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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 20,880 | 21,040 | 20,880 | 21,040 | -125 | -0.6% | 2 |
| 2024/08/20 | 21,020 | 21,165 | 21,020 | 21,165 | +260 | +1.2% | 38 |
| 2024/08/19 | 21,460 | 21,460 | 20,905 | 20,905 | -205 | -1% | 14 |
| 2024/08/16 | 21,060 | 21,110 | 21,060 | 21,110 | +555 | +2.7% | 22 |
| 2024/08/15 | 20,420 | 20,625 | 20,420 | 20,555 | +250 | +1.2% | 22 |
| 2024/08/14 | 20,460 | 20,460 | 20,305 | 20,305 | +245 | +1.2% | 55 |
| 2024/08/13 | 20,050 | 20,060 | 20,050 | 20,060 | +600 | +3.1% | 22 |
| 2024/08/09 | 19,455 | 19,460 | 19,455 | 19,460 | +20 | +0.1% | 2 |
| 2024/08/08 | 20,390 | 20,390 | 19,265 | 19,440 | -555 | -2.8% | 34 |
| 2024/08/07 | 18,880 | 19,995 | 18,880 | 19,995 | +1,070 | +5.7% | 136 |
| 2024/08/06 | 16,900 | 19,195 | 16,900 | 18,925 | +825 | +4.6% | 77 |
| 2024/08/05 | 19,990 | 19,995 | 18,100 | 18,100 | -1,945 | -9.7% | 116 |
| 2024/08/02 | 20,365 | 20,365 | 20,045 | 20,045 | -1,320 | -6.2% | 73 |
| 2024/08/01 | 21,410 | 21,410 | 21,365 | 21,365 | -545 | -2.5% | 49 |
| 2024/07/31 | 21,910 | 21,910 | 21,910 | 21,910 | +105 | +0.5% | 8 |
| 2024/07/30 | 21,670 | 21,805 | 21,670 | 21,805 | -45 | -0.2% | 31 |
| 2024/07/29 | 21,565 | 21,850 | 21,565 | 21,850 | +505 | +2.4% | 57 |
| 2024/07/26 | 21,380 | 21,555 | 21,345 | 21,345 | -130 | -0.6% | 186 |
| 2024/07/25 | 21,545 | 21,545 | 21,470 | 21,475 | -725 | -3.3% | 595 |
| 2024/07/24 | 23,020 | 23,020 | 22,200 | 22,200 | -325 | -1.4% | 66 |
| 2024/07/23 | 22,555 | 22,590 | 22,525 | 22,525 | +95 | +0.4% | 39 |
| 2024/07/22 | 22,550 | 22,550 | 22,430 | 22,430 | -220 | -1% | 62 |
| 2024/07/19 | 22,650 | 22,700 | 22,565 | 22,650 | -175 | -0.8% | 36 |
| 2024/07/18 | 22,770 | 22,840 | 22,770 | 22,825 | -295 | -1.3% | 32 |
| 2024/07/17 | 23,220 | 23,220 | 23,120 | 23,120 | +10 | ±0% | 303 |
| 2024/07/16 | 23,195 | 23,195 | 23,110 | 23,110 | +170 | +0.7% | 23 |
| 2024/07/12 | 21,955 | 23,105 | 21,955 | 22,940 | -370 | -1.6% | 2,702 |
| 2024/07/11 | 23,420 | 23,420 | 23,300 | 23,310 | +235 | +1% | 94 |
| 2024/07/10 | 22,950 | 23,080 | 22,950 | 23,075 | -15 | -0.1% | 285 |
| 2024/07/09 | 22,835 | 23,090 | 22,835 | 23,090 | +240 | +1.1% | 203 |
| 2024/07/08 | 22,850 | 22,905 | 22,840 | 22,850 | -55 | -0.2% | 188 |
| 2024/07/05 | 23,045 | 23,070 | 22,905 | 22,905 | -465 | -2% | 462 |
| 2024/07/04 | 23,175 | 23,380 | 23,175 | 23,370 | +285 | +1.2% | 196 |
| 2024/07/03 | 22,980 | 23,085 | 22,980 | 23,085 | +105 | +0.5% | 4 |
| 2024/07/02 | 22,980 | 22,980 | 22,980 | 22,980 | +315 | +1.4% | 15 |
| 2024/07/01 | 22,850 | 22,850 | 22,635 | 22,665 | +110 | +0.5% | 242 |
| 2024/06/28 | 22,575 | 22,655 | 22,555 | 22,555 | +160 | +0.7% | 15 |
| 2024/06/27 | 22,950 | 22,950 | 22,335 | 22,395 | -55 | -0.2% | 81 |
| 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 |
151～
200
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
