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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 22,255 | 22,330 | 22,250 | 22,330 | +265 | +1.2% | 117 |
| 2024/06/07 | 22,635 | 22,635 | 22,060 | 22,065 | -85 | -0.4% | 18 |
| 2024/06/06 | 22,225 | 22,225 | 22,150 | 22,150 | +145 | +0.7% | 1,161 |
| 2024/06/05 | 22,140 | 22,140 | 21,990 | 22,005 | -330 | -1.5% | 37 |
| 2024/06/04 | 22,870 | 22,870 | 22,335 | 22,335 | -55 | -0.2% | 37 |
| 2024/06/03 | 22,445 | 22,445 | 22,390 | 22,390 | +220 | +1% | 655 |
| 2024/05/31 | 22,140 | 22,205 | 22,070 | 22,170 | +30 | +0.1% | 289 |
| 2024/05/30 | 21,835 | 22,140 | 21,835 | 22,140 | +120 | +0.5% | 11,128 |
| 2024/05/29 | 22,155 | 22,155 | 22,020 | 22,020 | -165 | -0.7% | 31 |
| 2024/05/28 | 22,155 | 22,200 | 22,155 | 22,185 | +15 | +0.1% | 3 |
| 2024/05/27 | 22,120 | 22,170 | 22,120 | 22,170 | +180 | +0.8% | 5 |
| 2024/05/24 | 21,990 | 21,990 | 21,990 | 21,990 | -50 | -0.2% | 11 |
| 2024/05/23 | 22,055 | 22,060 | 22,040 | 22,040 | +95 | +0.4% | 10 |
| 2024/05/22 | 22,025 | 22,025 | 21,945 | 21,945 | -215 | -1% | 20 |
| 2024/05/21 | 22,180 | 22,180 | 22,160 | 22,160 | -15 | -0.1% | 238 |
| 2024/05/20 | 22,305 | 22,305 | 22,165 | 22,175 | +210 | +1% | 45 |
| 2024/05/17 | 21,880 | 21,965 | 21,880 | 21,965 | +120 | +0.5% | 12 |
| 2024/05/16 | 21,870 | 21,870 | 21,835 | 21,845 | -25 | -0.1% | 59 |
| 2024/05/15 | 21,870 | 21,870 | 21,870 | 21,870 | +115 | +0.5% | 2 |
201～
250
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
