Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

19,700 -625 (-3.08%)

株価：2025/04/04 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
2024/01/12	19,495	19,495	19,355	19,465	+125	+0.6%	98
2024/01/11	19,405	19,405	19,340	19,340	+305	+1.6%	46
2024/01/10	18,770	19,045	18,770	19,035	+285	+1.5%	35
2024/01/09	18,800	18,800	18,735	18,750	+125	+0.7%	23
2024/01/05	18,530	18,640	18,530	18,625	+165	+0.9%	82
2024/01/04	18,295	18,460	18,155	18,460	-30	-0.2%	209
2023/12/29	18,520	18,520	18,445	18,490	-15	-0.1%	1,592
2023/12/28	18,530	18,530	18,505	18,505	-15	-0.1%	4
2023/12/27	18,370	18,520	18,370	18,520	+255	+1.4%	78
2023/12/26	18,300	18,300	18,265	18,265	-85	-0.5%	12
2023/12/25	18,410	18,410	18,305	18,350	+45	+0.2%	1,237
2023/12/22	18,305	18,305	18,305	18,305	+60	+0.3%	7
2023/12/21	18,880	18,880	18,200	18,245	-290	-1.6%	38
2023/12/20	18,535	18,535	18,535	18,535	+300	+1.6%	17
2023/12/19	18,325	18,325	18,235	18,235	+60	+0.3%	7
2023/12/18	18,165	18,175	18,035	18,175	-150	-0.8%	192
2023/12/15	18,360	18,360	18,325	18,325	+100	+0.5%	82
2023/12/14	18,870	18,870	18,160	18,225	-245	-1.3%	71
2023/12/13	18,235	18,535	18,235	18,470	+30	+0.2%	704
2023/12/12	18,360	18,590	18,360	18,440	-45	-0.2%	2,027
2023/12/11	18,150	18,525	18,150	18,485	+335	+1.8%	2,195
2023/12/08	18,355	18,355	18,150	18,150	-350	-1.9%	26
2023/12/07	18,600	18,600	18,500	18,500	-275	-1.5%	21
2023/12/06	18,640	18,775	18,640	18,775	+315	+1.7%	73
2023/12/05	18,580	18,580	18,435	18,460	-100	-0.5%	602
2023/12/04	18,660	18,660	18,500	18,560	-200	-1.1%	99
2023/12/01	18,765	18,765	18,755	18,760	+100	+0.5%	79
2023/11/30	18,550	18,660	18,550	18,660	+85	+0.5%	3
2023/11/29	18,630	18,670	18,575	18,575	-85	-0.5%	11
2023/11/28	18,720	18,720	18,650	18,660	-80	-0.4%	281
2023/11/27	18,880	18,880	18,740	18,740	-105	-0.6%	107
2023/11/24	18,820	18,850	18,820	18,845	+140	+0.7%	1,006
2023/11/22	18,685	18,755	18,685	18,705	+115	+0.6%	14
2023/11/21	18,645	18,645	18,575	18,590	-200	-1.1%	66
2023/11/20	18,820	18,820	18,790	18,790	-60	-0.3%	613
2023/11/17	18,730	18,850	18,730	18,850	+185	+1%	56
2023/11/16	18,740	18,745	18,665	18,665	-55	-0.3%	449
2023/11/15	18,720	18,720	18,720	18,720	+210	+1.1%	9
2023/11/14	18,500	18,510	18,500	18,510	+85	+0.5%	19
2023/11/13	18,425	18,425	18,425	18,425	+95	+0.5%	1
2023/11/10	18,350	18,355	18,330	18,330	-20	-0.1%	10
2023/11/09	18,085	18,350	18,080	18,350	+225	+1.2%	62
2023/11/08	18,310	18,310	18,125	18,125	-220	-1.2%	601
2023/11/07	18,510	18,520	18,345	18,345	-160	-0.9%	47
2023/11/06	18,500	18,600	18,490	18,505	+285	+1.6%	66
2023/11/02	18,275	18,275	18,220	18,220	+75	+0.4%	5,763
2023/11/01	18,100	18,145	18,000	18,145	+550	+3.1%	3,033
2023/10/31	17,560	17,595	17,560	17,595	+140	+0.8%	13
2023/10/30	18,065	18,065	17,455	17,455	-215	-1.2%	362
2023/10/27	17,545	17,670	17,545	17,670	+230	+1.3%	15