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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 21,895 | 21,980 | 21,895 | 21,975 | +5 | ±0% | 48 |
| 2024/05/01 | 21,930 | 21,995 | 21,930 | 21,970 | -15 | -0.1% | 399 |
| 2024/04/30 | 21,905 | 22,100 | 21,905 | 21,985 | +450 | +2.1% | 50 |
| 2024/04/26 | 21,395 | 21,565 | 21,390 | 21,535 | +145 | +0.7% | 143 |
| 2024/04/25 | 21,585 | 21,585 | 21,390 | 21,390 | -390 | -1.8% | 57 |
| 2024/04/24 | 21,725 | 21,780 | 21,725 | 21,780 | +380 | +1.8% | 41 |
| 2024/04/23 | 21,555 | 21,555 | 21,400 | 21,400 | +135 | +0.6% | 38 |
| 2024/04/22 | 21,445 | 21,445 | 21,265 | 21,265 | +175 | +0.8% | 41 |
| 2024/04/19 | 21,000 | 21,090 | 20,965 | 21,090 | -385 | -1.8% | 119 |
| 2024/04/18 | 21,275 | 21,520 | 21,275 | 21,475 | +5 | ±0% | 597 |
| 2024/04/17 | 21,520 | 21,520 | 21,360 | 21,470 | -225 | -1% | 7,009 |
| 2024/04/16 | 21,740 | 21,740 | 21,665 | 21,695 | -410 | -1.9% | 155 |
| 2024/04/15 | 21,990 | 22,105 | 21,915 | 22,105 | -85 | -0.4% | 38 |
| 2024/04/12 | 22,145 | 22,250 | 22,145 | 22,190 | +135 | +0.6% | 273 |
| 2024/04/11 | 22,075 | 22,080 | 22,055 | 22,055 | -5 | ±0% | 19 |
| 2024/04/10 | 22,060 | 22,060 | 22,060 | 22,060 | -50 | -0.2% | 3 |
| 2024/04/09 | 22,020 | 22,110 | 22,020 | 22,110 | +240 | +1.1% | 21 |
| 2024/04/08 | 21,905 | 21,905 | 21,870 | 21,870 | +195 | +0.9% | 29 |
| 2024/04/05 | 21,500 | 21,675 | 21,500 | 21,675 | -255 | -1.2% | 394 |
| 2024/04/04 | 21,925 | 22,030 | 21,925 | 21,930 | +210 | +1% | 80 |
| 2024/04/03 | 21,585 | 21,720 | 21,570 | 21,720 | +5 | ±0% | 2,551 |
| 2024/04/02 | 21,815 | 21,930 | 21,675 | 21,715 | -95 | -0.4% | 2,576 |
| 2024/04/01 | 22,300 | 22,300 | 21,720 | 21,810 | -400 | -1.8% | 161 |
| 2024/03/29 | 22,000 | 22,210 | 22,000 | 22,210 | +150 | +0.7% | 205 |
| 2024/03/28 | 22,280 | 22,285 | 22,060 | 22,060 | -175 | -0.8% | 235 |
| 2024/03/27 | 22,145 | 22,325 | 22,145 | 22,235 | +160 | +0.7% | 1,608 |
| 2024/03/26 | 21,995 | 22,075 | 21,990 | 22,075 | -5 | ±0% | 76 |
| 2024/03/25 | 22,835 | 22,835 | 22,080 | 22,080 | -255 | -1.1% | 114 |
| 2024/03/22 | 22,230 | 22,335 | 22,200 | 22,335 | +205 | +0.9% | 48 |
| 2024/03/21 | 21,745 | 22,140 | 21,745 | 22,130 | +385 | +1.8% | 132 |
| 2024/03/19 | 21,495 | 21,745 | 21,455 | 21,745 | +270 | +1.3% | 51 |
| 2024/03/18 | 21,265 | 21,475 | 21,265 | 21,475 | +460 | +2.2% | 94 |
| 2024/03/15 | 20,925 | 21,065 | 20,925 | 21,015 | +125 | +0.6% | 113 |
| 2024/03/14 | 20,840 | 20,890 | 20,785 | 20,890 | +60 | +0.3% | 85 |
| 2024/03/13 | 21,130 | 21,130 | 20,830 | 20,830 | -65 | -0.3% | 94 |
| 2024/03/12 | 20,975 | 20,975 | 20,620 | 20,895 | -95 | -0.5% | 178 |
| 2024/03/11 | 21,175 | 21,175 | 20,775 | 20,990 | -525 | -2.4% | 193 |
| 2024/03/08 | 21,375 | 21,515 | 21,375 | 21,515 | +60 | +0.3% | 145 |
| 2024/03/07 | 21,790 | 21,795 | 21,455 | 21,455 | -130 | -0.6% | 174 |
| 2024/03/06 | 21,455 | 21,585 | 21,455 | 21,585 | +70 | +0.3% | 715 |
| 2024/03/05 | 21,365 | 21,515 | 21,345 | 21,515 | +150 | +0.7% | 198 |
| 2024/03/04 | 21,410 | 21,460 | 21,365 | 21,365 | -20 | -0.1% | 258 |
| 2024/03/01 | 21,215 | 21,385 | 21,215 | 21,385 | +300 | +1.4% | 628 |
| 2024/02/29 | 21,020 | 21,085 | 20,960 | 21,085 | -15 | -0.1% | 159 |
| 2024/02/28 | 21,110 | 21,110 | 21,035 | 21,100 | -5 | ±0% | 21 |
| 2024/02/27 | 21,130 | 21,165 | 21,105 | 21,105 | +20 | +0.1% | 41 |
| 2024/02/26 | 21,025 | 21,150 | 21,025 | 21,085 | +140 | +0.7% | 71 |
| 2024/02/22 | 20,840 | 20,945 | 20,830 | 20,945 | +270 | +1.3% | 110 |
| 2024/02/21 | 20,685 | 20,715 | 20,665 | 20,675 | -55 | -0.3% | 23 |
| 2024/02/20 | 20,810 | 20,810 | 20,690 | 20,730 | -50 | -0.2% | 496 |
1～
50
件表示中 / 1569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
