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
2020/01/09	13,040	13,110	13,040	13,110	+230	+1.8%	62
2020/01/08	12,900	12,930	12,760	12,880	-210	-1.6%	934
2020/01/07	13,000	13,090	13,000	13,090	+100	+0.8%	50
2020/01/06	13,010	13,040	12,990	12,990	-200	-1.5%	186
2019/12/30	13,350	13,350	13,190	13,190	-160	-1.2%	291
2019/12/27	13,300	13,350	13,300	13,350	+90	+0.7%	777
2019/12/26	13,200	13,270	13,200	13,260	+70	+0.5%	5,026
2019/12/25	13,220	13,220	13,190	13,190	-30	-0.2%	124
2019/12/24	13,230	13,230	13,220	13,220	-20	-0.2%	9
2019/12/23	13,300	13,300	13,240	13,240	-20	-0.2%	64
2019/12/20	13,290	13,300	13,260	13,260	-30	-0.2%	159
2019/12/19	13,330	13,340	13,290	13,290	-20	-0.2%	26
2019/12/18	13,390	13,390	13,310	13,310	-80	-0.6%	186
2019/12/17	13,380	13,390	13,360	13,390	+20	+0.1%	7
2019/12/16	13,340	13,370	13,340	13,370	-10	-0.1%	11
2019/12/13	13,300	13,380	13,300	13,380	+240	+1.8%	44
2019/12/12	13,110	13,140	13,110	13,140	±0	±0%	27
2019/12/11	13,150	13,150	13,110	13,140	-10	-0.1%	60
2019/12/10	13,180	13,180	13,150	13,150	-20	-0.2%	27
2019/12/09	13,230	13,230	13,120	13,170	+70	+0.5%	40
2019/12/06	13,100	13,100	13,100	13,100	-20	-0.2%	4
2019/12/05	13,100	13,120	13,100	13,120	+100	+0.8%	27
2019/12/04	12,990	13,020	12,990	13,020	-60	-0.5%	36
2019/12/03	13,020	13,080	13,020	13,080	-90	-0.7%	69
2019/12/02	13,170	13,170	13,170	13,170	+120	+0.9%	25
2019/11/29	13,120	13,120	13,020	13,050	-30	-0.2%	18
2019/11/28	13,090	13,090	13,080	13,080	-30	-0.2%	17
2019/11/27	13,110	13,110	13,110	13,110	±0	±0%	5
2019/11/26	13,130	13,130	13,110	13,110	+80	+0.6%	16
2019/11/25	13,050	13,050	13,030	13,030	+50	+0.4%	15
2019/11/22	12,990	13,020	12,980	12,980	+50	+0.4%	22
2019/11/21	12,860	12,930	12,830	12,930	±0	±0%	217
2019/11/20	13,000	13,000	12,930	12,930	-80	-0.6%	16
2019/11/19	13,010	13,010	13,010	13,010	+10	+0.1%	2
2019/11/18	13,010	13,010	13,000	13,000	-10	-0.1%	4
2019/11/15	12,900	13,010	12,900	13,010	+80	+0.6%	21
2019/11/14	13,030	13,030	12,930	12,930	-110	-0.8%	104
2019/11/13	13,100	13,100	13,040	13,040	-70	-0.5%	107
2019/11/12	13,090	13,110	13,090	13,110	+40	+0.3%	3
2019/11/11	13,080	13,080	13,070	13,070	±0	±0%	22
2019/11/08	13,060	13,070	13,060	13,070	+20	+0.2%	9
2019/11/07	13,040	13,050	13,040	13,050	+40	+0.3%	102
2019/11/06	13,010	13,010	13,010	13,010	-20	-0.2%	12
2019/11/05	12,980	13,040	12,950	13,030	+260	+2%	62
2019/11/01	12,710	12,770	12,710	12,770	-50	-0.4%	21
2019/10/31	12,820	12,830	12,790	12,820	+20	+0.2%	16
2019/10/30	12,780	12,800	12,780	12,800	±0	±0%	8
2019/10/29	12,730	12,800	12,730	12,800	+80	+0.6%	145
2019/10/28	12,740	12,740	12,720	12,720	+30	+0.2%	17
2019/10/25	12,690	12,690	12,690	12,690	+10	+0.1%	56