---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) |
|---|---|---|---|---|---|---|
| 2024/08/16 | 21,060.0 | 21,110.0 | 21,060.0 | 21,110.0 | 21,110.0 | 22 |
| 2024/08/15 | 20,420.0 | 20,625.0 | 20,420.0 | 20,555.0 | 20,555.0 | 22 |
| 2024/08/14 | 20,460.0 | 20,460.0 | 20,305.0 | 20,305.0 | 20,305.0 | 55 |
| 2024/08/13 | 20,050.0 | 20,060.0 | 20,050.0 | 20,060.0 | 20,060.0 | 22 |
| 2024/08/09 | 19,455.0 | 19,460.0 | 19,455.0 | 19,460.0 | 19,460.0 | 2 |
| 2024/08/08 | 20,390.0 | 20,390.0 | 19,265.0 | 19,440.0 | 19,440.0 | 34 |
| 2024/08/07 | 18,880.0 | 19,995.0 | 18,880.0 | 19,995.0 | 19,995.0 | 136 |
| 2024/08/06 | 16,900.0 | 19,195.0 | 16,900.0 | 18,925.0 | 18,925.0 | 77 |
| 2024/08/05 | 19,990.0 | 19,995.0 | 18,100.0 | 18,100.0 | 18,100.0 | 116 |
| 2024/08/02 | 20,365.0 | 20,365.0 | 20,045.0 | 20,045.0 | 20,045.0 | 73 |
| 2024/08/01 | 21,410.0 | 21,410.0 | 21,365.0 | 21,365.0 | 21,365.0 | 49 |
| 2024/07/31 | 21,910.0 | 21,910.0 | 21,910.0 | 21,910.0 | 21,910.0 | 8 |
| 2024/07/30 | 21,670.0 | 21,805.0 | 21,670.0 | 21,805.0 | 21,805.0 | 31 |
| 2024/07/29 | 21,565.0 | 21,850.0 | 21,565.0 | 21,850.0 | 21,850.0 | 57 |
| 2024/07/26 | 21,380.0 | 21,555.0 | 21,345.0 | 21,345.0 | 21,345.0 | 186 |
| 2024/07/25 | 21,545.0 | 21,545.0 | 21,470.0 | 21,475.0 | 21,475.0 | 595 |
| 2024/07/24 | 23,020.0 | 23,020.0 | 22,200.0 | 22,200.0 | 22,200.0 | 66 |
| 2024/07/23 | 22,555.0 | 22,590.0 | 22,525.0 | 22,525.0 | 22,525.0 | 39 |
| 2024/07/22 | 22,550.0 | 22,550.0 | 22,430.0 | 22,430.0 | 22,430.0 | 62 |
| 2024/07/19 | 22,650.0 | 22,700.0 | 22,565.0 | 22,650.0 | 22,650.0 | 36 |
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。
