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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 14,635 | 14,635 | 14,315 | 14,440 | +105 | +0.7% | 737 |
| 2022/06/23 | 14,425 | 14,470 | 14,335 | 14,335 | -70 | -0.5% | 731 |
| 2022/06/22 | 14,530 | 14,530 | 14,405 | 14,405 | -45 | -0.3% | 877 |
| 2022/06/21 | 14,295 | 14,450 | 14,295 | 14,450 | +375 | +2.7% | 1,639 |
| 2022/06/20 | 14,325 | 14,325 | 14,060 | 14,075 | -195 | -1.4% | 226 |
| 2022/06/17 | 14,220 | 14,305 | 14,150 | 14,270 | -250 | -1.7% | 3,518 |
| 2022/06/16 | 14,625 | 14,710 | 14,520 | 14,520 | +100 | +0.7% | 2,302 |
| 2022/06/15 | 14,530 | 14,530 | 14,420 | 14,420 | -160 | -1.1% | 897 |
| 2022/06/14 | 14,510 | 14,580 | 14,475 | 14,580 | -195 | -1.3% | 15,834 |
| 2022/06/13 | 14,810 | 14,810 | 14,715 | 14,775 | -325 | -2.2% | 1,205 |
| 2022/06/10 | 15,145 | 15,165 | 15,100 | 15,100 | -190 | -1.2% | 1,391 |
| 2022/06/09 | 15,280 | 15,340 | 15,280 | 15,290 | +5 | ±0% | 710 |
| 2022/06/08 | 15,140 | 15,285 | 15,140 | 15,285 | +180 | +1.2% | 1,307 |
| 2022/06/07 | 15,155 | 15,180 | 15,105 | 15,105 | +45 | +0.3% | 1,201 |
| 2022/06/06 | 14,895 | 15,060 | 14,895 | 15,060 | +65 | +0.4% | 815 |
| 2022/06/03 | 15,050 | 15,050 | 14,955 | 14,995 | +80 | +0.5% | 3,851 |
| 2022/06/02 | 14,990 | 14,990 | 14,905 | 14,915 | -90 | -0.6% | 801 |
| 2022/06/01 | 14,975 | 15,005 | 14,975 | 15,005 | +170 | +1.1% | 4,817 |
| 2022/05/31 | 14,860 | 14,875 | 14,830 | 14,835 | -80 | -0.5% | 79 |
| 2022/05/30 | 14,755 | 14,915 | 14,755 | 14,915 | +300 | +2.1% | 106 |
| 2022/05/27 | 14,620 | 14,620 | 14,615 | 14,615 | +50 | +0.3% | 6 |
| 2022/05/26 | 14,545 | 14,625 | 14,545 | 14,565 | +10 | +0.1% | 98 |
| 2022/05/25 | 14,500 | 14,560 | 14,480 | 14,555 | -10 | -0.1% | 1,045 |
| 2022/05/24 | 14,655 | 14,655 | 14,550 | 14,565 | -40 | -0.3% | 46 |
| 2022/05/23 | 14,600 | 14,655 | 14,600 | 14,605 | +105 | +0.7% | 42 |
| 2022/05/20 | 14,400 | 14,500 | 14,395 | 14,500 | +150 | +1% | 25 |
| 2022/05/19 | 14,265 | 14,360 | 14,230 | 14,350 | -205 | -1.4% | 1,556 |
| 2022/05/18 | 14,590 | 14,590 | 14,555 | 14,555 | +95 | +0.7% | 18 |
| 2022/05/17 | 14,465 | 14,465 | 14,425 | 14,460 | +35 | +0.2% | 30 |
| 2022/05/16 | 14,540 | 14,540 | 14,425 | 14,425 | +25 | +0.2% | 4 |
| 2022/05/13 | 14,250 | 14,400 | 14,235 | 14,400 | +255 | +1.8% | 85 |
| 2022/05/12 | 14,190 | 14,195 | 14,140 | 14,145 | -150 | -1% | 1,913 |
| 2022/05/11 | 14,345 | 14,345 | 14,285 | 14,295 | -90 | -0.6% | 1,147 |
| 2022/05/10 | 14,400 | 14,430 | 14,250 | 14,385 | -175 | -1.2% | 121 |
| 2022/05/09 | 14,725 | 14,725 | 14,560 | 14,560 | -255 | -1.7% | 36 |
| 2022/05/06 | 14,735 | 14,840 | 14,695 | 14,815 | +135 | +0.9% | 30 |
| 2022/05/02 | 14,660 | 14,715 | 14,630 | 14,680 | +20 | +0.1% | 13 |
| 2022/04/28 | 14,410 | 14,660 | 14,410 | 14,660 | +320 | +2.2% | 58 |
| 2022/04/27 | 14,405 | 14,405 | 14,235 | 14,340 | -190 | -1.3% | 99 |
| 2022/04/26 | 14,580 | 14,580 | 14,490 | 14,530 | -5 | ±0% | 50 |
| 2022/04/25 | 14,460 | 14,535 | 14,425 | 14,535 | -215 | -1.5% | 40 |
| 2022/04/22 | 14,760 | 14,760 | 14,715 | 14,750 | -145 | -1% | 26 |
| 2022/04/21 | 14,800 | 14,915 | 14,800 | 14,895 | +110 | +0.7% | 17 |
| 2022/04/20 | 14,750 | 14,785 | 14,705 | 14,785 | +195 | +1.3% | 24 |
| 2022/04/19 | 14,610 | 14,610 | 14,555 | 14,590 | +135 | +0.9% | 37 |
| 2022/04/18 | 14,500 | 14,500 | 14,395 | 14,455 | -145 | -1% | 19 |
| 2022/04/15 | 14,525 | 14,650 | 14,525 | 14,600 | -50 | -0.3% | 13 |
| 2022/04/14 | 14,575 | 14,655 | 14,550 | 14,650 | +155 | +1.1% | 92 |
| 2022/04/13 | 14,375 | 14,495 | 14,375 | 14,495 | +140 | +1% | 28 |
| 2022/04/12 | 14,600 | 14,600 | 14,335 | 14,355 | -145 | -1% | 103 |
701～
750
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
