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
2023/08/15	17,780	17,815	17,760	17,780	+120	+0.7%	163
2023/08/14	17,890	17,890	17,660	17,660	-200	-1.1%	38
2023/08/10	17,705	17,860	17,705	17,860	+135	+0.8%	125
2023/08/09	17,705	17,725	17,705	17,725	-100	-0.6%	14
2023/08/08	17,850	17,850	17,825	17,825	+95	+0.5%	24
2023/08/07	17,540	17,730	17,540	17,730	+90	+0.5%	488
2023/08/04	17,595	17,640	17,595	17,640	-30	-0.2%	2
2023/08/03	17,705	17,705	17,670	17,670	-205	-1.1%	240
2023/08/02	17,960	17,970	17,875	17,875	-285	-1.6%	47
2023/08/01	18,090	18,160	18,065	18,160	+170	+0.9%	15
2023/07/31	17,955	18,055	17,950	17,990	+435	+2.5%	270
2023/07/28	17,570	17,710	17,510	17,555	-270	-1.5%	33
2023/07/27	17,715	17,825	17,715	17,825	+135	+0.8%	349
2023/07/26	17,765	17,765	17,640	17,690	+10	+0.1%	32
2023/07/25	17,665	17,690	17,665	17,680	+10	+0.1%	267
2023/07/24	17,640	17,670	17,640	17,670	+165	+0.9%	468
2023/07/21	17,515	17,515	17,505	17,505	-15	-0.1%	2
2023/07/20	17,530	17,530	17,520	17,520	-45	-0.3%	101
2023/07/19	17,550	17,565	17,550	17,565	+120	+0.7%	171
2023/07/18	17,445	17,445	17,400	17,445	+125	+0.7%	15
2023/07/14	17,360	17,360	17,315	17,320	-30	-0.2%	43
2023/07/13	17,220	17,350	17,220	17,350	+180	+1%	25
2023/07/12	17,295	17,295	17,110	17,170	-110	-0.6%	51
2023/07/11	17,380	17,380	17,250	17,280	-100	-0.6%	330
2023/07/10	17,525	17,525	17,350	17,380	-145	-0.8%	217
2023/07/07	17,560	17,595	17,525	17,525	-150	-0.8%	304
2023/07/06	17,790	17,820	17,675	17,675	-385	-2.1%	1,227
2023/07/05	18,030	18,065	18,030	18,060	-5	±0%	33
2023/07/04	18,090	18,110	18,050	18,065	-135	-0.7%	3,993
2023/07/03	18,100	18,200	18,100	18,200	+295	+1.6%	44
2023/06/30	17,910	17,910	17,905	17,905	-85	-0.5%	17
2023/06/29	18,080	18,080	17,990	17,990	+50	+0.3%	305
2023/06/28	17,730	17,940	17,730	17,940	+315	+1.8%	43
2023/06/27	17,705	17,705	17,600	17,625	-85	-0.5%	636
2023/06/26	17,635	17,765	17,600	17,710	+80	+0.5%	186
2023/06/23	18,035	18,055	17,630	17,630	-380	-2.1%	127
2023/06/22	18,040	18,060	18,010	18,010	+40	+0.2%	476
2023/06/21	17,885	17,970	17,875	17,970	+165	+0.9%	30
2023/06/20	17,830	17,835	17,805	17,805	-95	-0.5%	10
2023/06/19	18,070	18,070	17,835	17,900	-90	-0.5%	239
2023/06/16	17,990	17,990	17,990	17,990	+10	+0.1%	8
2023/06/15	17,965	18,060	17,925	17,980	±0	±0%	313
2023/06/14	17,820	18,040	17,820	17,980	+325	+1.8%	429
2023/06/13	17,485	17,680	17,485	17,655	+230	+1.3%	129
2023/06/12	17,410	17,465	17,380	17,425	+85	+0.5%	255
2023/06/09	17,200	17,340	17,200	17,340	+340	+2%	543
2023/06/08	17,160	17,160	17,000	17,000	-160	-0.9%	40
2023/06/07	17,435	17,435	17,155	17,160	-240	-1.4%	381
2023/06/06	17,190	17,400	17,190	17,400	+210	+1.2%	15
2023/06/05	17,155	17,200	17,145	17,190	+290	+1.7%	291