---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) |
|---|---|---|---|---|---|---|
| 2024/04/05 | 21,500.0 | 21,675.0 | 21,500.0 | 21,675.0 | 21,675.0 | 394 |
| 2024/04/04 | 21,925.0 | 22,030.0 | 21,925.0 | 21,930.0 | 21,930.0 | 80 |
| 2024/04/03 | 21,585.0 | 21,720.0 | 21,570.0 | 21,720.0 | 21,720.0 | 2,551 |
| 2024/04/02 | 21,815.0 | 21,930.0 | 21,675.0 | 21,715.0 | 21,715.0 | 2,576 |
| 2024/04/01 | 22,300.0 | 22,300.0 | 21,720.0 | 21,810.0 | 21,810.0 | 161 |
| 2024/03/29 | 22,000.0 | 22,210.0 | 22,000.0 | 22,210.0 | 22,210.0 | 205 |
| 2024/03/28 | 22,280.0 | 22,285.0 | 22,060.0 | 22,060.0 | 22,060.0 | 235 |
| 2024/03/27 | 22,145.0 | 22,325.0 | 22,145.0 | 22,235.0 | 22,235.0 | 1,608 |
| 2024/03/26 | 21,995.0 | 22,075.0 | 21,990.0 | 22,075.0 | 22,075.0 | 76 |
| 2024/03/25 | 22,835.0 | 22,835.0 | 22,080.0 | 22,080.0 | 22,080.0 | 114 |
| 2024/03/22 | 22,230.0 | 22,335.0 | 22,200.0 | 22,335.0 | 22,335.0 | 48 |
| 2024/03/21 | 21,745.0 | 22,140.0 | 21,745.0 | 22,130.0 | 22,130.0 | 132 |
| 2024/03/19 | 21,495.0 | 21,745.0 | 21,455.0 | 21,745.0 | 21,745.0 | 51 |
| 2024/03/18 | 21,265.0 | 21,475.0 | 21,265.0 | 21,475.0 | 21,475.0 | 94 |
| 2024/03/15 | 20,925.0 | 21,065.0 | 20,925.0 | 21,015.0 | 21,015.0 | 113 |
| 2024/03/14 | 20,840.0 | 20,890.0 | 20,785.0 | 20,890.0 | 20,890.0 | 85 |
| 2024/03/13 | 21,130.0 | 21,130.0 | 20,830.0 | 20,830.0 | 20,830.0 | 94 |
| 2024/03/12 | 20,975.0 | 20,975.0 | 20,620.0 | 20,895.0 | 20,895.0 | 178 |
| 2024/03/11 | 21,175.0 | 21,175.0 | 20,775.0 | 20,990.0 | 20,990.0 | 193 |
| 2024/03/08 | 21,375.0 | 21,515.0 | 21,375.0 | 21,515.0 | 21,515.0 | 145 |
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。
