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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 21,845 | 21,845 | 21,845 | 21,845 | -35 | -0.2% | 4 |
| 2024/12/17 | 21,960 | 21,960 | 21,880 | 21,880 | -100 | -0.5% | 90 |
| 2024/12/16 | 22,065 | 22,065 | 21,965 | 21,980 | -55 | -0.2% | 265 |
| 2024/12/13 | 21,985 | 22,035 | 21,985 | 22,035 | -300 | -1.3% | 1,694 |
| 2024/12/12 | 22,300 | 22,335 | 22,300 | 22,335 | +300 | +1.4% | 307 |
| 2024/12/11 | 21,980 | 22,035 | 21,955 | 22,035 | +75 | +0.3% | 179 |
| 2024/12/10 | 22,055 | 22,055 | 21,950 | 21,960 | +70 | +0.3% | 2,352 |
| 2024/12/09 | 21,890 | 21,890 | 21,890 | 21,890 | +60 | +0.3% | 2 |
| 2024/12/06 | 22,035 | 22,035 | 21,830 | 21,830 | -140 | -0.6% | 12 |
| 2024/12/05 | 21,955 | 21,985 | 21,955 | 21,970 | -45 | -0.2% | 391 |
| 2024/12/04 | 22,055 | 22,055 | 22,015 | 22,015 | -105 | -0.5% | 13 |
| 2024/12/03 | 21,920 | 22,120 | 21,920 | 22,120 | +355 | +1.6% | 179 |
| 2024/12/02 | 21,705 | 21,765 | 21,705 | 21,765 | +295 | +1.4% | 111 |
| 2024/11/29 | 21,470 | 21,470 | 21,470 | 21,470 | +35 | +0.2% | 3 |
| 2024/11/28 | 21,275 | 21,525 | 21,275 | 21,435 | +170 | +0.8% | 380 |
| 2024/11/27 | 21,265 | 21,265 | 21,265 | 21,265 | -270 | -1.3% | 1 |
| 2024/11/26 | 21,690 | 21,700 | 21,415 | 21,535 | -350 | -1.6% | 3,184 |
| 2024/11/25 | 21,685 | 21,930 | 21,685 | 21,885 | +200 | +0.9% | 437 |
| 2024/11/22 | 21,685 | 21,685 | 21,685 | 21,685 | +160 | +0.7% | 8 |
| 2024/11/21 | 21,525 | 21,525 | 21,525 | 21,525 | -125 | -0.6% | 3 |
| 2024/11/20 | 21,735 | 21,735 | 21,640 | 21,650 | -70 | -0.3% | 364 |
| 2024/11/19 | 21,625 | 21,740 | 21,625 | 21,720 | +155 | +0.7% | 152 |
| 2024/11/18 | 21,565 | 21,565 | 21,565 | 21,565 | -285 | -1.3% | 16 |
| 2024/11/15 | 21,830 | 21,860 | 21,790 | 21,850 | +60 | +0.3% | 118 |
| 2024/11/14 | 21,830 | 21,830 | 21,790 | 21,790 | +65 | +0.3% | 367 |
| 2024/11/13 | 21,975 | 21,975 | 21,650 | 21,725 | -260 | -1.2% | 1,266 |
| 2024/11/12 | 22,200 | 22,200 | 21,985 | 21,985 | +65 | +0.3% | 133 |
| 2024/11/11 | 21,920 | 21,920 | 21,920 | 21,920 | -35 | -0.2% | 1 |
| 2024/11/08 | 23,000 | 23,000 | 21,955 | 21,955 | -120 | -0.5% | 42 |
| 2024/11/07 | 22,120 | 22,120 | 21,950 | 22,075 | +340 | +1.6% | 137 |
| 2024/11/06 | 21,435 | 21,735 | 21,435 | 21,735 | +400 | +1.9% | 306 |
| 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 |
101～
150
件表示中 / 1825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
