Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

21,500 ±0 (0.00%)

株価：2025/05/08 09:00 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
2020/03/25	10,610	10,920	10,610	10,920	+820	+8.1%	25
2020/03/24	10,090	10,100	10,090	10,100	+300	+3.1%	23
2020/03/23	9,800	9,800	9,800	9,800	±0	±0%	40
2020/03/19	9,760	9,800	9,760	9,800	-30	-0.3%	27
2020/03/18	9,850	9,850	9,830	9,830	+120	+1.2%	114
2020/03/17	9,530	9,780	9,510	9,710	+30	+0.3%	18
2020/03/16	9,770	9,880	9,680	9,680	+40	+0.4%	256
2020/03/13	10,110	10,110	9,370	9,640	-590	-5.8%	527
2020/03/12	10,400	10,450	10,120	10,230	-470	-4.4%	244
2020/03/11	10,880	10,890	10,670	10,700	-150	-1.4%	28
2020/03/10	11,000	11,000	10,390	10,850	+150	+1.4%	1,197
2020/03/09	10,920	10,920	10,640	10,700	-630	-5.6%	174
2020/03/06	11,470	11,480	11,300	11,330	-340	-2.9%	2,042
2020/03/05	11,630	11,670	11,610	11,670	+130	+1.1%	30
2020/03/04	11,430	11,610	11,430	11,540	-70	-0.6%	6,335
2020/03/03	11,920	11,920	11,610	11,610	-110	-0.9%	90
2020/03/02	11,440	11,780	11,440	11,720	+170	+1.5%	1,180
2020/02/28	12,020	12,020	11,550	11,550	-520	-4.3%	147
2020/02/27	12,210	12,210	12,030	12,070	-260	-2.1%	111
2020/02/26	12,750	12,750	12,290	12,330	-120	-1%	75
2020/02/25	12,290	12,450	12,290	12,450	-410	-3.2%	193
2020/02/21	12,910	12,910	12,860	12,860	+20	+0.2%	10
2020/02/20	12,910	12,910	12,840	12,840	-10	-0.1%	514
2020/02/19	12,860	12,870	12,800	12,850	+90	+0.7%	246
2020/02/18	12,860	12,870	12,760	12,760	-150	-1.2%	98
2020/02/17	12,910	12,910	12,900	12,910	-90	-0.7%	74
2020/02/14	13,000	13,000	13,000	13,000	-80	-0.6%	21
2020/02/13	13,130	13,130	13,080	13,080	-50	-0.4%	48
2020/02/12	13,160	13,160	13,130	13,130	-30	-0.2%	25
2020/02/10	13,130	13,160	13,130	13,160	-100	-0.8%	32
2020/02/07	13,280	13,280	13,260	13,260	-70	-0.5%	25
2020/02/06	13,230	13,350	13,230	13,330	+290	+2.2%	76
2020/02/05	13,060	13,070	13,040	13,040	+130	+1%	39
2020/02/04	12,810	12,910	12,790	12,910	+80	+0.6%	10
2020/02/03	12,700	12,840	12,700	12,830	-100	-0.8%	44
2020/01/31	12,900	12,930	12,900	12,930	+130	+1%	25
2020/01/30	12,960	12,960	12,750	12,800	-180	-1.4%	79
2020/01/29	12,930	12,980	12,930	12,980	+80	+0.6%	17
2020/01/28	12,910	12,910	12,880	12,900	-110	-0.8%	55
2020/01/27	13,190	13,190	12,990	13,010	-190	-1.4%	142
2020/01/24	13,200	13,200	13,200	13,200	+30	+0.2%	4
2020/01/23	13,280	13,280	13,170	13,170	-110	-0.8%	24
2020/01/22	13,260	13,280	13,260	13,280	+80	+0.6%	10
2020/01/21	13,280	13,290	13,190	13,200	-100	-0.8%	1,076
2020/01/20	13,290	13,300	13,290	13,300	+60	+0.5%	417
2020/01/17	13,270	13,270	13,220	13,240	+80	+0.6%	29
2020/01/16	13,150	13,180	13,150	13,160	+20	+0.2%	17
2020/01/15	13,180	13,190	13,140	13,140	-60	-0.5%	127
2020/01/14	13,180	13,200	13,180	13,200	+50	+0.4%	94
2020/01/10	13,120	13,150	13,120	13,150	+40	+0.3%	90