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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 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 |
| 2021/11/15 | 15,920 | 15,940 | 15,880 | 15,880 | +30 | +0.2% | 923 |
| 2021/11/12 | 15,840 | 15,850 | 15,820 | 15,850 | +230 | +1.5% | 2,119 |
| 2021/11/11 | 15,620 | 15,650 | 15,600 | 15,620 | -50 | -0.3% | 5,794 |
| 2021/11/10 | 15,600 | 15,670 | 15,570 | 15,670 | +50 | +0.3% | 7,658 |
| 2021/11/09 | 16,040 | 16,040 | 15,620 | 15,620 | -490 | -3% | 261 |
| 2021/11/08 | 16,500 | 16,500 | 15,770 | 16,110 | +360 | +2.3% | 7,005 |
| 2021/11/05 | 15,870 | 15,870 | 15,750 | 15,750 | -150 | -0.9% | 57 |
| 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 |
901～
950
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
