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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 14,970 | 15,050 | 14,970 | 15,040 | +110 | +0.7% | 290 |
| 2021/08/31 | 14,760 | 14,950 | 14,760 | 14,930 | +130 | +0.9% | 231 |
| 2021/08/30 | 14,800 | 14,800 | 14,720 | 14,800 | +160 | +1.1% | 43 |
| 2021/08/27 | 14,620 | 14,660 | 14,620 | 14,640 | -50 | -0.3% | 1,229 |
| 2021/08/26 | 14,680 | 14,690 | 14,680 | 14,690 | -20 | -0.1% | 5 |
| 2021/08/25 | 14,760 | 14,790 | 14,680 | 14,710 | -10 | -0.1% | 23 |
| 2021/08/24 | 14,670 | 14,720 | 14,670 | 14,720 | +140 | +1% | 7 |
| 2021/08/23 | 14,400 | 14,580 | 14,400 | 14,580 | +280 | +2% | 89 |
| 2021/08/20 | 14,380 | 14,450 | 14,270 | 14,300 | -200 | -1.4% | 120 |
| 2021/08/19 | 14,580 | 14,580 | 14,500 | 14,500 | -210 | -1.4% | 40 |
| 2021/08/18 | 14,640 | 14,710 | 14,620 | 14,710 | +80 | +0.5% | 1,062 |
| 2021/08/17 | 14,760 | 14,760 | 14,630 | 14,630 | -40 | -0.3% | 34 |
| 2021/08/16 | 14,860 | 14,860 | 14,660 | 14,670 | -270 | -1.8% | 55 |
| 2021/08/13 | 14,900 | 14,940 | 14,900 | 14,940 | +40 | +0.3% | 19 |
| 2021/08/12 | 14,950 | 15,000 | 14,900 | 14,900 | ±0 | ±0% | 78 |
| 2021/08/11 | 14,820 | 14,900 | 14,820 | 14,900 | +160 | +1.1% | 52 |
| 2021/08/10 | 14,780 | 14,870 | 14,720 | 14,740 | +10 | +0.1% | 148 |
| 2021/08/06 | 14,730 | 14,740 | 14,690 | 14,730 | +20 | +0.1% | 26 |
| 2021/08/05 | 14,650 | 14,710 | 14,650 | 14,710 | +60 | +0.4% | 11 |
| 2021/08/04 | 14,660 | 14,680 | 14,620 | 14,650 | -50 | -0.3% | 19 |
| 2021/08/03 | 14,630 | 14,720 | 14,630 | 14,700 | -70 | -0.5% | 48 |
| 2021/08/02 | 14,650 | 14,770 | 14,620 | 14,770 | +280 | +1.9% | 103 |
| 2021/07/30 | 14,640 | 14,640 | 14,490 | 14,490 | -190 | -1.3% | 232 |
| 2021/07/29 | 14,700 | 14,710 | 14,680 | 14,680 | +30 | +0.2% | 74 |
| 2021/07/28 | 14,640 | 14,700 | 14,580 | 14,650 | -110 | -0.7% | 149 |
| 2021/07/27 | 14,740 | 14,780 | 14,730 | 14,760 | +120 | +0.8% | 30 |
| 2021/07/26 | 14,870 | 14,870 | 14,640 | 14,640 | +110 | +0.8% | 138 |
| 2021/07/21 | 14,620 | 14,620 | 14,470 | 14,530 | +130 | +0.9% | 456 |
| 2021/07/20 | 14,520 | 14,530 | 14,370 | 14,400 | -120 | -0.8% | 289 |
| 2021/07/19 | 14,580 | 14,630 | 14,520 | 14,520 | -280 | -1.9% | 19 |
| 2021/07/16 | 15,050 | 15,050 | 14,800 | 14,800 | +50 | +0.3% | 4 |
| 2021/07/15 | 15,150 | 15,150 | 14,750 | 14,750 | -280 | -1.9% | 216 |
| 2021/07/14 | 14,960 | 15,030 | 14,960 | 15,030 | -20 | -0.1% | 16 |
| 2021/07/13 | 14,960 | 15,050 | 14,960 | 15,050 | +150 | +1% | 52 |
| 2021/07/12 | 14,820 | 14,910 | 14,820 | 14,900 | +10 | +0.1% | 175 |
| 2021/07/09 | 14,500 | 14,890 | 14,340 | 14,890 | +240 | +1.6% | 341 |
| 2021/07/08 | 14,770 | 14,770 | 14,650 | 14,650 | -100 | -0.7% | 52 |
| 2021/07/07 | 14,680 | 14,800 | 14,680 | 14,750 | -280 | -1.9% | 426 |
| 2021/07/06 | 15,010 | 15,060 | 15,010 | 15,030 | +20 | +0.1% | 368 |
| 2021/07/05 | 14,950 | 15,020 | 14,940 | 15,010 | ±0 | ±0% | 251 |
| 2021/07/02 | 14,970 | 15,030 | 14,970 | 15,010 | +150 | +1% | 109 |
| 2021/07/01 | 14,970 | 14,970 | 14,860 | 14,860 | -70 | -0.5% | 3,411 |
| 2021/06/30 | 15,000 | 15,000 | 14,930 | 14,930 | -40 | -0.3% | 143 |
| 2021/06/29 | 15,020 | 15,020 | 14,930 | 14,970 | -80 | -0.5% | 1,388 |
| 2021/06/28 | 15,080 | 15,090 | 15,050 | 15,050 | -10 | -0.1% | 105 |
| 2021/06/25 | 15,030 | 15,060 | 15,000 | 15,060 | +130 | +0.9% | 84 |
| 2021/06/24 | 14,980 | 14,980 | 14,910 | 14,930 | -50 | -0.3% | 54 |
| 2021/06/23 | 14,990 | 14,990 | 14,980 | 14,980 | -50 | -0.3% | 52 |
| 2021/06/22 | 14,930 | 15,050 | 14,930 | 15,030 | +470 | +3.2% | 304 |
| 2021/06/21 | 14,840 | 14,840 | 14,480 | 14,560 | -370 | -2.5% | 1,625 |
901～
950
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
