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
2019/08/08	11,320	11,330	11,320	11,330	+10	+0.1%	1,002
2019/08/07	11,310	11,320	11,290	11,320	+20	+0.2%	13
2019/08/06	11,260	11,300	11,110	11,300	-40	-0.4%	6
2019/08/05	11,500	11,500	11,340	11,340	-180	-1.6%	37
2019/08/02	11,550	11,550	11,520	11,520	-270	-2.3%	67
2019/08/01	11,760	11,790	11,760	11,790	±0	±0%	9
2019/07/31	11,790	11,790	11,790	11,790	-30	-0.3%	4
2019/07/30	11,820	11,820	11,820	11,820	+60	+0.5%	9
2019/07/29	11,750	11,760	11,750	11,760	-30	-0.3%	6
2019/07/26	11,790	11,790	11,790	11,790	-80	-0.7%	12
2019/07/25	11,860	11,870	11,860	11,870	+40	+0.3%	16
2019/07/24	11,830	11,840	11,830	11,830	+50	+0.4%	4
2019/07/23	11,790	11,820	11,780	11,780	+80	+0.7%	122
2019/07/22	11,730	11,730	11,700	11,700	-70	-0.6%	16
2019/07/19	11,750	11,770	11,750	11,770	+240	+2.1%	53
2019/07/18	11,700	11,700	11,530	11,530	-250	-2.1%	50
2019/07/17	11,780	11,780	11,780	11,780	±0	±0%	2
2019/07/16	11,800	11,800	11,780	11,780	-50	-0.4%	19
2019/07/12	11,990	11,990	11,830	11,830	-20	-0.2%	90
2019/07/11	11,850	11,850	11,850	11,850	+60	+0.5%	17
2019/07/10	11,780	11,790	11,780	11,790	-10	-0.1%	20
2019/07/09	11,870	11,870	11,800	11,800	-20	-0.2%	42
2019/07/08	11,850	11,850	11,820	11,820	-90	-0.8%	16
2019/07/05	11,900	11,910	11,900	11,910	+30	+0.3%	132
2019/07/04	11,900	11,900	11,870	11,880	-70	-0.6%	18
2019/07/03	11,950	11,950	11,950	11,950	-90	-0.7%	21
2019/07/02	12,030	12,050	12,030	12,040	±0	±0%	211
2019/07/01	11,950	12,040	11,950	12,040	+290	+2.5%	1,247
2019/06/28	11,760	11,770	11,750	11,750	-20	-0.2%	1,316
2019/06/27	11,650	11,770	11,650	11,770	+120	+1%	498
2019/06/26	11,650	11,650	11,650	11,650	-40	-0.3%	10
2019/06/25	11,690	11,690	11,690	11,690	-70	-0.6%	11
2019/06/24	11,990	11,990	11,710	11,760	+50	+0.4%	11
2019/06/21	11,710	11,710	11,710	11,710	-130	-1.1%	22
2019/06/20	11,840	11,840	11,840	11,840	+20	+0.2%	8
2019/06/19	11,820	11,820	11,820	11,820	+230	+2%	32
2019/06/18	11,690	11,690	11,590	11,590	-110	-0.9%	18
2019/06/17	11,700	11,700	11,700	11,700	-30	-0.3%	4
2019/06/14	11,730	11,730	11,730	11,730	+70	+0.6%	10
2019/06/13	11,700	11,700	11,660	11,660	-150	-1.3%	25
2019/06/12	11,840	11,840	11,810	11,810	-30	-0.3%	2
2019/06/11	11,820	11,840	11,820	11,840	+60	+0.5%	8
2019/06/10	11,730	11,780	11,720	11,780	+160	+1.4%	47
2019/06/07	11,620	11,620	11,620	11,620	+60	+0.5%	4
2019/06/06	11,900	11,900	11,560	11,560	-40	-0.3%	5
2019/06/05	11,600	11,600	11,600	11,600	+210	+1.8%	44
2019/06/04	11,360	11,390	11,360	11,390	+40	+0.4%	819
2019/06/03	11,400	11,400	11,330	11,350	-80	-0.7%	37
2019/05/31	11,800	11,800	11,430	11,430	-180	-1.6%	117
2019/05/30	11,600	11,610	11,540	11,610	-20	-0.2%	3,341