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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 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 |
151～
200
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
