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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/04/11 | 14,550 | 14,550 | 14,470 | 14,500 | -15 | -0.1% | 22 |
| 2022/04/08 | 14,615 | 14,615 | 14,450 | 14,515 | -10 | -0.1% | 55 |
| 2022/04/07 | 14,575 | 14,575 | 14,495 | 14,525 | -265 | -1.8% | 103 |
| 2022/04/06 | 14,855 | 14,855 | 14,745 | 14,790 | -135 | -0.9% | 707 |
| 2022/04/05 | 14,925 | 14,925 | 14,925 | 14,925 | -55 | -0.4% | 1 |
| 2022/04/04 | 14,950 | 14,995 | 14,950 | 14,980 | +15 | +0.1% | 1,626 |
| 2022/04/01 | 14,920 | 14,965 | 14,810 | 14,965 | -50 | -0.3% | 38 |
| 2022/03/31 | 15,150 | 15,150 | 15,000 | 15,015 | +5 | ±0% | 946 |
| 2022/03/30 | 15,225 | 15,225 | 15,000 | 15,010 | -105 | -0.7% | 835 |
| 2022/03/29 | 15,120 | 15,120 | 15,100 | 15,115 | +90 | +0.6% | 254 |
| 2022/03/28 | 15,090 | 15,090 | 15,010 | 15,025 | -55 | -0.4% | 18 |
| 2022/03/25 | 15,180 | 15,180 | 15,035 | 15,080 | +50 | +0.3% | 55 |
| 2022/03/24 | 14,900 | 15,030 | 14,870 | 15,030 | -30 | -0.2% | 18 |
| 2022/03/23 | 14,880 | 15,060 | 14,870 | 15,060 | +360 | +2.4% | 227 |
| 2022/03/22 | 14,560 | 14,705 | 14,560 | 14,700 | +235 | +1.6% | 50 |
| 2022/03/18 | 14,140 | 14,465 | 14,140 | 14,465 | +70 | +0.5% | 18 |
| 2022/03/17 | 14,310 | 14,405 | 14,310 | 14,395 | +330 | +2.3% | 62 |
| 2022/03/16 | 13,935 | 14,070 | 13,935 | 14,065 | +230 | +1.7% | 83 |
| 2022/03/15 | 13,775 | 13,860 | 13,775 | 13,835 | +95 | +0.7% | 14 |
| 2022/03/14 | 13,685 | 13,780 | 13,685 | 13,740 | +160 | +1.2% | 29 |
| 2022/03/11 | 13,665 | 13,665 | 13,550 | 13,580 | -210 | -1.5% | 2,563 |
| 2022/03/10 | 13,550 | 13,795 | 13,550 | 13,790 | +540 | +4.1% | 941 |
| 2022/03/09 | 13,305 | 13,440 | 13,250 | 13,250 | -15 | -0.1% | 3,887 |
801～
850
件表示中 / 1891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
