---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) |
|---|---|---|---|---|---|---|
| 2023/11/24 | 18,820.0 | 18,850.0 | 18,820.0 | 18,845.0 | 18,845.0 | 1,006 |
| 2023/11/22 | 18,685.0 | 18,755.0 | 18,685.0 | 18,705.0 | 18,705.0 | 14 |
| 2023/11/21 | 18,645.0 | 18,645.0 | 18,575.0 | 18,590.0 | 18,590.0 | 66 |
| 2023/11/20 | 18,820.0 | 18,820.0 | 18,790.0 | 18,790.0 | 18,790.0 | 613 |
| 2023/11/17 | 18,730.0 | 18,850.0 | 18,730.0 | 18,850.0 | 18,850.0 | 56 |
| 2023/11/16 | 18,740.0 | 18,745.0 | 18,665.0 | 18,665.0 | 18,665.0 | 449 |
| 2023/11/15 | 18,720.0 | 18,720.0 | 18,720.0 | 18,720.0 | 18,720.0 | 9 |
| 2023/11/14 | 18,500.0 | 18,510.0 | 18,500.0 | 18,510.0 | 18,510.0 | 19 |
| 2023/11/13 | 18,425.0 | 18,425.0 | 18,425.0 | 18,425.0 | 18,425.0 | 1 |
| 2023/11/10 | 18,350.0 | 18,355.0 | 18,330.0 | 18,330.0 | 18,330.0 | 10 |
| 2023/11/09 | 18,085.0 | 18,350.0 | 18,080.0 | 18,350.0 | 18,350.0 | 62 |
| 2023/11/08 | 18,310.0 | 18,310.0 | 18,125.0 | 18,125.0 | 18,125.0 | 601 |
| 2023/11/07 | 18,510.0 | 18,520.0 | 18,345.0 | 18,345.0 | 18,345.0 | 47 |
| 2023/11/06 | 18,500.0 | 18,600.0 | 18,490.0 | 18,505.0 | 18,505.0 | 66 |
| 2023/11/02 | 18,275.0 | 18,275.0 | 18,220.0 | 18,220.0 | 18,220.0 | 5,763 |
| 2023/11/01 | 18,100.0 | 18,145.0 | 18,000.0 | 18,145.0 | 18,145.0 | 3,033 |
| 2023/10/31 | 17,560.0 | 17,595.0 | 17,560.0 | 17,595.0 | 17,595.0 | 13 |
| 2023/10/30 | 18,065.0 | 18,065.0 | 17,455.0 | 17,455.0 | 17,455.0 | 362 |
| 2023/10/27 | 17,545.0 | 17,670.0 | 17,545.0 | 17,670.0 | 17,670.0 | 15 |
| 2023/10/26 | 17,480.0 | 17,485.0 | 17,440.0 | 17,440.0 | 17,440.0 | 24 |
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。
