/02/03 | 14,700 | 14,700 | 14,615 | 14,615 | -115 | -0.8% | 1,064 |
| 2022/02/02 | 14,605 | 14,765 | 14,605 | 14,730 | +300 | +2.1% | 168 |
| 2022/02/01 | 14,575 | 14,600 | 14,430 | 14,430 | -40 | -0.3% | 1,316 |
| 2022/01/31 | 14,560 | 14,560 | 14,390 | 14,470 | +100 | +0.7% | 35 |
| 2022/01/28 | 14,200 | 14,370 | 14,160 | 14,370 | +360 | +2.6% | 34 |
| 2022/01/27 | 14,385 | 14,385 | 14,000 | 14,010 | -390 | -2.7% | 172 |
| 2022/01/26 | 14,645 | 14,645 | 14,390 | 14,400 | +10 | +0.1% | 521 |
| 2022/01/25 | 14,930 | 14,930 | 14,390 | 14,390 | -365 | -2.5% | 143 |
| 2022/01/24 | 14,610 | 14,755 | 14,610 | 14,755 | +145 | +1% | 111 |
| 2022/01/21 | 15,080 | 15,080 | 14,490 | 14,610 | -185 | -1.3% | 88 |
| 2022/01/20 | 14,870 | 14,870 | 14,590 | 14,795 | -625 | -4.1% | 320 |
| 2022/01/19 | 15,420 | 15,420 | 14,645 | 15,420 | +310 | +2.1% | 361 |
| 2022/01/18 | 15,225 | 15,245 | 15,080 | 15,110 | -110 | -0.7% | 688 |
651～
700
件表示中 / 1707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
