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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/06/18 | 15,090 | 15,090 | 14,930 | 14,930 | -170 | -1.1% | 49 |
| 2021/06/17 | 15,170 | 15,170 | 15,070 | 15,100 | -140 | -0.9% | 125 |
| 2021/06/16 | 15,170 | 15,250 | 15,170 | 15,240 | +70 | +0.5% | 9 |
| 2021/06/15 | 15,100 | 15,170 | 15,100 | 15,170 | +130 | +0.9% | 47 |
| 2021/06/14 | 15,100 | 15,100 | 15,030 | 15,040 | +20 | +0.1% | 31 |
| 2021/06/11 | 15,010 | 15,040 | 14,960 | 15,020 | -30 | -0.2% | 11 |
| 2021/06/10 | 15,050 | 15,080 | 15,000 | 15,050 | -30 | -0.2% | 23 |
| 2021/06/09 | 15,100 | 15,100 | 15,080 | 15,080 | -40 | -0.3% | 2,029 |
| 2021/06/08 | 15,140 | 15,170 | 15,120 | 15,120 | ±0 | ±0% | 6 |
| 2021/06/07 | 15,210 | 15,210 | 15,090 | 15,120 | +20 | +0.1% | 34 |
| 2021/06/04 | 15,080 | 15,100 | 15,060 | 15,100 | +10 | +0.1% | 16 |
| 2021/06/03 | 15,060 | 15,150 | 15,060 | 15,090 | +80 | +0.5% | 27 |
| 2021/06/02 | 14,920 | 15,010 | 14,920 | 15,010 | +200 | +1.4% | 17 |
| 2021/06/01 | 15,060 | 15,060 | 14,750 | 14,810 | -50 | -0.3% | 5,313 |
| 2021/05/31 | 15,060 | 15,060 | 14,830 | 14,860 | -120 | -0.8% | 11,031 |
| 2021/05/28 | 14,880 | 14,990 | 14,880 | 14,980 | +320 | +2.2% | 96 |
| 2021/05/27 | 14,750 | 14,750 | 14,660 | 14,660 | -110 | -0.7% | 42 |
| 2021/05/26 | 14,710 | 14,770 | 14,710 | 14,770 | +10 | +0.1% | 9 |
| 2021/05/25 | 14,720 | 14,760 | 14,720 | 14,760 | +10 | +0.1% | 3 |
| 2021/05/24 | 14,620 | 14,750 | 14,620 | 14,750 | +140 | +1% | 29 |
| 2021/05/21 | 14,600 | 14,610 | 14,580 | 14,610 | +50 | +0.3% | 17 |
| 2021/05/20 | 14,560 | 14,560 | 14,560 | 14,560 | +90 | +0.6% | 2 |
| 2021/05/19 | 14,500 | 14,500 | 14,470 | 14,470 | -200 | -1.4% | 41 |
| 2021/05/18 | 14,470 | 14,670 | 14,470 | 14,670 | +270 | +1.9% | 488 |
| 2021/05/17 | 14,510 | 14,550 | 14,400 | 14,400 | -80 | -0.6% | 312 |
1001～
1050
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
