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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 22,375 | 22,500 | 22,370 | 22,450 | +175 | +0.8% | 474 |
| 2024/06/25 | 22,285 | 22,285 | 22,270 | 22,275 | +315 | +1.4% | 32 |
| 2024/06/24 | 21,800 | 21,985 | 21,780 | 21,960 | +105 | +0.5% | 511 |
| 2024/06/21 | 21,875 | 21,940 | 21,855 | 21,855 | +75 | +0.3% | 11 |
| 2024/06/20 | 21,805 | 21,805 | 21,780 | 21,780 | -20 | -0.1% | 2 |
| 2024/06/19 | 21,825 | 21,825 | 21,800 | 21,800 | +145 | +0.7% | 4 |
| 2024/06/18 | 21,680 | 21,680 | 21,655 | 21,655 | +70 | +0.3% | 13 |
| 2024/06/17 | 21,750 | 21,750 | 21,570 | 21,585 | -415 | -1.9% | 33 |
| 2024/06/14 | 22,030 | 22,050 | 22,000 | 22,000 | +35 | +0.2% | 3 |
| 2024/06/13 | 21,965 | 21,965 | 21,965 | 21,965 | -130 | -0.6% | 12 |
| 2024/06/12 | 22,120 | 22,120 | 22,095 | 22,095 | -215 | -1% | 20 |
| 2024/06/11 | 22,345 | 22,345 | 22,310 | 22,310 | -20 | -0.1% | 5 |
| 2024/06/10 | 22,255 | 22,330 | 22,250 | 22,330 | +265 | +1.2% | 117 |
| 2024/06/07 | 22,635 | 22,635 | 22,060 | 22,065 | -85 | -0.4% | 18 |
| 2024/06/06 | 22,225 | 22,225 | 22,150 | 22,150 | +145 | +0.7% | 1,161 |
| 2024/06/05 | 22,140 | 22,140 | 21,990 | 22,005 | -330 | -1.5% | 37 |
| 2024/06/04 | 22,870 | 22,870 | 22,335 | 22,335 | -55 | -0.2% | 37 |
| 2024/06/03 | 22,445 | 22,445 | 22,390 | 22,390 | +220 | +1% | 655 |
| 2024/05/31 | 22,140 | 22,205 | 22,070 | 22,170 | +30 | +0.1% | 289 |
| 2024/05/30 | 21,835 | 22,140 | 21,835 | 22,140 | +120 | +0.5% | 11,128 |
| 2024/05/29 | 22,155 | 22,155 | 22,020 | 22,020 | -165 | -0.7% | 31 |
| 2024/05/28 | 22,155 | 22,200 | 22,155 | 22,185 | +15 | +0.1% | 3 |
| 2024/05/27 | 22,120 | 22,170 | 22,120 | 22,170 | +180 | +0.8% | 5 |
| 2024/05/24 | 21,990 | 21,990 | 21,990 | 21,990 | -50 | -0.2% | 11 |
| 2024/05/23 | 22,055 | 22,060 | 22,040 | 22,040 | +95 | +0.4% | 10 |
| 2024/05/22 | 22,025 | 22,025 | 21,945 | 21,945 | -215 | -1% | 20 |
| 2024/05/21 | 22,180 | 22,180 | 22,160 | 22,160 | -15 | -0.1% | 238 |
| 2024/05/20 | 22,305 | 22,305 | 22,165 | 22,175 | +210 | +1% | 45 |
| 2024/05/17 | 21,880 | 21,965 | 21,880 | 21,965 | +120 | +0.5% | 12 |
| 2024/05/16 | 21,870 | 21,870 | 21,835 | 21,845 | -25 | -0.1% | 59 |
| 2024/05/15 | 21,870 | 21,870 | 21,870 | 21,870 | +115 | +0.5% | 2 |
| 2024/05/14 | 21,775 | 21,775 | 21,755 | 21,755 | +40 | +0.2% | 6 |
| 2024/05/13 | 21,740 | 21,740 | 21,715 | 21,715 | -70 | -0.3% | 14 |
| 2024/05/10 | 22,045 | 22,045 | 21,785 | 21,785 | -25 | -0.1% | 11 |
| 2024/05/09 | 21,810 | 21,810 | 21,810 | 21,810 | +25 | +0.1% | 7 |
| 2024/05/08 | 21,975 | 21,975 | 21,750 | 21,785 | -215 | -1% | 529 |
| 2024/05/07 | 22,160 | 22,160 | 21,950 | 22,000 | +25 | +0.1% | 77 |
| 2024/05/02 | 21,895 | 21,980 | 21,895 | 21,975 | +5 | ±0% | 48 |
| 2024/05/01 | 21,930 | 21,995 | 21,930 | 21,970 | -15 | -0.1% | 399 |
| 2024/04/30 | 21,905 | 22,100 | 21,905 | 21,985 | +450 | +2.1% | 50 |
| 2024/04/26 | 21,395 | 21,565 | 21,390 | 21,535 | +145 | +0.7% | 143 |
| 2024/04/25 | 21,585 | 21,585 | 21,390 | 21,390 | -390 | -1.8% | 57 |
| 2024/04/24 | 21,725 | 21,780 | 21,725 | 21,780 | +380 | +1.8% | 41 |
| 2024/04/23 | 21,555 | 21,555 | 21,400 | 21,400 | +135 | +0.6% | 38 |
| 2024/04/22 | 21,445 | 21,445 | 21,265 | 21,265 | +175 | +0.8% | 41 |
| 2024/04/19 | 21,000 | 21,090 | 20,965 | 21,090 | -385 | -1.8% | 119 |
| 2024/04/18 | 21,275 | 21,520 | 21,275 | 21,475 | +5 | ±0% | 597 |
| 2024/04/17 | 21,520 | 21,520 | 21,360 | 21,470 | -225 | -1% | 7,009 |
| 2024/04/16 | 21,740 | 21,740 | 21,665 | 21,695 | -410 | -1.9% | 155 |
| 2024/04/15 | 21,990 | 22,105 | 21,915 | 22,105 | -85 | -0.4% | 38 |
101～
150
件表示中 / 1706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
