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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 15,970 | 16,400 | 15,850 | 15,900 | +160 | +1% | 172 |
| 2021/11/02 | 15,830 | 15,830 | 15,740 | 15,740 | -90 | -0.6% | 18 |
| 2021/11/01 | 15,730 | 15,840 | 15,730 | 15,830 | +310 | +2% | 157 |
| 2021/10/29 | 15,730 | 15,730 | 15,340 | 15,520 | +40 | +0.3% | 311 |
| 2021/10/28 | 16,000 | 16,000 | 15,420 | 15,480 | -120 | -0.8% | 3,445 |
| 2021/10/27 | 15,630 | 15,870 | 15,560 | 15,600 | ±0 | ±0% | 1,054 |
| 2021/10/26 | 15,610 | 15,700 | 15,600 | 15,600 | +160 | +1% | 1,261 |
| 2021/10/25 | 15,380 | 15,770 | 15,380 | 15,440 | -310 | -2% | 3,952 |
| 2021/10/22 | 15,370 | 15,750 | 15,370 | 15,750 | +280 | +1.8% | 3,538 |
| 2021/10/21 | 15,630 | 15,630 | 15,470 | 15,470 | -200 | -1.3% | 97 |
| 2021/10/20 | 16,050 | 16,050 | 15,650 | 15,670 | +20 | +0.1% | 164 |
| 2021/10/19 | 15,690 | 15,690 | 15,600 | 15,650 | +20 | +0.1% | 22 |
| 2021/10/18 | 15,670 | 15,670 | 15,610 | 15,630 | ±0 | ±0% | 97 |
| 2021/10/15 | 15,510 | 15,630 | 15,510 | 15,630 | +260 | +1.7% | 57 |
| 2021/10/14 | 15,370 | 15,370 | 15,360 | 15,370 | +90 | +0.6% | 30 |
| 2021/10/13 | 15,350 | 15,350 | 15,280 | 15,280 | -60 | -0.4% | 78 |
| 2021/10/12 | 15,390 | 15,390 | 15,300 | 15,340 | -60 | -0.4% | 332 |
| 2021/10/11 | 15,160 | 15,400 | 15,160 | 15,400 | +290 | +1.9% | 303 |
| 2021/10/08 | 15,250 | 15,250 | 15,110 | 15,110 | +160 | +1.1% | 182 |
| 2021/10/07 | 15,000 | 15,080 | 14,950 | 14,950 | -10 | -0.1% | 350 |
| 2021/10/06 | 15,160 | 15,230 | 14,840 | 14,960 | -60 | -0.4% | 192 |
| 2021/10/05 | 15,000 | 15,210 | 14,850 | 15,020 | -180 | -1.2% | 191 |
| 2021/10/04 | 15,440 | 15,440 | 15,170 | 15,200 | -120 | -0.8% | 128 |
| 2021/10/01 | 15,470 | 15,580 | 15,290 | 15,320 | -370 | -2.4% | 1,669 |
| 2021/09/30 | 15,770 | 15,770 | 15,680 | 15,690 | -10 | -0.1% | 39 |
| 2021/09/29 | 15,780 | 15,780 | 15,620 | 15,700 | -270 | -1.7% | 217 |
| 2021/09/28 | 15,940 | 15,970 | 15,860 | 15,970 | +10 | +0.1% | 4,392 |
| 2021/09/27 | 15,970 | 16,030 | 15,940 | 15,960 | +40 | +0.3% | 1,403 |
| 2021/09/24 | 15,930 | 15,930 | 15,860 | 15,920 | +330 | +2.1% | 151 |
| 2021/09/22 | 15,650 | 15,680 | 15,560 | 15,590 | -140 | -0.9% | 808 |
| 2021/09/21 | 15,580 | 15,760 | 15,580 | 15,730 | -240 | -1.5% | 136 |
| 2021/09/17 | 15,910 | 15,980 | 15,900 | 15,970 | +60 | +0.4% | 61 |
| 2021/09/16 | 15,980 | 15,980 | 15,860 | 15,910 | -40 | -0.3% | 85 |
| 2021/09/15 | 15,980 | 15,980 | 15,930 | 15,950 | -140 | -0.9% | 143 |
| 2021/09/14 | 15,980 | 16,100 | 15,980 | 16,090 | +180 | +1.1% | 950 |
| 2021/09/13 | 15,830 | 15,910 | 15,820 | 15,910 | +30 | +0.2% | 212 |
| 2021/09/10 | 15,740 | 15,900 | 15,740 | 15,880 | +170 | +1.1% | 170 |
| 2021/09/09 | 15,740 | 15,800 | 15,690 | 15,710 | -100 | -0.6% | 52 |
| 2021/09/08 | 15,670 | 15,810 | 15,640 | 15,810 | +120 | +0.8% | 155 |
| 2021/09/07 | 15,700 | 15,760 | 15,680 | 15,690 | +100 | +0.6% | 207 |
| 2021/09/06 | 15,520 | 15,590 | 15,520 | 15,590 | +240 | +1.6% | 185 |
| 2021/09/03 | 15,080 | 15,370 | 15,080 | 15,350 | +270 | +1.8% | 1,040 |
| 2021/09/02 | 15,050 | 15,100 | 15,040 | 15,080 | +40 | +0.3% | 24 |
| 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 |
901～
950
件表示中 / 1859件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
