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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 20,095 | 20,160 | 19,935 | 20,145 | +205 | +1% | 166 |
| 2024/02/07 | 19,830 | 19,940 | 19,830 | 19,940 | +65 | +0.3% | 49 |
| 2024/02/06 | 19,785 | 19,875 | 19,745 | 19,875 | -80 | -0.4% | 125 |
| 2024/02/05 | 19,845 | 19,955 | 19,840 | 19,955 | +170 | +0.9% | 42 |
| 2024/02/02 | 19,830 | 19,835 | 19,755 | 19,785 | +10 | +0.1% | 67 |
| 2024/02/01 | 19,815 | 19,815 | 19,740 | 19,775 | -135 | -0.7% | 670 |
| 2024/01/31 | 19,655 | 19,910 | 19,655 | 19,910 | +180 | +0.9% | 29 |
| 2024/01/30 | 19,740 | 19,810 | 19,730 | 19,730 | -20 | -0.1% | 9 |
| 2024/01/29 | 19,610 | 19,760 | 19,610 | 19,750 | +240 | +1.2% | 148 |
| 2024/01/26 | 19,505 | 19,510 | 19,505 | 19,510 | -255 | -1.3% | 49 |
| 2024/01/25 | 19,735 | 19,775 | 19,670 | 19,765 | +10 | +0.1% | 242 |
| 2024/01/24 | 19,845 | 19,845 | 19,755 | 19,755 | -130 | -0.7% | 24 |
| 2024/01/23 | 20,045 | 20,050 | 19,880 | 19,885 | -20 | -0.1% | 171 |
| 2024/01/22 | 20,025 | 20,025 | 19,805 | 19,905 | +280 | +1.4% | 489 |
| 2024/01/19 | 19,690 | 19,700 | 19,615 | 19,625 | +150 | +0.8% | 25 |
| 2024/01/18 | 19,500 | 19,565 | 19,470 | 19,475 | -170 | -0.9% | 1,222 |
| 2024/01/17 | 19,625 | 19,725 | 19,625 | 19,645 | +75 | +0.4% | 57 |
| 2024/01/16 | 19,680 | 19,680 | 19,570 | 19,570 | -100 | -0.5% | 141 |
| 2024/01/15 | 19,065 | 19,740 | 19,065 | 19,670 | +205 | +1.1% | 271 |
| 2024/01/12 | 19,495 | 19,495 | 19,355 | 19,465 | +125 | +0.6% | 98 |
| 2024/01/11 | 19,405 | 19,405 | 19,340 | 19,340 | +305 | +1.6% | 46 |
| 2024/01/10 | 18,770 | 19,045 | 18,770 | 19,035 | +285 | +1.5% | 35 |
| 2024/01/09 | 18,800 | 18,800 | 18,735 | 18,750 | +125 | +0.7% | 23 |
| 2024/01/05 | 18,530 | 18,640 | 18,530 | 18,625 | +165 | +0.9% | 82 |
| 2024/01/04 | 18,295 | 18,460 | 18,155 | 18,460 | -30 | -0.2% | 209 |
| 2023/12/29 | 18,520 | 18,520 | 18,445 | 18,490 | -15 | -0.1% | 1,592 |
| 2023/12/28 | 18,530 | 18,530 | 18,505 | 18,505 | -15 | -0.1% | 4 |
| 2023/12/27 | 18,370 | 18,520 | 18,370 | 18,520 | +255 | +1.4% | 78 |
| 2023/12/26 | 18,300 | 18,300 | 18,265 | 18,265 | -85 | -0.5% | 12 |
| 2023/12/25 | 18,410 | 18,410 | 18,305 | 18,350 | +45 | +0.2% | 1,237 |
| 2023/12/22 | 18,305 | 18,305 | 18,305 | 18,305 | +60 | +0.3% | 7 |
| 2023/12/21 | 18,880 | 18,880 | 18,200 | 18,245 | -290 | -1.6% | 38 |
| 2023/12/20 | 18,535 | 18,535 | 18,535 | 18,535 | +300 | +1.6% | 17 |
| 2023/12/19 | 18,325 | 18,325 | 18,235 | 18,235 | +60 | +0.3% | 7 |
| 2023/12/18 | 18,165 | 18,175 | 18,035 | 18,175 | -150 | -0.8% | 192 |
| 2023/12/15 | 18,360 | 18,360 | 18,325 | 18,325 | +100 | +0.5% | 82 |
| 2023/12/14 | 18,870 | 18,870 | 18,160 | 18,225 | -245 | -1.3% | 71 |
| 2023/12/13 | 18,235 | 18,535 | 18,235 | 18,470 | +30 | +0.2% | 704 |
| 2023/12/12 | 18,360 | 18,590 | 18,360 | 18,440 | -45 | -0.2% | 2,027 |
| 2023/12/11 | 18,150 | 18,525 | 18,150 | 18,485 | +335 | +1.8% | 2,195 |
| 2023/12/08 | 18,355 | 18,355 | 18,150 | 18,150 | -350 | -1.9% | 26 |
| 2023/12/07 | 18,600 | 18,600 | 18,500 | 18,500 | -275 | -1.5% | 21 |
| 2023/12/06 | 18,640 | 18,775 | 18,640 | 18,775 | +315 | +1.7% | 73 |
| 2023/12/05 | 18,580 | 18,580 | 18,435 | 18,460 | -100 | -0.5% | 602 |
| 2023/12/04 | 18,660 | 18,660 | 18,500 | 18,560 | -200 | -1.1% | 99 |
| 2023/12/01 | 18,765 | 18,765 | 18,755 | 18,760 | +100 | +0.5% | 79 |
| 2023/11/30 | 18,550 | 18,660 | 18,550 | 18,660 | +85 | +0.5% | 3 |
| 2023/11/29 | 18,630 | 18,670 | 18,575 | 18,575 | -85 | -0.5% | 11 |
| 2023/11/28 | 18,720 | 18,720 | 18,650 | 18,660 | -80 | -0.4% | 281 |
| 2023/11/27 | 18,880 | 18,880 | 18,740 | 18,740 | -105 | -0.6% | 107 |
301～
350
件表示中 / 1813件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
