---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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 26,000.0 | 26,000.0 | 25,890.0 | 25,890.0 | 25,890.0 | 63 |
| 2025/10/06 | 25,530.0 | 25,965.0 | 25,530.0 | 25,965.0 | 25,965.0 | 161 |
| 2025/10/03 | 24,670.0 | 25,030.0 | 24,670.0 | 25,030.0 | 25,030.0 | 143 |
| 2025/10/02 | 24,715.0 | 24,715.0 | 24,715.0 | 24,715.0 | 24,715.0 | 1 |
| 2025/10/01 | 24,700.0 | 24,700.0 | 24,700.0 | 24,700.0 | 24,700.0 | 38 |
| 2025/09/30 | 25,135.0 | 25,135.0 | 25,135.0 | 25,135.0 | 25,135.0 | 25 |
| 2025/09/29 | 24,710.0 | 24,960.0 | 24,710.0 | 24,960.0 | 24,960.0 | 37 |
| 2025/09/26 | 25,275.0 | 25,275.0 | 25,185.0 | 25,185.0 | 25,185.0 | 78 |
| 2025/09/25 | 25,240.0 | 25,240.0 | 25,170.0 | 25,205.0 | 25,205.0 | 13 |
| 2025/09/24 | 25,025.0 | 25,060.0 | 24,925.0 | 25,060.0 | 25,060.0 | 223 |
| 2025/09/22 | 25,105.0 | 25,105.0 | 25,055.0 | 25,055.0 | 25,055.0 | 6 |
| 2025/09/19 | 25,180.0 | 25,180.0 | 24,735.0 | 24,870.0 | 24,870.0 | 1,249 |
| 2025/09/18 | 24,765.0 | 24,995.0 | 24,765.0 | 24,980.0 | 24,980.0 | 12 |
| 2025/09/17 | 24,850.0 | 24,850.0 | 24,850.0 | 24,850.0 | 24,850.0 | 17 |
| 2025/09/16 | 24,920.0 | 25,050.0 | 24,920.0 | 25,050.0 | 25,050.0 | 11 |
| 2025/09/12 | 25,000.0 | 25,000.0 | 24,935.0 | 24,950.0 | 24,950.0 | 46 |
| 2025/09/11 | 24,735.0 | 24,790.0 | 24,735.0 | 24,790.0 | 24,790.0 | 28 |
| 2025/09/10 | 24,560.0 | 24,780.0 | 24,560.0 | 24,780.0 | 24,780.0 | 21 |
| 2025/09/09 | 24,915.0 | 24,915.0 | 24,655.0 | 24,665.0 | 24,665.0 | 22 |
| 2025/09/08 | 24,630.0 | 24,780.0 | 24,630.0 | 24,780.0 | 24,780.0 | 38 |
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。
