---円
Ｏｎｅ ＥＴＦ ＥＳＧの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/13 | 21,360.0 | 21,360.0 | 21,310.0 | 21,310.0 | 21,310.0 | 193 |
| 2025/03/12 | 21,345.0 | 21,345.0 | 21,345.0 | 21,345.0 | 21,345.0 | 24 |
| 2025/03/11 | 20,990.0 | 20,990.0 | 20,990.0 | 20,990.0 | 20,990.0 | 20 |
| 2025/03/10 | 21,355.0 | 21,365.0 | 21,355.0 | 21,365.0 | 21,365.0 | 7 |
| 2025/03/07 | 22,235.0 | 22,235.0 | 21,355.0 | 21,385.0 | 21,385.0 | 53 |
| 2025/03/06 | 21,750.0 | 21,750.0 | 21,745.0 | 21,745.0 | 21,745.0 | 19 |
| 2025/03/05 | 21,520.0 | 21,520.0 | 21,520.0 | 21,520.0 | 21,520.0 | 5 |
| 2025/03/04 | 21,485.0 | 21,485.0 | 21,260.0 | 21,355.0 | 21,355.0 | 532 |
| 2025/03/03 | 21,750.0 | 21,750.0 | 21,470.0 | 21,585.0 | 21,585.0 | 305 |
| 2025/02/28 | 21,745.0 | 21,745.0 | 21,110.0 | 21,170.0 | 21,170.0 | 31 |
| 2025/02/27 | 21,225.0 | 21,620.0 | 21,225.0 | 21,620.0 | 21,620.0 | 206 |
| 2025/02/26 | 21,295.0 | 21,415.0 | 21,295.0 | 21,400.0 | 21,400.0 | 1,908 |
| 2025/02/25 | 21,355.0 | 21,530.0 | 21,355.0 | 21,515.0 | 21,515.0 | 94 |
| 2025/02/21 | 21,595.0 | 21,595.0 | 21,595.0 | 21,595.0 | 21,595.0 | 1 |
| 2025/02/20 | 21,540.0 | 21,540.0 | 21,540.0 | 21,540.0 | 21,540.0 | 17 |
| 2025/02/19 | 21,800.0 | 21,800.0 | 21,800.0 | 21,800.0 | 21,800.0 | 6 |
| 2025/02/18 | 21,950.0 | 21,950.0 | 21,950.0 | 21,950.0 | 21,950.0 | 2 |
| 2025/02/17 | 21,820.0 | 21,820.0 | 21,820.0 | 21,820.0 | 21,820.0 | 1 |
| 2025/02/14 | 21,755.0 | 21,755.0 | 21,755.0 | 21,755.0 | 21,755.0 | 2 |
| 2025/02/13 | 21,710.0 | 21,855.0 | 21,710.0 | 21,855.0 | 21,855.0 | 106 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
Ｏｎｅ ＥＴＦ ＥＳＧの取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ ＥＳＧの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
