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
2023/11/24	18,820	18,850	18,820	18,845	+140	+0.7%	1,006
2023/11/22	18,685	18,755	18,685	18,705	+115	+0.6%	14
2023/11/21	18,645	18,645	18,575	18,590	-200	-1.1%	66
2023/11/20	18,820	18,820	18,790	18,790	-60	-0.3%	613
2023/11/17	18,730	18,850	18,730	18,850	+185	+1%	56
2023/11/16	18,740	18,745	18,665	18,665	-55	-0.3%	449
2023/11/15	18,720	18,720	18,720	18,720	+210	+1.1%	9
2023/11/14	18,500	18,510	18,500	18,510	+85	+0.5%	19
2023/11/13	18,425	18,425	18,425	18,425	+95	+0.5%	1
2023/11/10	18,350	18,355	18,330	18,330	-20	-0.1%	10
2023/11/09	18,085	18,350	18,080	18,350	+225	+1.2%	62
2023/11/08	18,310	18,310	18,125	18,125	-220	-1.2%	601
2023/11/07	18,510	18,520	18,345	18,345	-160	-0.9%	47
2023/11/06	18,500	18,600	18,490	18,505	+285	+1.6%	66
2023/11/02	18,275	18,275	18,220	18,220	+75	+0.4%	5,763
2023/11/01	18,100	18,145	18,000	18,145	+550	+3.1%	3,033
2023/10/31	17,560	17,595	17,560	17,595	+140	+0.8%	13
2023/10/30	18,065	18,065	17,455	17,455	-215	-1.2%	362
2023/10/27	17,545	17,670	17,545	17,670	+230	+1.3%	15
2023/10/26	17,480	17,485	17,440	17,440	-355	-2%	24
2023/10/25	17,770	17,835	17,770	17,795	+180	+1%	725
2023/10/24	17,525	17,615	17,330	17,615	-50	-0.3%	3,032
2023/10/23	17,560	17,715	17,560	17,665	-130	-0.7%	15
2023/10/20	17,760	17,815	17,655	17,795	-10	-0.1%	3,333
2023/10/19	17,745	17,805	17,745	17,805	-240	-1.3%	34
2023/10/18	18,045	18,045	18,045	18,045	+15	+0.1%	5
2023/10/17	18,025	18,030	18,025	18,030	+130	+0.7%	5
2023/10/16	18,010	18,040	17,900	17,900	-260	-1.4%	3,038
2023/10/13	18,335	18,335	18,160	18,160	-285	-1.5%	423
2023/10/12	18,300	18,445	18,300	18,445	+260	+1.4%	27
2023/10/11	18,190	18,190	18,180	18,185	+5	±0%	18
2023/10/10	17,780	18,180	17,780	18,180	+400	+2.2%	25
2023/10/06	17,715	17,795	17,715	17,780	+65	+0.4%	189
2023/10/05	17,500	17,730	17,500	17,715	+250	+1.4%	94
2023/10/04	17,655	17,655	17,465	17,465	-405	-2.3%	40
2023/10/03	18,150	18,150	17,870	17,870	-405	-2.2%	70
2023/10/02	18,370	18,400	18,275	18,275	+50	+0.3%	186
2023/09/29	18,400	18,400	18,225	18,225	-240	-1.3%	531
2023/09/28	18,550	18,550	18,385	18,465	-40	-0.2%	52
2023/09/27	18,480	18,505	18,480	18,505	-15	-0.1%	155
2023/09/26	18,520	18,520	18,520	18,520	-120	-0.6%	9
2023/09/25	18,600	18,640	18,600	18,640	+55	+0.3%	8
2023/09/22	18,435	18,590	18,420	18,585	-55	-0.3%	3,042
2023/09/21	18,640	18,640	18,640	18,640	-170	-0.9%	18
2023/09/20	19,080	19,080	18,810	18,810	-95	-0.5%	30
2023/09/19	18,850	18,920	18,850	18,905	-50	-0.3%	232
2023/09/15	19,030	19,030	18,955	18,955	+195	+1%	392
2023/09/14	18,620	18,760	18,620	18,760	+200	+1.1%	40
2023/09/13	18,560	18,560	18,560	18,560	+60	+0.3%	2
2023/09/12	18,470	18,500	18,470	18,500	+175	+1%	107