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
2023/09/11	18,320	18,325	18,315	18,325	-50	-0.3%	514
2023/09/08	18,345	18,380	18,345	18,375	-205	-1.1%	619
2023/09/07	18,610	18,640	18,545	18,580	-20	-0.1%	171
2023/09/06	18,595	18,635	18,595	18,600	+190	+1%	459
2023/09/05	18,490	18,490	18,390	18,410	-5	±0%	15
2023/09/04	18,405	18,415	18,385	18,415	+170	+0.9%	12
2023/09/01	18,050	18,250	18,050	18,245	+170	+0.9%	415
2023/08/31	18,110	18,110	18,075	18,075	+155	+0.9%	5
2023/08/30	17,920	17,920	17,920	17,920	+110	+0.6%	11
2023/08/29	17,805	17,855	17,805	17,810	+20	+0.1%	91
2023/08/28	17,675	17,790	17,675	17,790	+280	+1.6%	191
2023/08/25	17,780	17,780	17,490	17,510	-205	-1.2%	52
2023/08/24	17,595	17,715	17,595	17,715	+120	+0.7%	360
2023/08/23	17,595	17,595	17,595	17,595	+65	+0.4%	4
2023/08/22	17,425	17,530	17,425	17,530	+115	+0.7%	12
2023/08/21	17,395	17,415	17,320	17,415	+165	+1%	547
2023/08/18	17,315	17,330	17,250	17,250	-170	-1%	64
2023/08/17	17,420	17,420	17,420	17,420	-70	-0.4%	9
2023/08/16	17,605	17,605	17,475	17,490	-290	-1.6%	55
2023/08/15	17,780	17,815	17,760	17,780	+120	+0.7%	163
2023/08/14	17,890	17,890	17,660	17,660	-200	-1.1%	38
2023/08/10	17,705	17,860	17,705	17,860	+135	+0.8%	125
2023/08/09	17,705	17,725	17,705	17,725	-100	-0.6%	14
2023/08/08	17,850	17,850	17,825	17,825	+95	+0.5%	24
2023/08/07	17,540	17,730	17,540	17,730	+90	+0.5%	488
2023/08/04	17,595	17,640	17,595	17,640	-30	-0.2%	2
2023/08/03	17,705	17,705	17,670	17,670	-205	-1.1%	240
2023/08/02	17,960	17,970	17,875	17,875	-285	-1.6%	47
2023/08/01	18,090	18,160	18,065	18,160	+170	+0.9%	15
2023/07/31	17,955	18,055	17,950	17,990	+435	+2.5%	270
2023/07/28	17,570	17,710	17,510	17,555	-270	-1.5%	33
2023/07/27	17,715	17,825	17,715	17,825	+135	+0.8%	349
2023/07/26	17,765	17,765	17,640	17,690	+10	+0.1%	32
2023/07/25	17,665	17,690	17,665	17,680	+10	+0.1%	267
2023/07/24	17,640	17,670	17,640	17,670	+165	+0.9%	468
2023/07/21	17,515	17,515	17,505	17,505	-15	-0.1%	2
2023/07/20	17,530	17,530	17,520	17,520	-45	-0.3%	101
2023/07/19	17,550	17,565	17,550	17,565	+120	+0.7%	171
2023/07/18	17,445	17,445	17,400	17,445	+125	+0.7%	15
2023/07/14	17,360	17,360	17,315	17,320	-30	-0.2%	43
2023/07/13	17,220	17,350	17,220	17,350	+180	+1%	25
2023/07/12	17,295	17,295	17,110	17,170	-110	-0.6%	51
2023/07/11	17,380	17,380	17,250	17,280	-100	-0.6%	330
2023/07/10	17,525	17,525	17,350	17,380	-145	-0.8%	217
2023/07/07	17,560	17,595	17,525	17,525	-150	-0.8%	304
2023/07/06	17,790	17,820	17,675	17,675	-385	-2.1%	1,227
2023/07/05	18,030	18,065	18,030	18,060	-5	±0%	33
2023/07/04	18,090	18,110	18,050	18,065	-135	-0.7%	3,993
2023/07/03	18,100	18,200	18,100	18,200	+295	+1.6%	44
2023/06/30	17,910	17,910	17,905	17,905	-85	-0.5%	17