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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 14,200 | 14,370 | 14,160 | 14,370 | +360 | +2.6% | 34 |
| 2022/01/27 | 14,385 | 14,385 | 14,000 | 14,010 | -390 | -2.7% | 172 |
| 2022/01/26 | 14,645 | 14,645 | 14,390 | 14,400 | +10 | +0.1% | 521 |
| 2022/01/25 | 14,930 | 14,930 | 14,390 | 14,390 | -365 | -2.5% | 143 |
| 2022/01/24 | 14,610 | 14,755 | 14,610 | 14,755 | +145 | +1% | 111 |
| 2022/01/21 | 15,080 | 15,080 | 14,490 | 14,610 | -185 | -1.3% | 88 |
| 2022/01/20 | 14,870 | 14,870 | 14,590 | 14,795 | -625 | -4.1% | 320 |
| 2022/01/19 | 15,420 | 15,420 | 14,645 | 15,420 | +310 | +2.1% | 361 |
| 2022/01/18 | 15,225 | 15,245 | 15,080 | 15,110 | -110 | -0.7% | 688 |
| 2022/01/17 | 15,405 | 15,405 | 15,200 | 15,220 | +125 | +0.8% | 105 |
| 2022/01/14 | 15,595 | 15,595 | 15,030 | 15,095 | -255 | -1.7% | 65 |
| 2022/01/13 | 15,420 | 15,420 | 15,245 | 15,350 | -70 | -0.5% | 1,310 |
| 2022/01/12 | 15,270 | 15,420 | 15,270 | 15,420 | +300 | +2% | 1,204 |
| 2022/01/11 | 15,420 | 15,500 | 15,020 | 15,120 | -95 | -0.6% | 731 |
| 2022/01/07 | 15,600 | 15,600 | 15,105 | 15,215 | +5 | ±0% | 1,087 |
| 2022/01/06 | 15,410 | 16,610 | 15,200 | 15,210 | -775 | -4.8% | 409 |
| 2022/01/05 | 15,965 | 16,030 | 15,965 | 15,985 | +85 | +0.5% | 1,065 |
| 2022/01/04 | 15,745 | 15,910 | 15,680 | 15,900 | +330 | +2.1% | 1,324 |
| 2021/12/30 | 15,515 | 15,610 | 15,460 | 15,570 | +35 | +0.2% | 38 |
| 2021/12/29 | 15,535 | 15,545 | 15,535 | 15,535 | -75 | -0.5% | 52 |
| 2021/12/28 | 15,540 | 15,610 | 15,540 | 15,610 | +120 | +0.8% | 55 |
| 2021/12/27 | 15,460 | 15,490 | 15,460 | 15,490 | -25 | -0.2% | 1,101 |
| 2021/12/24 | 15,500 | 15,515 | 15,500 | 15,515 | ±0 | ±0% | 654 |
| 2021/12/23 | 15,475 | 15,515 | 15,475 | 15,515 | +105 | +0.7% | 884 |
| 2021/12/22 | 15,720 | 15,720 | 15,320 | 15,410 | +90 | +0.6% | 2,444 |
| 2021/12/21 | 15,305 | 15,355 | 15,250 | 15,320 | -25 | -0.2% | 44 |
| 2021/12/20 | 15,710 | 15,710 | 15,110 | 15,345 | -70 | -0.5% | 1,167 |
| 2021/12/17 | 15,550 | 15,550 | 15,415 | 15,415 | -225 | -1.4% | 1,182 |
| 2021/12/16 | 15,600 | 15,640 | 15,585 | 15,640 | +215 | +1.4% | 115 |
| 2021/12/15 | 15,275 | 15,425 | 15,275 | 15,425 | +145 | +0.9% | 11 |
| 2021/12/14 | 15,285 | 15,380 | 15,280 | 15,280 | -80 | -0.5% | 4,730 |
| 2021/12/13 | 15,465 | 15,465 | 15,360 | 15,360 | +15 | +0.1% | 2,118 |
| 2021/12/10 | 15,345 | 15,445 | 15,345 | 15,345 | -95 | -0.6% | 582 |
| 2021/12/09 | 15,525 | 15,535 | 15,435 | 15,440 | -85 | -0.5% | 1,110 |
| 2021/12/08 | 15,580 | 15,580 | 15,485 | 15,525 | +30 | +0.2% | 658 |
| 2021/12/07 | 15,185 | 15,495 | 15,185 | 15,495 | +365 | +2.4% | 1,046 |
| 2021/12/06 | 15,210 | 15,210 | 15,130 | 15,130 | -55 | -0.4% | 409 |
| 2021/12/03 | 15,005 | 15,185 | 15,000 | 15,185 | +215 | +1.4% | 752 |
| 2021/12/02 | 14,910 | 14,990 | 14,900 | 14,970 | -90 | -0.6% | 1,178 |
| 2021/12/01 | 15,000 | 15,075 | 14,900 | 15,060 | +105 | +0.7% | 994 |
| 2021/11/30 | 15,520 | 15,520 | 14,945 | 14,955 | -175 | -1.2% | 3,164 |
| 2021/11/29 | 15,615 | 15,615 | 15,090 | 15,130 | -300 | -1.9% | 233 |
| 2021/11/26 | 15,620 | 15,620 | 15,370 | 15,430 | -320 | -2% | 2,193 |
| 2021/11/25 | 15,750 | 15,760 | 15,750 | 15,750 | +100 | +0.6% | 494 |
| 2021/11/24 | 15,840 | 15,840 | 15,640 | 15,650 | -170 | -1.1% | 2,859 |
| 2021/11/22 | 15,740 | 15,830 | 15,730 | 15,820 | -40 | -0.3% | 1,536 |
| 2021/11/19 | 15,960 | 15,960 | 15,780 | 15,860 | +70 | +0.4% | 1,710 |
| 2021/11/18 | 15,750 | 15,820 | 15,700 | 15,790 | -20 | -0.1% | 1,902 |
| 2021/11/17 | 15,830 | 15,830 | 15,810 | 15,810 | -130 | -0.8% | 695 |
| 2021/11/16 | 15,950 | 15,950 | 15,940 | 15,940 | +60 | +0.4% | 4,916 |
801～
850
件表示中 / 1816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
