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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 23,205 | 23,205 | 23,180 | 23,180 | +50 | +0.2% | 239 |
| 2025/07/31 | 22,950 | 23,140 | 22,950 | 23,130 | +160 | +0.7% | 348 |
| 2025/07/30 | 22,970 | 22,970 | 22,970 | 22,970 | +200 | +0.9% | 11 |
| 2025/07/29 | 22,770 | 22,770 | 22,770 | 22,770 | -250 | -1.1% | 9 |
| 2025/07/28 | 23,250 | 23,250 | 23,020 | 23,020 | -140 | -0.6% | 13 |
| 2025/07/25 | 23,250 | 23,250 | 23,160 | 23,160 | -290 | -1.2% | 25 |
| 2025/07/24 | 23,215 | 23,500 | 23,215 | 23,450 | +345 | +1.5% | 33 |
| 2025/07/23 | 22,555 | 23,105 | 22,555 | 23,105 | +950 | +4.3% | 95 |
| 2025/07/22 | 22,140 | 22,155 | 22,100 | 22,155 | +15 | +0.1% | 7 |
| 2025/07/18 | 22,140 | 22,140 | 22,140 | 22,140 | -45 | -0.2% | 1 |
| 2025/07/17 | 21,975 | 22,195 | 21,975 | 22,185 | +135 | +0.6% | 218 |
| 2025/07/16 | 22,050 | 22,050 | 22,050 | 22,050 | -35 | -0.2% | 1 |
| 2025/07/15 | 22,215 | 22,215 | 22,085 | 22,085 | -35 | -0.2% | 5 |
| 2025/07/14 | 22,140 | 22,140 | 22,040 | 22,120 | -20 | -0.1% | 9 |
| 2025/07/11 | 22,165 | 22,165 | 22,040 | 22,140 | +205 | +0.9% | 56 |
| 2025/07/10 | 21,935 | 21,935 | 21,935 | 21,935 | -195 | -0.9% | 11 |
| 2025/07/09 | 22,150 | 22,150 | 22,120 | 22,130 | +25 | +0.1% | 35 |
| 2025/07/08 | 22,035 | 22,105 | 22,035 | 22,105 | +85 | +0.4% | 40 |
| 2025/07/07 | 22,190 | 22,190 | 22,020 | 22,020 | -465 | -2.1% | 8 |
| 2025/07/04 | 22,545 | 22,545 | 22,455 | 22,485 | +30 | +0.1% | 120 |
| 2025/07/03 | 22,445 | 22,475 | 22,445 | 22,455 | -10 | ±0% | 6 |
| 2025/07/02 | 22,465 | 22,465 | 22,465 | 22,465 | ±0 | ±0% | 2 |
| 2025/07/01 | 22,645 | 22,645 | 22,465 | 22,465 | -155 | -0.7% | 25 |
| 2025/06/30 | 22,680 | 22,795 | 22,620 | 22,620 | +95 | +0.4% | 19 |
| 2025/06/27 | 22,310 | 22,560 | 22,310 | 22,525 | +315 | +1.4% | 94 |
| 2025/06/26 | 22,170 | 22,210 | 22,170 | 22,210 | +220 | +1% | 37 |
| 2025/06/25 | 21,995 | 21,995 | 21,990 | 21,990 | -75 | -0.3% | 17 |
| 2025/06/24 | 22,160 | 22,160 | 22,065 | 22,065 | +205 | +0.9% | 13 |
| 2025/06/23 | 21,965 | 21,965 | 21,815 | 21,860 | -155 | -0.7% | 17 |
| 2025/06/20 | 22,150 | 22,150 | 22,015 | 22,015 | -110 | -0.5% | 12 |
| 2025/06/19 | 22,240 | 22,240 | 22,125 | 22,125 | -170 | -0.8% | 10 |
| 2025/06/18 | 22,160 | 22,295 | 22,160 | 22,295 | +165 | +0.7% | 92 |
| 2025/06/17 | 22,160 | 22,160 | 22,130 | 22,130 | +60 | +0.3% | 6 |
| 2025/06/16 | 22,110 | 22,110 | 22,070 | 22,070 | +180 | +0.8% | 20 |
| 2025/06/13 | 21,915 | 21,915 | 21,830 | 21,890 | -270 | -1.2% | 17 |
| 2025/06/12 | 22,160 | 22,160 | 22,160 | 22,160 | -65 | -0.3% | 2 |
| 2025/06/11 | 22,240 | 22,255 | 22,225 | 22,225 | +35 | +0.2% | 271 |
| 2025/06/10 | 22,295 | 22,295 | 22,190 | 22,190 | -15 | -0.1% | 7 |
| 2025/06/09 | 22,205 | 22,250 | 22,205 | 22,205 | +115 | +0.5% | 27 |
| 2025/06/06 | 22,290 | 22,290 | 22,025 | 22,090 | +165 | +0.8% | 17 |
| 2025/06/05 | 21,915 | 21,925 | 21,915 | 21,925 | -350 | -1.6% | 115 |
| 2025/06/04 | 22,165 | 22,275 | 22,165 | 22,275 | +155 | +0.7% | 524 |
| 2025/06/03 | 22,120 | 22,120 | 22,120 | 22,120 | -15 | -0.1% | 4 |
| 2025/06/02 | 22,245 | 22,245 | 22,120 | 22,135 | -265 | -1.2% | 361 |
| 2025/05/30 | 22,400 | 22,400 | 22,400 | 22,400 | -65 | -0.3% | 12 |
| 2025/05/29 | 22,300 | 22,465 | 22,300 | 22,465 | +335 | +1.5% | 19 |
| 2025/05/28 | 22,130 | 22,130 | 22,130 | 22,130 | +100 | +0.5% | 6 |
| 2025/05/27 | 22,030 | 22,030 | 22,030 | 22,030 | +130 | +0.6% | 7 |
| 2025/05/26 | 21,830 | 21,900 | 21,830 | 21,900 | +110 | +0.5% | 270 |
| 2025/05/23 | 21,735 | 21,790 | 21,735 | 21,790 | +190 | +0.9% | 15 |
1～
50
件表示中 / 1875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
