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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 21,085 | 21,335 | 21,080 | 21,335 | +250 | +1.2% | 20 |
| 2024/11/01 | 21,170 | 21,170 | 21,085 | 21,085 | -385 | -1.8% | 128 |
| 2024/10/31 | 21,470 | 21,470 | 21,470 | 21,470 | -180 | -0.8% | 12 |
| 2024/10/30 | 21,570 | 21,650 | 21,570 | 21,650 | +190 | +0.9% | 8 |
| 2024/10/29 | 21,370 | 21,460 | 21,370 | 21,460 | +170 | +0.8% | 18 |
| 2024/10/28 | 20,935 | 21,290 | 20,935 | 21,290 | +350 | +1.7% | 1,175 |
| 2024/10/25 | 20,920 | 20,940 | 20,835 | 20,940 | -135 | -0.6% | 245 |
| 2024/10/24 | 20,875 | 21,120 | 20,875 | 21,075 | -10 | ±0% | 23 |
| 2024/10/23 | 21,265 | 21,265 | 21,035 | 21,085 | -90 | -0.4% | 623 |
| 2024/10/22 | 21,330 | 21,400 | 21,045 | 21,175 | -210 | -1% | 1,447 |
| 2024/10/21 | 21,335 | 21,430 | 21,330 | 21,385 | -100 | -0.5% | 140 |
| 2024/10/18 | 21,570 | 21,570 | 21,460 | 21,485 | +5 | ±0% | 414 |
| 2024/10/17 | 21,530 | 21,530 | 21,480 | 21,480 | -20 | -0.1% | 767 |
| 2024/10/16 | 21,455 | 21,600 | 21,455 | 21,500 | -250 | -1.1% | 247 |
| 2024/10/15 | 21,890 | 21,890 | 21,735 | 21,750 | +115 | +0.5% | 378 |
| 2024/10/11 | 21,700 | 21,720 | 21,635 | 21,635 | -40 | -0.2% | 443 |
| 2024/10/10 | 21,665 | 21,675 | 21,640 | 21,675 | +75 | +0.3% | 71 |
| 2024/10/09 | 21,710 | 21,710 | 21,590 | 21,600 | +115 | +0.5% | 51 |
| 2024/10/08 | 21,750 | 21,750 | 21,485 | 21,485 | -460 | -2.1% | 53 |
| 2024/10/07 | 22,500 | 22,500 | 21,850 | 21,945 | +445 | +2.1% | 547 |
| 2024/10/04 | 21,435 | 21,500 | 21,435 | 21,500 | +105 | +0.5% | 43 |
| 2024/10/03 | 21,600 | 21,600 | 21,395 | 21,395 | +225 | +1.1% | 72 |
| 2024/10/02 | 21,230 | 21,230 | 21,170 | 21,170 | -280 | -1.3% | 95 |
| 2024/10/01 | 21,040 | 21,450 | 21,040 | 21,450 | +410 | +1.9% | 419 |
| 2024/09/30 | 21,840 | 21,840 | 21,035 | 21,040 | -805 | -3.7% | 2,908 |
| 2024/09/27 | 21,865 | 21,870 | 21,540 | 21,845 | +480 | +2.2% | 987 |
| 2024/09/26 | 21,160 | 21,395 | 21,160 | 21,365 | +375 | +1.8% | 381 |
| 2024/09/25 | 20,950 | 20,990 | 20,915 | 20,990 | +35 | +0.2% | 631 |
| 2024/09/24 | 20,810 | 21,010 | 20,810 | 20,955 | +145 | +0.7% | 119 |
| 2024/09/20 | 20,920 | 20,920 | 20,810 | 20,810 | +175 | +0.8% | 1,027 |
| 2024/09/19 | 20,555 | 20,715 | 20,555 | 20,635 | +555 | +2.8% | 3,962 |
| 2024/09/18 | 20,245 | 20,245 | 20,040 | 20,080 | +190 | +1% | 45 |
| 2024/09/17 | 19,970 | 19,990 | 19,890 | 19,890 | -375 | -1.9% | 55 |
| 2024/09/13 | 20,210 | 20,265 | 20,210 | 20,265 | -150 | -0.7% | 95 |
| 2024/09/12 | 20,320 | 20,415 | 20,320 | 20,415 | +675 | +3.4% | 53 |
| 2024/09/11 | 20,045 | 20,095 | 19,740 | 19,740 | -670 | -3.3% | 60 |
| 2024/09/10 | 20,265 | 20,460 | 20,265 | 20,410 | +145 | +0.7% | 272 |
| 2024/09/09 | 20,105 | 20,265 | 20,105 | 20,265 | -160 | -0.8% | 18 |
| 2024/09/06 | 21,125 | 21,125 | 20,425 | 20,425 | -205 | -1% | 91 |
| 2024/09/05 | 20,795 | 20,895 | 20,515 | 20,630 | -175 | -0.8% | 23 |
| 2024/09/04 | 21,620 | 21,620 | 20,780 | 20,805 | -825 | -3.8% | 785 |
| 2024/09/03 | 21,480 | 21,630 | 21,480 | 21,630 | +120 | +0.6% | 55 |
| 2024/09/02 | 21,605 | 21,605 | 21,400 | 21,510 | +30 | +0.1% | 57 |
| 2024/08/30 | 21,470 | 21,480 | 21,385 | 21,480 | +225 | +1.1% | 281 |
| 2024/08/29 | 21,255 | 21,290 | 21,230 | 21,255 | +10 | ±0% | 161 |
| 2024/08/28 | 21,245 | 21,245 | 21,245 | 21,245 | +125 | +0.6% | 6 |
| 2024/08/27 | 21,120 | 21,120 | 21,120 | 21,120 | +190 | +0.9% | 10 |
| 2024/08/26 | 20,930 | 20,930 | 20,930 | 20,930 | -255 | -1.2% | 10 |
| 2024/08/23 | 21,075 | 21,185 | 21,075 | 21,185 | +170 | +0.8% | 12 |
| 2024/08/22 | 21,090 | 21,090 | 21,015 | 21,015 | -25 | -0.1% | 5 |
101～
150
件表示中 / 1794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
