---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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 21,975.0 | 21,975.0 | 21,975.0 | 21,975.0 | 21,975.0 | 17 |
| 2025/05/13 | 22,260.0 | 22,260.0 | 22,125.0 | 22,150.0 | 22,150.0 | 169 |
| 2025/05/12 | 21,845.0 | 21,845.0 | 21,845.0 | 21,845.0 | 21,845.0 | 18 |
| 2025/05/09 | 21,690.0 | 21,820.0 | 21,690.0 | 21,715.0 | 21,715.0 | 78 |
| 2025/05/08 | 21,510.0 | 21,510.0 | 21,465.0 | 21,470.0 | 21,470.0 | 34 |
| 2025/05/07 | 21,475.0 | 21,500.0 | 21,475.0 | 21,500.0 | 21,500.0 | 170 |
| 2025/05/02 | 21,370.0 | 21,430.0 | 21,370.0 | 21,430.0 | 21,430.0 | 16 |
| 2025/05/01 | 21,290.0 | 21,305.0 | 21,165.0 | 21,305.0 | 21,305.0 | 10 |
| 2025/04/30 | 21,220.0 | 21,220.0 | 21,220.0 | 21,220.0 | 21,220.0 | 2 |
| 2025/04/28 | 21,045.0 | 21,090.0 | 21,045.0 | 21,085.0 | 21,085.0 | 557 |
| 2025/04/25 | 20,855.0 | 20,900.0 | 20,825.0 | 20,875.0 | 20,875.0 | 18 |
| 2025/04/24 | 20,655.0 | 20,655.0 | 20,550.0 | 20,555.0 | 20,555.0 | 6 |
| 2025/04/23 | 20,605.0 | 20,605.0 | 20,440.0 | 20,450.0 | 20,450.0 | 21 |
| 2025/04/22 | 20,000.0 | 20,015.0 | 20,000.0 | 20,015.0 | 20,015.0 | 302 |
| 2025/04/21 | 20,225.0 | 20,225.0 | 19,995.0 | 20,025.0 | 20,025.0 | 11 |
| 2025/04/18 | 20,145.0 | 20,315.0 | 20,145.0 | 20,315.0 | 20,315.0 | 12 |
| 2025/04/17 | 19,975.0 | 20,045.0 | 19,975.0 | 20,045.0 | 20,045.0 | 20 |
| 2025/04/16 | 19,885.0 | 19,885.0 | 19,690.0 | 19,690.0 | 19,690.0 | 15 |
| 2025/04/15 | 19,990.0 | 19,990.0 | 19,990.0 | 19,990.0 | 19,990.0 | 5 |
| 2025/04/14 | 19,845.0 | 19,845.0 | 19,845.0 | 19,845.0 | 19,845.0 | 27 |
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。
