Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

21,845 +130 (+0.60%)

株価：2025/05/12 14:55 15分ディレイ

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
2021/01/21	13,860	13,940	13,860	13,890	+130	+0.9%	49
2021/01/20	13,910	13,910	13,760	13,760	-90	-0.6%	33
2021/01/19	13,870	13,890	13,850	13,850	+110	+0.8%	271
2021/01/18	13,760	13,770	13,700	13,740	-100	-0.7%	87
2021/01/15	14,020	14,020	13,840	13,840	-110	-0.8%	68
2021/01/14	13,890	14,040	13,850	13,950	+30	+0.2%	193
2021/01/13	13,840	13,920	13,840	13,920	+80	+0.6%	46
2021/01/12	13,810	13,870	13,800	13,840	+60	+0.4%	78
2021/01/08	13,570	13,790	13,570	13,780	+210	+1.5%	151
2021/01/07	13,540	13,640	13,530	13,570	-30	-0.2%	114
2021/01/06	13,530	13,620	13,530	13,600	+80	+0.6%	33
2021/01/05	13,590	13,600	13,520	13,520	-70	-0.5%	30
2021/01/04	13,740	13,740	13,460	13,590	-90	-0.7%	43
2020/12/30	13,760	13,760	13,680	13,680	-70	-0.5%	106
2020/12/29	13,610	13,780	13,610	13,750	+250	+1.9%	3,392
2020/12/28	13,450	13,500	13,390	13,500	+100	+0.7%	100
2020/12/25	13,390	13,400	13,390	13,400	+30	+0.2%	12
2020/12/24	13,330	13,370	13,330	13,370	+130	+1%	53
2020/12/23	13,260	13,280	13,240	13,240	+20	+0.2%	12
2020/12/22	13,330	13,360	13,220	13,220	-170	-1.3%	68
2020/12/21	13,490	13,510	13,370	13,390	-20	-0.1%	44
2020/12/18	13,460	13,490	13,410	13,410	-50	-0.4%	33
2020/12/17	13,470	13,470	13,460	13,460	±0	±0%	19
2020/12/16	13,470	13,470	13,460	13,460	+80	+0.6%	14
2020/12/15	13,420	13,420	13,380	13,380	-150	-1.1%	44
2020/12/14	13,420	13,600	13,420	13,530	+120	+0.9%	112
2020/12/11	13,370	13,410	13,370	13,410	-10	-0.1%	8
2020/12/10	13,430	13,430	13,380	13,420	-10	-0.1%	22
2020/12/09	13,360	13,440	13,360	13,430	+130	+1%	89
2020/12/08	13,320	13,320	13,300	13,300	-40	-0.3%	48
2020/12/07	13,500	13,530	13,330	13,340	-110	-0.8%	83
2020/12/04	13,430	13,450	13,420	13,450	+30	+0.2%	309
2020/12/03	13,430	13,430	13,380	13,420	-10	-0.1%	25
2020/12/02	13,430	13,430	13,430	13,430	+110	+0.8%	28
2020/12/01	13,320	13,320	13,320	13,320	+60	+0.5%	9
2020/11/30	13,550	13,550	13,240	13,260	-250	-1.9%	188
2020/11/27	13,480	13,520	13,420	13,510	+40	+0.3%	267
2020/11/26	13,350	13,470	13,350	13,470	+70	+0.5%	14
2020/11/25	13,500	13,510	13,380	13,400	+60	+0.4%	158
2020/11/24	13,290	13,370	13,290	13,340	+280	+2.1%	142
2020/11/20	13,010	13,060	13,010	13,060	+50	+0.4%	22
2020/11/19	13,030	13,030	12,970	13,010	-20	-0.2%	37
2020/11/18	13,130	13,130	13,030	13,030	-150	-1.1%	111
2020/11/17	13,170	13,230	13,130	13,180	+60	+0.5%	95
2020/11/16	13,000	13,140	13,000	13,120	+240	+1.9%	265
2020/11/13	12,900	12,900	12,820	12,880	-110	-0.8%	101
2020/11/12	13,070	13,120	12,940	12,990	-50	-0.4%	243
2020/11/11	13,000	13,070	12,970	13,040	+240	+1.9%	67
2020/11/10	12,790	12,920	12,750	12,800	+200	+1.6%	1,108
2020/11/09	12,500	12,630	12,500	12,600	+150	+1.2%	226