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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 21,950 | 21,950 | 21,950 | 21,950 | +130 | +0.6% | 2 |
| 2025/02/17 | 21,820 | 21,820 | 21,820 | 21,820 | +65 | +0.3% | 1 |
| 2025/02/14 | 21,755 | 21,755 | 21,755 | 21,755 | -100 | -0.5% | 2 |
| 2025/02/13 | 21,710 | 21,855 | 21,710 | 21,855 | +355 | +1.7% | 106 |
| 2025/02/12 | 21,500 | 21,500 | 21,500 | 21,500 | -95 | -0.4% | 4 |
| 2025/02/10 | 21,595 | 21,595 | 21,595 | 21,595 | -50 | -0.2% | 1 |
| 2025/02/07 | 21,780 | 21,780 | 21,645 | 21,645 | -110 | -0.5% | 26 |
| 2025/02/06 | 21,775 | 21,775 | 21,755 | 21,755 | +10 | ±0% | 3 |
| 2025/02/05 | 21,895 | 21,895 | 21,745 | 21,745 | +35 | +0.2% | 3 |
| 2025/02/04 | 21,770 | 21,770 | 21,710 | 21,710 | +160 | +0.7% | 216 |
| 2025/02/03 | 21,610 | 21,610 | 21,550 | 21,550 | -595 | -2.7% | 43 |
| 2025/01/31 | 22,135 | 22,145 | 22,135 | 22,145 | +130 | +0.6% | 304 |
| 2025/01/30 | 22,015 | 22,015 | 22,015 | 22,015 | +80 | +0.4% | 1 |
| 2025/01/29 | 21,950 | 21,950 | 21,935 | 21,935 | +115 | +0.5% | 95 |
| 2025/01/28 | 21,695 | 21,915 | 21,695 | 21,820 | -50 | -0.2% | 117 |
| 2025/01/27 | 21,900 | 22,040 | 21,850 | 21,870 | +15 | +0.1% | 59 |
| 2025/01/24 | 22,000 | 22,005 | 21,855 | 21,855 | -25 | -0.1% | 124 |
| 2025/01/23 | 21,840 | 21,880 | 21,840 | 21,880 | +140 | +0.6% | 5 |
| 2025/01/22 | 21,740 | 21,740 | 21,740 | 21,740 | +270 | +1.3% | 16 |
| 2025/01/21 | 21,470 | 21,470 | 21,470 | 21,470 | -80 | -0.4% | 4 |
| 2025/01/20 | 21,435 | 21,600 | 21,435 | 21,550 | +325 | +1.5% | 128 |
| 2025/01/17 | 21,230 | 21,230 | 21,075 | 21,225 | -110 | -0.5% | 84 |
| 2025/01/16 | 21,395 | 21,545 | 21,335 | 21,335 | +5 | ±0% | 95 |
| 2025/01/15 | 21,500 | 21,500 | 21,330 | 21,330 | ±0 | ±0% | 99 |
| 2025/01/14 | 21,215 | 21,505 | 21,215 | 21,330 | -265 | -1.2% | 678 |
| 2025/01/10 | 21,650 | 21,650 | 21,595 | 21,595 | -180 | -0.8% | 6 |
| 2025/01/09 | 22,000 | 22,000 | 21,775 | 21,775 | -325 | -1.5% | 47 |
| 2025/01/08 | 22,170 | 22,170 | 22,100 | 22,100 | -130 | -0.6% | 9 |
| 2025/01/07 | 22,050 | 22,230 | 22,050 | 22,230 | +75 | +0.3% | 76 |
| 2025/01/06 | 22,515 | 22,515 | 22,145 | 22,155 | -280 | -1.2% | 1,265 |
| 2024/12/30 | 22,650 | 22,650 | 22,395 | 22,435 | -185 | -0.8% | 2,507 |
| 2024/12/27 | 22,370 | 22,620 | 22,370 | 22,620 | +355 | +1.6% | 319 |
| 2024/12/26 | 22,170 | 22,265 | 22,170 | 22,265 | +295 | +1.3% | 447 |
| 2024/12/25 | 21,815 | 21,970 | 21,815 | 21,970 | +105 | +0.5% | 681 |
| 2024/12/24 | 21,905 | 21,905 | 21,860 | 21,865 | -30 | -0.1% | 806 |
| 2024/12/23 | 21,820 | 21,895 | 21,820 | 21,895 | +195 | +0.9% | 35 |
| 2024/12/20 | 21,705 | 21,705 | 21,700 | 21,700 | -40 | -0.2% | 60 |
| 2024/12/19 | 22,345 | 22,345 | 21,455 | 21,740 | -105 | -0.5% | 281 |
| 2024/12/18 | 21,845 | 21,845 | 21,845 | 21,845 | -35 | -0.2% | 4 |
| 2024/12/17 | 21,960 | 21,960 | 21,880 | 21,880 | -100 | -0.5% | 90 |
| 2024/12/16 | 22,065 | 22,065 | 21,965 | 21,980 | -55 | -0.2% | 265 |
| 2024/12/13 | 21,985 | 22,035 | 21,985 | 22,035 | -300 | -1.3% | 1,694 |
| 2024/12/12 | 22,300 | 22,335 | 22,300 | 22,335 | +300 | +1.4% | 307 |
| 2024/12/11 | 21,980 | 22,035 | 21,955 | 22,035 | +75 | +0.3% | 179 |
| 2024/12/10 | 22,055 | 22,055 | 21,950 | 21,960 | +70 | +0.3% | 2,352 |
| 2024/12/09 | 21,890 | 21,890 | 21,890 | 21,890 | +60 | +0.3% | 2 |
| 2024/12/06 | 22,035 | 22,035 | 21,830 | 21,830 | -140 | -0.6% | 12 |
| 2024/12/05 | 21,955 | 21,985 | 21,955 | 21,970 | -45 | -0.2% | 391 |
| 2024/12/04 | 22,055 | 22,055 | 22,015 | 22,015 | -105 | -0.5% | 13 |
| 2024/12/03 | 21,920 | 22,120 | 21,920 | 22,120 | +355 | +1.6% | 179 |
51～
100
件表示中 / 1813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
