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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 14,935 | 14,935 | 14,900 | 14,915 | +45 | +0.3% | 18 |
| 2023/02/02 | 14,935 | 14,935 | 14,860 | 14,870 | -75 | -0.5% | 107 |
| 2023/02/01 | 15,075 | 15,075 | 14,935 | 14,945 | +10 | +0.1% | 18 |
| 2023/01/31 | 15,035 | 15,040 | 14,935 | 14,935 | -45 | -0.3% | 1,011 |
| 2023/01/30 | 15,005 | 15,020 | 14,965 | 14,980 | -40 | -0.3% | 117 |
| 2023/01/27 | 14,985 | 15,035 | 14,985 | 15,020 | +65 | +0.4% | 33 |
| 2023/01/26 | 15,020 | 15,030 | 14,955 | 14,955 | -65 | -0.4% | 47 |
| 2023/01/25 | 14,905 | 15,020 | 14,905 | 15,020 | +65 | +0.4% | 20 |
| 2023/01/24 | 14,835 | 14,955 | 14,835 | 14,955 | +215 | +1.5% | 975 |
| 2023/01/23 | 14,750 | 14,750 | 14,675 | 14,740 | +150 | +1% | 64 |
| 2023/01/20 | 14,510 | 14,600 | 14,510 | 14,590 | +95 | +0.7% | 61 |
| 2023/01/19 | 14,535 | 14,590 | 14,495 | 14,495 | -195 | -1.3% | 32 |
| 2023/01/18 | 14,430 | 14,690 | 14,430 | 14,690 | +270 | +1.9% | 622 |
| 2023/01/17 | 14,335 | 14,420 | 14,335 | 14,420 | +155 | +1.1% | 43 |
| 2023/01/16 | 14,365 | 14,365 | 14,265 | 14,265 | -135 | -0.9% | 218 |
| 2023/01/13 | 14,450 | 14,500 | 14,390 | 14,400 | -55 | -0.4% | 716 |
| 2023/01/12 | 14,450 | 14,475 | 14,420 | 14,455 | +40 | +0.3% | 1,516 |
| 2023/01/11 | 14,350 | 14,415 | 14,345 | 14,415 | +140 | +1% | 34 |
| 2023/01/10 | 14,400 | 14,400 | 14,260 | 14,275 | +45 | +0.3% | 274 |
| 2023/01/06 | 14,130 | 14,250 | 14,125 | 14,230 | +55 | +0.4% | 48 |
| 2023/01/05 | 14,245 | 14,395 | 14,130 | 14,175 | -100 | -0.7% | 1,589 |
| 2023/01/04 | 14,470 | 14,470 | 14,250 | 14,275 | -200 | -1.4% | 8,531 |
| 2022/12/30 | 14,560 | 14,560 | 14,475 | 14,475 | +5 | ±0% | 492 |
| 2022/12/29 | 14,600 | 14,600 | 14,435 | 14,470 | -135 | -0.9% | 416 |
| 2022/12/28 | 14,605 | 14,605 | 14,540 | 14,605 | ±0 | ±0% | 1,446 |
| 2022/12/27 | 14,690 | 14,690 | 14,605 | 14,605 | +20 | +0.1% | 272 |
| 2022/12/26 | 14,580 | 14,610 | 14,550 | 14,585 | +35 | +0.2% | 120 |
| 2022/12/23 | 14,540 | 14,570 | 14,470 | 14,550 | -95 | -0.6% | 135 |
| 2022/12/22 | 14,560 | 14,645 | 14,560 | 14,645 | +105 | +0.7% | 105 |
| 2022/12/21 | 14,610 | 14,645 | 14,505 | 14,540 | -85 | -0.6% | 875 |
| 2022/12/20 | 14,900 | 14,915 | 14,555 | 14,625 | -225 | -1.5% | 6,595 |
| 2022/12/19 | 14,890 | 14,910 | 14,850 | 14,850 | -155 | -1% | 40 |
| 2022/12/16 | 15,015 | 15,070 | 14,990 | 15,005 | -160 | -1.1% | 57 |
| 2022/12/15 | 15,150 | 15,210 | 15,150 | 15,165 | -40 | -0.3% | 48 |
| 2022/12/14 | 15,120 | 15,205 | 15,120 | 15,205 | +85 | +0.6% | 31 |
| 2022/12/13 | 15,155 | 15,170 | 15,100 | 15,120 | +75 | +0.5% | 39 |
| 2022/12/12 | 15,010 | 15,045 | 14,995 | 15,045 | -30 | -0.2% | 24 |
| 2022/12/09 | 15,030 | 15,090 | 15,030 | 15,075 | +175 | +1.2% | 6,221 |
| 2022/12/08 | 14,930 | 14,930 | 14,830 | 14,900 | -70 | -0.5% | 32 |
| 2022/12/07 | 14,930 | 15,005 | 14,880 | 14,970 | -45 | -0.3% | 4,262 |
| 2022/12/06 | 14,940 | 15,015 | 14,940 | 15,015 | +80 | +0.5% | 522 |
| 2022/12/05 | 14,995 | 14,995 | 14,900 | 14,935 | -55 | -0.4% | 35 |
| 2022/12/02 | 15,155 | 15,155 | 14,945 | 14,990 | -275 | -1.8% | 746 |
| 2022/12/01 | 15,365 | 15,365 | 15,265 | 15,265 | +40 | +0.3% | 2,077 |
| 2022/11/30 | 15,230 | 15,235 | 15,175 | 15,225 | -55 | -0.4% | 24 |
| 2022/11/29 | 15,310 | 15,310 | 15,235 | 15,280 | -65 | -0.4% | 31 |
| 2022/11/28 | 15,500 | 15,500 | 15,330 | 15,345 | -135 | -0.9% | 74 |
| 2022/11/25 | 15,465 | 15,485 | 15,450 | 15,480 | -15 | -0.1% | 54 |
| 2022/11/24 | 15,435 | 15,505 | 15,435 | 15,495 | +180 | +1.2% | 126 |
| 2022/11/22 | 15,185 | 15,335 | 15,185 | 15,315 | +205 | +1.4% | 62 |
551～
600
件表示中 / 1814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
