Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

21,925 -350 (-1.57%)

株価：2025/06/05 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
2020/07/08	11,660	11,740	11,650	11,660	+10	+0.1%	37
2020/07/07	11,710	11,710	11,650	11,650	-690	-5.6%	252
2020/07/06	11,940	12,340	11,940	12,340	+580	+4.9%	57
2020/07/03	11,760	11,760	11,750	11,760	-20	-0.2%	12
2020/07/02	11,780	11,780	11,780	11,780	+110	+0.9%	2
2020/07/01	11,890	11,890	11,670	11,670	-280	-2.3%	48
2020/06/30	11,940	11,950	11,940	11,950	+180	+1.5%	30
2020/06/29	11,840	11,840	11,750	11,770	-220	-1.8%	542
2020/06/26	11,980	11,990	11,980	11,990	+170	+1.4%	122
2020/06/25	11,870	11,870	11,820	11,820	-180	-1.5%	34
2020/06/24	12,000	12,000	12,000	12,000	-120	-1%	41
2020/06/23	12,110	12,120	12,110	12,120	+110	+0.9%	26
2020/06/22	12,010	12,010	12,010	12,010	+20	+0.2%	4
2020/06/19	12,060	12,060	11,970	11,990	+10	+0.1%	4
2020/06/18	11,970	11,980	11,970	11,980	-90	-0.7%	7
2020/06/17	12,120	12,120	12,040	12,070	-80	-0.7%	7
2020/06/16	11,940	12,150	11,940	12,150	+420	+3.6%	149
2020/06/15	11,850	11,910	11,730	11,730	-200	-1.7%	57
2020/06/12	11,770	11,930	11,770	11,930	-140	-1.2%	196
2020/06/11	12,250	12,250	12,070	12,070	-320	-2.6%	68
2020/06/10	12,390	12,390	12,390	12,390	-10	-0.1%	5
2020/06/09	12,450	12,470	12,400	12,400	-20	-0.2%	22
2020/06/08	12,430	12,430	12,410	12,420	+180	+1.5%	184
2020/06/05	12,120	12,240	12,120	12,240	+40	+0.3%	49
2020/06/04	12,300	12,300	12,150	12,200	+130	+1.1%	151
2020/06/03	12,250	12,250	12,070	12,070	-20	-0.2%	85
2020/06/02	11,970	12,090	11,970	12,090	+190	+1.6%	44
2020/06/01	11,900	11,950	11,900	11,900	-40	-0.3%	40
2020/05/29	11,920	11,950	11,920	11,940	-30	-0.3%	22
2020/05/28	11,880	11,980	11,880	11,970	+210	+1.8%	112
2020/05/27	11,590	11,760	11,590	11,760	+160	+1.4%	43
2020/05/26	11,470	11,600	11,470	11,600	+280	+2.5%	155
2020/05/25	11,340	11,340	11,310	11,320	+190	+1.7%	2,327
2020/05/22	11,280	11,290	11,130	11,130	-200	-1.8%	19
2020/05/21	11,330	11,330	11,330	11,330	+20	+0.2%	3
2020/05/20	11,220	11,360	11,220	11,310	-20	-0.2%	86
2020/05/19	11,330	11,330	11,330	11,330	+270	+2.4%	33
2020/05/18	11,050	11,060	11,020	11,060	±0	±0%	13
2020/05/15	11,000	11,060	10,970	11,060	+30	+0.3%	16
2020/05/14	11,140	11,140	11,030	11,030	-190	-1.7%	1,024
2020/05/13	11,130	11,220	11,120	11,220	-60	-0.5%	69
2020/05/12	11,280	11,280	11,280	11,280	-10	-0.1%	2
2020/05/11	11,220	11,290	11,220	11,290	+210	+1.9%	30
2020/05/08	11,080	11,080	11,080	11,080	+300	+2.8%	31
2020/05/07	10,850	10,850	10,780	10,780	-80	-0.7%	8
2020/05/01	11,090	11,090	10,860	10,860	-380	-3.4%	61
2020/04/30	11,540	11,540	11,240	11,240	+210	+1.9%	98
2020/04/28	10,970	11,030	10,970	11,030	-10	-0.1%	28
2020/04/27	10,880	11,040	10,880	11,040	+230	+2.1%	81
2020/04/24	10,820	10,820	10,810	10,810	-50	-0.5%	9