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
2018/10/09	13,430	13,430	13,430	13,430	-230	-1.7%	56
2018/10/05	13,690	13,690	13,660	13,660	-90	-0.7%	30
2018/10/04	13,770	13,770	13,700	13,750	+40	+0.3%	430
2018/10/03	13,710	13,710	13,710	13,710	-170	-1.2%	38
2018/10/02	13,860	13,960	13,860	13,880	+60	+0.4%	23
2018/10/01	13,820	13,820	13,820	13,820	+10	+0.1%	2
2018/09/28	13,800	13,840	13,800	13,810	+100	+0.7%	30
2018/09/27	13,760	13,760	13,710	13,710	-70	-0.5%	12
2018/09/26	13,730	13,780	13,730	13,780	+120	+0.9%	3
2018/09/25	13,570	13,660	13,570	13,660	+60	+0.4%	18
2018/09/21	13,500	13,600	13,500	13,600	+120	+0.9%	18
2018/09/20	13,410	13,480	13,410	13,480	+20	+0.1%	2
2018/09/19	13,450	13,490	13,450	13,460	+180	+1.4%	33
2018/09/18	13,040	13,280	13,040	13,280	+260	+2%	184
2018/09/14	13,190	13,190	12,990	13,020	+130	+1%	17
2018/09/13	12,870	12,890	12,870	12,890	+210	+1.7%	25
2018/09/12	12,680	12,680	12,680	12,680	-80	-0.6%	7
2018/09/11	12,690	12,760	12,690	12,760	+90	+0.7%	10
2018/09/10	12,610	12,670	12,610	12,670	+60	+0.5%	8
2018/09/07	12,630	12,630	12,580	12,610	-70	-0.6%	21
2018/09/06	12,730	12,730	12,680	12,680	-110	-0.9%	21
2018/09/05	12,860	12,860	12,790	12,790	-50	-0.4%	43
2018/09/04	12,910	12,910	12,840	12,840	-20	-0.2%	13
2018/09/03	12,860	12,860	12,860	12,860	-130	-1%	20
2018/08/31	12,990	12,990	12,990	12,990	-60	-0.5%	4
2018/08/30	13,050	13,050	13,050	13,050	-30	-0.2%	3
2018/08/29	13,070	13,080	13,070	13,080	+40	+0.3%	9
2018/08/28	13,060	13,070	13,040	13,040	+50	+0.4%	12
2018/08/27	12,970	12,990	12,970	12,990	+140	+1.1%	38
2018/08/24	12,810	12,850	12,770	12,850	+110	+0.9%	15
2018/08/23	12,810	12,810	12,740	12,740	-40	-0.3%	2
2018/08/22	12,780	12,780	12,780	12,780	+110	+0.9%	14
2018/08/21	12,670	12,670	12,670	12,670	-20	-0.2%	10
2018/08/20	12,720	12,720	12,690	12,690	-60	-0.5%	7
2018/08/17	12,700	12,760	12,700	12,750	+100	+0.8%	29
2018/08/16	12,620	12,680	12,610	12,650	-30	-0.2%	218
2018/08/15	12,680	12,680	12,680	12,680	-120	-0.9%	9
2018/08/14	12,720	12,800	12,720	12,800	+160	+1.3%	53
2018/08/13	12,900	12,900	12,630	12,640	-260	-2%	61
2018/08/10	12,960	12,960	12,900	12,900	-130	-1%	31
2018/08/09	13,020	13,030	13,020	13,030	-20	-0.2%	2
2018/08/08	13,090	13,090	13,050	13,050	-40	-0.3%	26
2018/08/07	13,090	13,090	13,090	13,090	+130	+1%	8
2018/08/06	13,040	13,040	12,960	12,960	-90	-0.7%	15
2018/08/03	13,050	13,050	13,050	13,050	-70	-0.5%	13
2018/08/02	13,240	13,240	13,120	13,120	-170	-1.3%	39
2018/08/01	13,210	13,290	13,210	13,290	+150	+1.1%	2,825
2018/07/31	13,190	13,220	13,140	13,140	-90	-0.7%	46
2018/07/30	13,280	13,280	13,230	13,230	-70	-0.5%	5
2018/07/27	13,260	13,300	13,260	13,300	+50	+0.4%	13