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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 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 |
| 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 |
751～
800
件表示中 / 1890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
