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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 14,100 | 14,100 | 14,010 | 14,010 | -940 | -6.3% | 2 |
| 2018/01/31 | 14,900 | 14,950 | 14,900 | 14,950 | +950 | +6.8% | 9 |
| 2018/01/30 | 14,000 | 14,000 | 14,000 | 14,000 | -30 | -0.2% | 20 |
| 2018/01/29 | 14,030 | 14,030 | 14,030 | 14,030 | -180 | -1.3% | 1 |
| 2018/01/26 | 14,600 | 15,200 | 14,210 | 14,210 | +210 | +1.5% | 15 |
| 2018/01/25 | 14,000 | 14,000 | 14,000 | 14,000 | -400 | -2.8% | 5 |
| 2018/01/24 | 14,200 | 14,440 | 14,200 | 14,400 | +290 | +2.1% | 119 |
| 2018/01/23 | 14,110 | 14,110 | 14,110 | 14,110 | +10 | +0.1% | 2 |
| 2018/01/22 | 14,100 | 14,100 | 14,100 | 14,100 | -190 | -1.3% | 1 |
| 2018/01/19 | 14,290 | 14,290 | 14,290 | 14,290 | +40 | +0.3% | 5 |
| 2018/01/18 | 14,250 | 14,250 | 14,250 | 14,250 | +250 | +1.8% | 1 |
| 2018/01/17 | 14,000 | 14,000 | 14,000 | 14,000 | - | - | 3 |
| 2018/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/15 | 14,750 | 14,750 | 14,750 | 14,750 | ±0 | ±0% | 5 |
| 2018/01/12 | 14,750 | 14,750 | 14,750 | 14,750 | - | - | 1 |
| 2018/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/10 | 15,810 | 16,210 | 14,150 | 14,150 | +40 | +0.3% | 35 |
| 2018/01/09 | 14,110 | 14,110 | 14,110 | 14,110 | - | - | 43 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 13,690 | 13,690 | 13,690 | 13,690 | +10 | +0.1% | 1 |
| 2017/12/29 | 13,690 | 13,690 | 13,680 | 13,680 | - | - | 2 |
| 2017/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/27 | 13,360 | 13,920 | 13,360 | 13,700 | -20 | -0.1% | 16 |
| 2017/12/26 | 14,100 | 14,100 | 13,420 | 13,720 | -80 | -0.6% | 30 |
| 2017/12/25 | 14,300 | 14,300 | 13,800 | 13,800 | -200 | -1.4% | 35 |
| 2017/12/22 | 14,000 | 14,000 | 14,000 | 14,000 | +580 | +4.3% | 1 |
| 2017/12/21 | 13,120 | 14,320 | 13,120 | 13,420 | -590 | -4.2% | 66 |
| 2017/12/20 | 14,050 | 14,050 | 14,010 | 14,010 | +10 | +0.1% | 11 |
| 2017/12/19 | 13,060 | 14,500 | 13,060 | 14,000 | - | - | 12 |
| 2017/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/15 | 13,040 | 13,610 | 13,040 | 13,610 | - | - | 21 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 13,110 | 13,110 | 13,110 | 13,110 | -290 | -2.2% | 32 |
| 2017/12/12 | 13,620 | 13,620 | 13,200 | 13,400 | +380 | +2.9% | 30 |
| 2017/12/11 | 14,000 | 14,000 | 13,000 | 13,020 | -980 | -7% | 255 |
| 2017/12/08 | 12,520 | 14,000 | 12,520 | 14,000 | +1,500 | +12% | 15 |
| 2017/12/07 | 13,500 | 13,500 | 12,500 | 12,500 | -700 | -5.3% | 49 |
| 2017/12/06 | 14,000 | 14,000 | 13,100 | 13,200 | -800 | -5.7% | 29 |
| 2017/12/05 | 14,000 | 14,000 | 14,000 | 14,000 | +850 | +6.5% | 100 |
| 2017/12/04 | 13,150 | 13,150 | 13,150 | 13,150 | - | - | 2 |
| 2017/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/30 | 13,360 | 13,560 | 13,300 | 13,560 | -440 | -3.1% | 16 |
| 2017/11/29 | 14,000 | 14,000 | 14,000 | 14,000 | ±0 | ±0% | 131 |
| 2017/11/28 | 14,000 | 14,000 | 14,000 | 14,000 | - | - | 73 |
1751～
1794
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
