Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

21,790 +190 (+0.88%)

株価：2025/05/23 14:55 15分ディレイ

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
2018/08/13	12,900	12,900	12,630	12,640	-260	-2%	61
2018/08/10	12,960	12,960	12,900	12,900	-130	-1%	31
2018/08/09	13,020	13,030	13,020	13,030	-20	-0.2%	2
2018/08/08	13,090	13,090	13,050	13,050	-40	-0.3%	26
2018/08/07	13,090	13,090	13,090	13,090	+130	+1%	8
2018/08/06	13,040	13,040	12,960	12,960	-90	-0.7%	15
2018/08/03	13,050	13,050	13,050	13,050	-70	-0.5%	13
2018/08/02	13,240	13,240	13,120	13,120	-170	-1.3%	39
2018/08/01	13,210	13,290	13,210	13,290	+150	+1.1%	2,825
2018/07/31	13,190	13,220	13,140	13,140	-90	-0.7%	46
2018/07/30	13,280	13,280	13,230	13,230	-70	-0.5%	5
2018/07/27	13,260	13,300	13,260	13,300	+50	+0.4%	13
2018/07/26	13,210	13,250	13,210	13,250	+60	+0.5%	38
2018/07/25	13,190	13,190	13,190	13,190	+50	+0.4%	7
2018/07/24	13,100	13,140	13,100	13,140	+90	+0.7%	27
2018/07/23	13,110	13,110	13,050	13,050	-30	-0.2%	7
2018/07/20	13,070	13,080	13,070	13,080	-70	-0.5%	14
2018/07/19	13,150	13,150	13,150	13,150	-50	-0.4%	2
2018/07/18	13,200	13,200	13,200	13,200	+40	+0.3%	1
2018/07/17	13,060	13,160	13,060	13,160	+120	+0.9%	25
2018/07/13	12,980	13,040	12,980	13,040	+150	+1.2%	143
2018/07/12	12,900	12,900	12,890	12,890	+110	+0.9%	11
2018/07/11	12,770	12,790	12,770	12,780	-180	-1.4%	43
2018/07/10	12,920	13,010	12,920	12,960	+80	+0.6%	38
2018/07/09	12,740	12,880	12,740	12,880	+130	+1%	43
2018/07/06	12,670	12,750	12,670	12,750	+210	+1.7%	17
2018/07/05	12,690	12,690	12,540	12,540	-180	-1.4%	21
2018/07/04	12,720	12,720	12,720	12,720	+30	+0.2%	16
2018/07/03	12,870	12,870	12,690	12,690	-150	-1.2%	36
2018/07/02	13,030	13,030	12,810	12,840	-230	-1.8%	46
2018/06/29	13,070	13,070	13,070	13,070	+80	+0.6%	4
2018/06/28	12,990	12,990	12,990	12,990	-60	-0.5%	6
2018/06/27	13,050	13,050	13,050	13,050	+60	+0.5%	2
2018/06/26	12,990	12,990	12,990	12,990	+20	+0.2%	3
2018/06/25	13,050	13,050	12,970	12,970	-80	-0.6%	11
2018/06/22	13,100	13,100	13,030	13,050	-160	-1.2%	19
2018/06/21	13,140	13,210	13,140	13,210	+40	+0.3%	14
2018/06/20	13,130	13,170	13,130	13,170	+70	+0.5%	26
2018/06/19	13,260	13,260	12,630	13,100	-160	-1.2%	69
2018/06/18	13,380	13,380	13,250	13,260	-140	-1%	38
2018/06/15	13,400	13,400	13,400	13,400	-40	-0.3%	3
2018/06/14	13,470	13,470	13,420	13,440	-130	-1%	32
2018/06/13	13,530	13,570	13,530	13,570	+50	+0.4%	7
2018/06/12	13,530	13,540	13,520	13,520	+30	+0.2%	78
2018/06/11	13,490	13,490	13,490	13,490	+60	+0.4%	8
2018/06/08	13,510	13,510	13,430	13,430	-100	-0.7%	6
2018/06/07	13,530	13,530	13,530	13,530	+110	+0.8%	21
2018/06/06	13,070	13,420	13,070	13,420	+50	+0.4%	111
2018/06/05	13,540	13,540	13,370	13,370	-20	-0.1%	133
2018/06/04	13,480	13,480	13,390	13,390	+210	+1.6%	111