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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 21,370 | 21,430 | 21,370 | 21,430 | +125 | +0.6% | 16 |
| 2025/05/01 | 21,290 | 21,305 | 21,165 | 21,305 | +85 | +0.4% | 10 |
| 2025/04/30 | 21,220 | 21,220 | 21,220 | 21,220 | +135 | +0.6% | 2 |
| 2025/04/28 | 21,045 | 21,090 | 21,045 | 21,085 | +210 | +1% | 557 |
| 2025/04/25 | 20,855 | 20,900 | 20,825 | 20,875 | +320 | +1.6% | 18 |
| 2025/04/24 | 20,655 | 20,655 | 20,550 | 20,555 | +105 | +0.5% | 6 |
| 2025/04/23 | 20,605 | 20,605 | 20,440 | 20,450 | +435 | +2.2% | 21 |
| 2025/04/22 | 20,000 | 20,015 | 20,000 | 20,015 | -10 | ±0% | 302 |
| 2025/04/21 | 20,225 | 20,225 | 19,995 | 20,025 | -290 | -1.4% | 11 |
| 2025/04/18 | 20,145 | 20,315 | 20,145 | 20,315 | +270 | +1.3% | 12 |
| 2025/04/17 | 19,975 | 20,045 | 19,975 | 20,045 | +355 | +1.8% | 20 |
| 2025/04/16 | 19,885 | 19,885 | 19,690 | 19,690 | -300 | -1.5% | 15 |
| 2025/04/15 | 19,990 | 19,990 | 19,990 | 19,990 | +145 | +0.7% | 5 |
| 2025/04/14 | 19,845 | 19,845 | 19,845 | 19,845 | +320 | +1.6% | 27 |
| 2025/04/11 | 19,335 | 19,525 | 19,330 | 19,525 | -715 | -3.5% | 1,551 |
| 2025/04/10 | 19,200 | 20,240 | 19,200 | 20,240 | +1,470 | +7.8% | 1,093 |
| 2025/04/09 | 18,620 | 18,955 | 18,620 | 18,770 | -545 | -2.8% | 455 |
| 2025/04/08 | 18,700 | 19,365 | 18,700 | 19,315 | +1,015 | +5.5% | 154 |
| 2025/04/07 | 19,300 | 19,300 | 18,195 | 18,300 | -1,400 | -7.1% | 311 |
| 2025/04/04 | 20,075 | 20,075 | 19,700 | 19,700 | -625 | -3.1% | 83 |
| 2025/04/03 | 20,660 | 20,660 | 20,325 | 20,325 | -835 | -3.9% | 207 |
| 2025/04/02 | 21,160 | 21,160 | 21,160 | 21,160 | -95 | -0.4% | 7 |
| 2025/04/01 | 21,255 | 21,255 | 21,255 | 21,255 | -15 | -0.1% | 6 |
| 2025/03/31 | 21,310 | 21,360 | 21,250 | 21,270 | -665 | -3% | 205 |
| 2025/03/28 | 22,070 | 22,070 | 21,935 | 21,935 | -195 | -0.9% | 56 |
| 2025/03/27 | 22,100 | 22,130 | 22,100 | 22,130 | -135 | -0.6% | 17 |
| 2025/03/26 | 22,235 | 22,265 | 22,220 | 22,265 | +95 | +0.4% | 509 |
| 2025/03/25 | 22,170 | 22,170 | 22,170 | 22,170 | +70 | +0.3% | 5 |
| 2025/03/24 | 22,150 | 22,150 | 22,100 | 22,100 | -110 | -0.5% | 24 |
| 2025/03/21 | 22,095 | 22,210 | 22,095 | 22,210 | +65 | +0.3% | 9 |
| 2025/03/19 | 22,100 | 22,165 | 22,100 | 22,145 | +105 | +0.5% | 326 |
| 2025/03/18 | 22,000 | 22,060 | 22,000 | 22,040 | +300 | +1.4% | 71 |
| 2025/03/17 | 21,745 | 21,745 | 21,740 | 21,740 | +260 | +1.2% | 101 |
| 2025/03/14 | 21,385 | 21,480 | 21,385 | 21,480 | +170 | +0.8% | 8 |
| 2025/03/13 | 21,360 | 21,360 | 21,310 | 21,310 | -35 | -0.2% | 193 |
| 2025/03/12 | 21,345 | 21,345 | 21,345 | 21,345 | +355 | +1.7% | 24 |
| 2025/03/11 | 20,990 | 20,990 | 20,990 | 20,990 | -375 | -1.8% | 20 |
| 2025/03/10 | 21,355 | 21,365 | 21,355 | 21,365 | -20 | -0.1% | 7 |
| 2025/03/07 | 22,235 | 22,235 | 21,355 | 21,385 | -360 | -1.7% | 53 |
| 2025/03/06 | 21,750 | 21,750 | 21,745 | 21,745 | +225 | +1% | 19 |
| 2025/03/05 | 21,520 | 21,520 | 21,520 | 21,520 | +165 | +0.8% | 5 |
| 2025/03/04 | 21,485 | 21,485 | 21,260 | 21,355 | -230 | -1.1% | 532 |
| 2025/03/03 | 21,750 | 21,750 | 21,470 | 21,585 | +415 | +2% | 305 |
| 2025/02/28 | 21,745 | 21,745 | 21,110 | 21,170 | -450 | -2.1% | 31 |
| 2025/02/27 | 21,225 | 21,620 | 21,225 | 21,620 | +220 | +1% | 206 |
| 2025/02/26 | 21,295 | 21,415 | 21,295 | 21,400 | -115 | -0.5% | 1,908 |
| 2025/02/25 | 21,355 | 21,530 | 21,355 | 21,515 | -80 | -0.4% | 94 |
| 2025/02/21 | 21,595 | 21,595 | 21,595 | 21,595 | +55 | +0.3% | 1 |
| 2025/02/20 | 21,540 | 21,540 | 21,540 | 21,540 | -260 | -1.2% | 17 |
| 2025/02/19 | 21,800 | 21,800 | 21,800 | 21,800 | -150 | -0.7% | 6 |
1～
50
件表示中 / 1813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
