Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

21,500 +70 (+0.33%)

株価：2025/05/07 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
2019/10/24	12,680	12,680	12,680	12,680	+60	+0.5%	16
2019/10/23	12,520	12,620	12,500	12,620	+60	+0.5%	15
2019/10/21	12,530	12,560	12,530	12,560	+90	+0.7%	26
2019/10/18	12,540	12,540	12,470	12,470	-40	-0.3%	6
2019/10/17	12,510	12,510	12,510	12,510	-30	-0.2%	8
2019/10/16	12,550	12,640	12,540	12,540	+100	+0.8%	43
2019/10/15	12,420	12,440	12,400	12,440	+180	+1.5%	55
2019/10/11	12,260	12,260	12,260	12,260	+180	+1.5%	24
2019/10/10	12,060	12,090	12,040	12,080	+20	+0.2%	9
2019/10/09	12,060	12,060	12,060	12,060	-70	-0.6%	15
2019/10/08	12,130	12,130	12,130	12,130	+100	+0.8%	28
2019/10/07	12,330	12,330	12,020	12,030	±0	±0%	13
2019/10/04	11,960	12,030	11,960	12,030	+50	+0.4%	10
2019/10/03	11,980	11,980	11,980	11,980	-220	-1.8%	42
2019/10/02	12,200	12,200	12,200	12,200	-50	-0.4%	15
2019/10/01	12,260	12,260	12,250	12,250	+120	+1%	35
2019/09/30	12,200	12,200	12,130	12,130	-50	-0.4%	21
2019/09/27	12,270	12,270	12,180	12,180	-90	-0.7%	108
2019/09/26	12,320	12,320	12,270	12,270	+10	+0.1%	13
2019/09/25	12,260	12,260	12,260	12,260	-50	-0.4%	2
2019/09/24	12,240	12,310	12,240	12,310	+100	+0.8%	12
2019/09/20	12,240	12,240	12,210	12,210	-30	-0.2%	14
2019/09/19	12,250	12,280	12,240	12,240	+80	+0.7%	25
2019/09/18	12,220	12,220	12,160	12,160	-70	-0.6%	12
2019/09/17	12,180	12,230	12,180	12,230	+80	+0.7%	93
2019/09/13	11,830	12,180	11,830	12,150	+40	+0.3%	29
2019/09/12	12,010	12,110	12,010	12,110	+140	+1.2%	38
2019/09/11	12,000	12,000	11,880	11,970	+190	+1.6%	40
2019/09/10	11,800	11,800	11,780	11,780	+50	+0.4%	15
2019/09/09	11,730	11,730	11,730	11,730	+110	+0.9%	16
2019/09/06	11,620	11,620	11,620	11,620	-10	-0.1%	1
2019/09/05	11,580	11,630	11,580	11,630	+230	+2%	38
2019/09/04	11,400	11,400	11,400	11,400	-10	-0.1%	6
2019/09/03	11,370	11,420	11,370	11,410	+40	+0.4%	575
2019/09/02	11,370	11,370	11,370	11,370	±0	±0%	18
2019/08/30	11,370	11,370	11,370	11,370	+140	+1.2%	29
2019/08/29	11,230	11,230	11,230	11,230	-10	-0.1%	3
2019/08/28	11,240	11,240	11,240	11,240	+30	+0.3%	1
2019/08/27	11,220	11,220	11,210	11,210	+100	+0.9%	21
2019/08/26	11,070	11,110	11,070	11,110	-210	-1.9%	35
2019/08/23	11,320	11,320	11,320	11,320	+40	+0.4%	8
2019/08/22	11,280	11,280	11,280	11,280	+10	+0.1%	1
2019/08/21	11,260	11,270	11,250	11,270	-60	-0.5%	9
2019/08/20	11,300	11,330	11,300	11,330	+70	+0.6%	24
2019/08/19	11,250	11,260	11,230	11,260	+40	+0.4%	59
2019/08/16	11,200	11,220	11,200	11,220	+40	+0.4%	4
2019/08/15	11,160	11,180	11,160	11,180	-120	-1.1%	18
2019/08/14	11,340	11,340	11,300	11,300	+80	+0.7%	21
2019/08/13	11,200	11,220	11,200	11,220	-150	-1.3%	42
2019/08/09	11,370	11,370	11,370	11,370	+40	+0.4%	31