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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 14,705 | 14,705 | 14,640 | 14,665 | -35 | -0.2% | 6 |
| 2022/09/05 | 14,680 | 14,705 | 14,645 | 14,700 | +40 | +0.3% | 9 |
| 2022/09/02 | 14,745 | 14,745 | 14,640 | 14,660 | -40 | -0.3% | 73 |
| 2022/09/01 | 14,805 | 14,835 | 14,700 | 14,700 | -205 | -1.4% | 8,863 |
| 2022/08/31 | 14,860 | 14,940 | 14,860 | 14,905 | -75 | -0.5% | 2,381 |
| 2022/08/30 | 14,995 | 15,005 | 14,910 | 14,980 | +170 | +1.1% | 3,853 |
| 2022/08/29 | 14,775 | 14,820 | 14,720 | 14,810 | -285 | -1.9% | 619 |
| 2022/08/26 | 15,140 | 15,150 | 15,095 | 15,095 | +35 | +0.2% | 8 |
| 2022/08/25 | 14,995 | 15,060 | 14,995 | 15,060 | +95 | +0.6% | 24 |
| 2022/08/24 | 15,000 | 15,000 | 14,950 | 14,965 | -10 | -0.1% | 5 |
| 2022/08/23 | 15,055 | 15,055 | 14,975 | 14,975 | -175 | -1.2% | 93 |
| 2022/08/22 | 15,065 | 15,155 | 15,065 | 15,150 | -35 | -0.2% | 14 |
| 2022/08/19 | 15,250 | 15,250 | 15,175 | 15,185 | +45 | +0.3% | 34 |
| 2022/08/18 | 15,230 | 15,230 | 15,120 | 15,140 | -135 | -0.9% | 61 |
| 2022/08/17 | 15,145 | 15,285 | 15,145 | 15,275 | +205 | +1.4% | 88 |
| 2022/08/16 | 15,140 | 15,140 | 15,055 | 15,070 | -30 | -0.2% | 8 |
| 2022/08/15 | 15,065 | 15,120 | 15,055 | 15,100 | +60 | +0.4% | 878 |
| 2022/08/12 | 14,850 | 15,040 | 14,850 | 15,040 | +360 | +2.5% | 942 |
| 2022/08/10 | 14,700 | 14,700 | 14,630 | 14,680 | -20 | -0.1% | 1,547 |
| 2022/08/09 | 14,835 | 14,835 | 14,690 | 14,700 | -130 | -0.9% | 883 |
| 2022/08/08 | 14,785 | 14,830 | 14,750 | 14,830 | +30 | +0.2% | 40 |
| 2022/08/05 | 14,670 | 14,800 | 14,670 | 14,800 | +105 | +0.7% | 142 |
| 2022/08/04 | 14,795 | 14,795 | 14,680 | 14,695 | +5 | ±0% | 315 |
| 2022/08/03 | 14,655 | 14,705 | 14,650 | 14,690 | +5 | ±0% | 142 |
| 2022/08/02 | 14,860 | 14,860 | 14,645 | 14,685 | -230 | -1.5% | 916 |
| 2022/08/01 | 14,830 | 14,915 | 14,780 | 14,915 | +130 | +0.9% | 6,519 |
| 2022/07/29 | 14,800 | 14,800 | 14,770 | 14,785 | -90 | -0.6% | 10 |
| 2022/07/28 | 14,880 | 14,890 | 14,835 | 14,875 | +10 | +0.1% | 27 |
| 2022/07/27 | 14,815 | 14,875 | 14,780 | 14,865 | +50 | +0.3% | 30 |
| 2022/07/26 | 14,840 | 14,845 | 14,800 | 14,815 | +15 | +0.1% | 19 |
| 2022/07/25 | 14,795 | 14,850 | 14,795 | 14,800 | -145 | -1% | 56 |
| 2022/07/22 | 14,840 | 14,945 | 14,840 | 14,945 | +90 | +0.6% | 87 |
| 2022/07/21 | 14,830 | 14,855 | 14,780 | 14,855 | -15 | -0.1% | 48 |
| 2022/07/20 | 14,760 | 14,870 | 14,750 | 14,870 | +325 | +2.2% | 3,191 |
| 2022/07/19 | 14,540 | 14,575 | 14,470 | 14,545 | +115 | +0.8% | 196 |
| 2022/07/15 | 14,425 | 14,450 | 14,350 | 14,430 | -30 | -0.2% | 57 |
| 2022/07/14 | 14,355 | 14,460 | 14,335 | 14,460 | +50 | +0.3% | 60 |
| 2022/07/13 | 14,415 | 14,415 | 14,410 | 14,410 | +30 | +0.2% | 13 |
| 2022/07/12 | 14,585 | 14,585 | 14,375 | 14,380 | -235 | -1.6% | 162 |
| 2022/07/11 | 14,585 | 14,675 | 14,585 | 14,615 | +150 | +1% | 366 |
| 2022/07/08 | 14,495 | 14,575 | 14,465 | 14,465 | +110 | +0.8% | 129 |
| 2022/07/07 | 14,270 | 14,370 | 14,155 | 14,355 | +75 | +0.5% | 83 |
| 2022/07/06 | 14,385 | 14,385 | 14,240 | 14,280 | -235 | -1.6% | 908 |
| 2022/07/05 | 14,595 | 14,595 | 14,470 | 14,515 | +45 | +0.3% | 759 |
| 2022/07/04 | 14,375 | 14,470 | 14,365 | 14,470 | +245 | +1.7% | 849 |
| 2022/07/01 | 14,485 | 14,490 | 14,210 | 14,225 | -260 | -1.8% | 2,453 |
| 2022/06/30 | 14,615 | 14,615 | 14,465 | 14,485 | -185 | -1.3% | 771 |
| 2022/06/29 | 14,720 | 14,725 | 14,660 | 14,670 | -65 | -0.4% | 763 |
| 2022/06/28 | 14,630 | 14,735 | 14,630 | 14,735 | +130 | +0.9% | 799 |
| 2022/06/27 | 14,650 | 14,650 | 14,570 | 14,605 | +165 | +1.1% | 744 |
651～
700
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
