Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

18,595 -1105 (-5.61%)

株価：2025/04/07 11:22 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
2023/10/26	17,480	17,485	17,440	17,440	-355	-2%	24
2023/10/25	17,770	17,835	17,770	17,795	+180	+1%	725
2023/10/24	17,525	17,615	17,330	17,615	-50	-0.3%	3,032
2023/10/23	17,560	17,715	17,560	17,665	-130	-0.7%	15
2023/10/20	17,760	17,815	17,655	17,795	-10	-0.1%	3,333
2023/10/19	17,745	17,805	17,745	17,805	-240	-1.3%	34
2023/10/18	18,045	18,045	18,045	18,045	+15	+0.1%	5
2023/10/17	18,025	18,030	18,025	18,030	+130	+0.7%	5
2023/10/16	18,010	18,040	17,900	17,900	-260	-1.4%	3,038
2023/10/13	18,335	18,335	18,160	18,160	-285	-1.5%	423
2023/10/12	18,300	18,445	18,300	18,445	+260	+1.4%	27
2023/10/11	18,190	18,190	18,180	18,185	+5	±0%	18
2023/10/10	17,780	18,180	17,780	18,180	+400	+2.2%	25
2023/10/06	17,715	17,795	17,715	17,780	+65	+0.4%	189
2023/10/05	17,500	17,730	17,500	17,715	+250	+1.4%	94
2023/10/04	17,655	17,655	17,465	17,465	-405	-2.3%	40
2023/10/03	18,150	18,150	17,870	17,870	-405	-2.2%	70
2023/10/02	18,370	18,400	18,275	18,275	+50	+0.3%	186
2023/09/29	18,400	18,400	18,225	18,225	-240	-1.3%	531
2023/09/28	18,550	18,550	18,385	18,465	-40	-0.2%	52
2023/09/27	18,480	18,505	18,480	18,505	-15	-0.1%	155
2023/09/26	18,520	18,520	18,520	18,520	-120	-0.6%	9
2023/09/25	18,600	18,640	18,600	18,640	+55	+0.3%	8
2023/09/22	18,435	18,590	18,420	18,585	-55	-0.3%	3,042
2023/09/21	18,640	18,640	18,640	18,640	-170	-0.9%	18
2023/09/20	19,080	19,080	18,810	18,810	-95	-0.5%	30
2023/09/19	18,850	18,920	18,850	18,905	-50	-0.3%	232
2023/09/15	19,030	19,030	18,955	18,955	+195	+1%	392
2023/09/14	18,620	18,760	18,620	18,760	+200	+1.1%	40
2023/09/13	18,560	18,560	18,560	18,560	+60	+0.3%	2
2023/09/12	18,470	18,500	18,470	18,500	+175	+1%	107
2023/09/11	18,320	18,325	18,315	18,325	-50	-0.3%	514
2023/09/08	18,345	18,380	18,345	18,375	-205	-1.1%	619
2023/09/07	18,610	18,640	18,545	18,580	-20	-0.1%	171
2023/09/06	18,595	18,635	18,595	18,600	+190	+1%	459
2023/09/05	18,490	18,490	18,390	18,410	-5	±0%	15
2023/09/04	18,405	18,415	18,385	18,415	+170	+0.9%	12
2023/09/01	18,050	18,250	18,050	18,245	+170	+0.9%	415
2023/08/31	18,110	18,110	18,075	18,075	+155	+0.9%	5
2023/08/30	17,920	17,920	17,920	17,920	+110	+0.6%	11
2023/08/29	17,805	17,855	17,805	17,810	+20	+0.1%	91
2023/08/28	17,675	17,790	17,675	17,790	+280	+1.6%	191
2023/08/25	17,780	17,780	17,490	17,510	-205	-1.2%	52
2023/08/24	17,595	17,715	17,595	17,715	+120	+0.7%	360
2023/08/23	17,595	17,595	17,595	17,595	+65	+0.4%	4
2023/08/22	17,425	17,530	17,425	17,530	+115	+0.7%	12
2023/08/21	17,395	17,415	17,320	17,415	+165	+1%	547
2023/08/18	17,315	17,330	17,250	17,250	-170	-1%	64
2023/08/17	17,420	17,420	17,420	17,420	-70	-0.4%	9
2023/08/16	17,605	17,605	17,475	17,490	-290	-1.6%	55