Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498 / 東証(その他) / ETF・REIT等

21,430 +125 (+0.59%)

株価：2025/05/02 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
2018/12/19	11,760	11,760	11,700	11,700	-150	-1.3%	13
2018/12/18	11,850	11,850	11,850	11,850	-210	-1.7%	122
2018/12/17	12,080	12,080	12,060	12,060	+40	+0.3%	4
2018/12/14	12,210	12,210	12,020	12,020	-190	-1.6%	24
2018/12/13	12,210	12,210	12,210	12,210	+100	+0.8%	10
2018/12/12	11,990	12,110	11,990	12,110	+230	+1.9%	36
2018/12/11	11,900	11,920	11,880	11,880	-90	-0.8%	28
2018/12/10	12,000	12,000	11,970	11,970	-240	-2%	63
2018/12/07	12,180	12,210	12,180	12,210	+110	+0.9%	23
2018/12/06	12,110	12,110	12,100	12,100	-270	-2.2%	90
2018/12/05	12,150	12,370	12,150	12,370	-80	-0.6%	75
2018/12/04	12,660	12,660	12,450	12,450	-310	-2.4%	64
2018/12/03	12,600	12,790	12,600	12,760	+160	+1.3%	403
2018/11/30	12,580	12,600	12,580	12,600	+70	+0.6%	7
2018/11/29	12,530	12,530	12,530	12,530	+50	+0.4%	16
2018/11/28	12,470	12,480	12,470	12,480	+40	+0.3%	10
2018/11/27	12,440	12,440	12,440	12,440	+120	+1%	17
2018/11/26	12,330	12,330	12,320	12,320	+20	+0.2%	11
2018/11/22	12,360	12,360	12,250	12,300	+80	+0.7%	27
2018/11/21	12,290	12,290	12,220	12,220	-90	-0.7%	5
2018/11/20	12,310	12,310	12,310	12,310	-70	-0.6%	10
2018/11/19	12,050	12,400	12,050	12,380	+30	+0.2%	15
2018/11/16	12,380	12,380	12,350	12,350	-20	-0.2%	103
2018/11/15	12,380	12,390	12,360	12,370	-90	-0.7%	20
2018/11/14	12,460	12,460	12,460	12,460	+50	+0.4%	7
2018/11/13	12,520	12,520	12,300	12,410	-250	-2%	105
2018/11/12	12,660	12,660	12,660	12,660	-20	-0.2%	4
2018/11/09	12,680	12,680	12,680	12,680	-60	-0.5%	7
2018/11/08	12,500	12,790	12,500	12,740	+140	+1.1%	131
2018/11/07	12,640	12,700	12,600	12,600	±0	±0%	102
2018/11/06	12,600	12,600	12,600	12,600	+130	+1%	19
2018/11/05	12,470	12,470	12,470	12,470	-160	-1.3%	2
2018/11/02	12,630	12,630	12,630	12,630	+240	+1.9%	10
2018/11/01	12,390	12,390	12,390	12,390	-110	-0.9%	1
2018/10/31	12,310	12,500	12,310	12,500	+240	+2%	31
2018/10/30	12,060	12,260	12,060	12,260	+180	+1.5%	116
2018/10/29	12,140	12,220	12,080	12,080	-40	-0.3%	123
2018/10/26	12,260	12,270	12,100	12,120	-10	-0.1%	107
2018/10/25	12,220	12,230	12,130	12,130	-390	-3.1%	214
2018/10/24	12,550	12,620	12,480	12,520	-60	-0.5%	2,780
2018/10/23	12,700	12,700	12,580	12,580	-330	-2.6%	202
2018/10/22	12,910	12,910	12,910	12,910	+60	+0.5%	16
2018/10/19	12,760	12,850	12,760	12,850	-130	-1%	32
2018/10/18	12,980	12,980	12,980	12,980	-20	-0.2%	1
2018/10/17	12,990	13,000	12,990	13,000	+200	+1.6%	37
2018/10/16	12,760	12,800	12,760	12,800	+50	+0.4%	34
2018/10/15	12,800	12,800	12,750	12,750	-170	-1.3%	1,228
2018/10/12	13,210	13,210	12,840	12,920	+10	+0.1%	11
2018/10/11	13,010	13,010	12,910	12,910	-520	-3.9%	158
2018/10/10	13,400	13,460	13,380	13,430	±0	±0%	15