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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 21,600 | 21,600 | 21,600 | 21,600 | -150 | -0.7% | 10 |
| 2025/05/21 | 21,750 | 21,750 | 21,750 | 21,750 | -15 | -0.1% | 6 |
| 2025/05/20 | 21,770 | 21,770 | 21,765 | 21,765 | -35 | -0.2% | 5 |
| 2025/05/19 | 21,800 | 21,800 | 21,800 | 21,800 | ±0 | ±0% | 1 |
| 2025/05/16 | 21,755 | 21,800 | 21,755 | 21,800 | +30 | +0.1% | 94 |
| 2025/05/15 | 21,770 | 21,770 | 21,770 | 21,770 | -205 | -0.9% | 9 |
| 2025/05/14 | 21,975 | 21,975 | 21,975 | 21,975 | -175 | -0.8% | 17 |
| 2025/05/13 | 22,260 | 22,260 | 22,125 | 22,150 | +305 | +1.4% | 169 |
| 2025/05/12 | 21,845 | 21,845 | 21,845 | 21,845 | +130 | +0.6% | 18 |
| 2025/05/09 | 21,690 | 21,820 | 21,690 | 21,715 | +245 | +1.1% | 78 |
| 2025/05/08 | 21,510 | 21,510 | 21,465 | 21,470 | -30 | -0.1% | 34 |
| 2025/05/07 | 21,475 | 21,500 | 21,475 | 21,500 | +70 | +0.3% | 170 |
| 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 |
1～
50
件表示中 / 1843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
