---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) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 21,700.0 | 21,720.0 | 21,635.0 | 21,635.0 | 21,635.0 | 443 |
| 2024/10/10 | 21,665.0 | 21,675.0 | 21,640.0 | 21,675.0 | 21,675.0 | 71 |
| 2024/10/09 | 21,710.0 | 21,710.0 | 21,590.0 | 21,600.0 | 21,600.0 | 51 |
| 2024/10/08 | 21,750.0 | 21,750.0 | 21,485.0 | 21,485.0 | 21,485.0 | 53 |
| 2024/10/07 | 22,500.0 | 22,500.0 | 21,850.0 | 21,945.0 | 21,945.0 | 547 |
| 2024/10/04 | 21,435.0 | 21,500.0 | 21,435.0 | 21,500.0 | 21,500.0 | 43 |
| 2024/10/03 | 21,600.0 | 21,600.0 | 21,395.0 | 21,395.0 | 21,395.0 | 72 |
| 2024/10/02 | 21,230.0 | 21,230.0 | 21,170.0 | 21,170.0 | 21,170.0 | 95 |
| 2024/10/01 | 21,040.0 | 21,450.0 | 21,040.0 | 21,450.0 | 21,450.0 | 419 |
| 2024/09/30 | 21,840.0 | 21,840.0 | 21,035.0 | 21,040.0 | 21,040.0 | 2,908 |
| 2024/09/27 | 21,865.0 | 21,870.0 | 21,540.0 | 21,845.0 | 21,845.0 | 987 |
| 2024/09/26 | 21,160.0 | 21,395.0 | 21,160.0 | 21,365.0 | 21,365.0 | 381 |
| 2024/09/25 | 20,950.0 | 20,990.0 | 20,915.0 | 20,990.0 | 20,990.0 | 631 |
| 2024/09/24 | 20,810.0 | 21,010.0 | 20,810.0 | 20,955.0 | 20,955.0 | 119 |
| 2024/09/20 | 20,920.0 | 20,920.0 | 20,810.0 | 20,810.0 | 20,810.0 | 1,027 |
| 2024/09/19 | 20,555.0 | 20,715.0 | 20,555.0 | 20,635.0 | 20,635.0 | 3,962 |
| 2024/09/18 | 20,245.0 | 20,245.0 | 20,040.0 | 20,080.0 | 20,080.0 | 45 |
| 2024/09/17 | 19,970.0 | 19,990.0 | 19,890.0 | 19,890.0 | 19,890.0 | 55 |
| 2024/09/13 | 20,210.0 | 20,265.0 | 20,210.0 | 20,265.0 | 20,265.0 | 95 |
| 2024/09/12 | 20,320.0 | 20,415.0 | 20,320.0 | 20,415.0 | 20,415.0 | 53 |
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。
