One ETF ESG(1498)の株価時系列情報
One ETF ESG(1498)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 21,380 | 21,555 | 21,345 | 21,345 | 186 |
| 2024/07/25 | 21,545 | 21,545 | 21,470 | 21,475 | 595 |
| 2024/07/24 | 23,020 | 23,020 | 22,200 | 22,200 | 66 |
| 2024/07/23 | 22,555 | 22,590 | 22,525 | 22,525 | 39 |
| 2024/07/22 | 22,550 | 22,550 | 22,430 | 22,430 | 62 |
| 2024/07/19 | 22,650 | 22,700 | 22,565 | 22,650 | 36 |
| 2024/07/18 | 22,770 | 22,840 | 22,770 | 22,825 | 32 |
| 2024/07/17 | 23,220 | 23,220 | 23,120 | 23,120 | 303 |
| 2024/07/16 | 23,195 | 23,195 | 23,110 | 23,110 | 23 |
| 2024/07/12 | 21,955 | 23,105 | 21,955 | 22,940 | 2,702 |
| 2024/07/11 | 23,420 | 23,420 | 23,300 | 23,310 | 94 |
| 2024/07/10 | 22,950 | 23,080 | 22,950 | 23,075 | 285 |
| 2024/07/09 | 22,835 | 23,090 | 22,835 | 23,090 | 203 |
| 2024/07/08 | 22,850 | 22,905 | 22,840 | 22,850 | 188 |
| 2024/07/05 | 23,045 | 23,070 | 22,905 | 22,905 | 462 |
| 2024/07/04 | 23,175 | 23,380 | 23,175 | 23,370 | 196 |
| 2024/07/03 | 22,980 | 23,085 | 22,980 | 23,085 | 4 |
| 2024/07/02 | 22,980 | 22,980 | 22,980 | 22,980 | 15 |
| 2024/07/01 | 22,850 | 22,850 | 22,635 | 22,665 | 242 |
| 2024/06/28 | 22,575 | 22,655 | 22,555 | 22,555 | 15 |
| 2024/06/27 | 22,950 | 22,950 | 22,335 | 22,395 | 81 |
| 2024/06/26 | 22,375 | 22,500 | 22,370 | 22,450 | 474 |
| 2024/06/25 | 22,285 | 22,285 | 22,270 | 22,275 | 32 |
| 2024/06/24 | 21,800 | 21,985 | 21,780 | 21,960 | 511 |
| 2024/06/21 | 21,875 | 21,940 | 21,855 | 21,855 | 11 |
| 2024/06/20 | 21,805 | 21,805 | 21,780 | 21,780 | 2 |
| 2024/06/19 | 21,825 | 21,825 | 21,800 | 21,800 | 4 |
| 2024/06/18 | 21,680 | 21,680 | 21,655 | 21,655 | 13 |
| 2024/06/17 | 21,750 | 21,750 | 21,570 | 21,585 | 33 |
| 2024/06/14 | 22,030 | 22,050 | 22,000 | 22,000 | 3 |
| 2024/06/13 | 21,965 | 21,965 | 21,965 | 21,965 | 12 |
| 2024/06/12 | 22,120 | 22,120 | 22,095 | 22,095 | 20 |
| 2024/06/11 | 22,345 | 22,345 | 22,310 | 22,310 | 5 |
| 2024/06/10 | 22,255 | 22,330 | 22,250 | 22,330 | 117 |
| 2024/06/07 | 22,635 | 22,635 | 22,060 | 22,065 | 18 |
| 2024/06/06 | 22,225 | 22,225 | 22,150 | 22,150 | 1,161 |
| 2024/06/05 | 22,140 | 22,140 | 21,990 | 22,005 | 37 |
| 2024/06/04 | 22,870 | 22,870 | 22,335 | 22,335 | 37 |
| 2024/06/03 | 22,445 | 22,445 | 22,390 | 22,390 | 655 |
| 2024/05/31 | 22,140 | 22,205 | 22,070 | 22,170 | 289 |
| 2024/05/30 | 21,835 | 22,140 | 21,835 | 22,140 | 11,128 |
| 2024/05/29 | 22,155 | 22,155 | 22,020 | 22,020 | 31 |
| 2024/05/28 | 22,155 | 22,200 | 22,155 | 22,185 | 3 |
| 2024/05/27 | 22,120 | 22,170 | 22,120 | 22,170 | 5 |
| 2024/05/24 | 21,990 | 21,990 | 21,990 | 21,990 | 11 |
| 2024/05/23 | 22,055 | 22,060 | 22,040 | 22,040 | 10 |
| 2024/05/22 | 22,025 | 22,025 | 21,945 | 21,945 | 20 |
| 2024/05/21 | 22,180 | 22,180 | 22,160 | 22,160 | 238 |
| 2024/05/20 | 22,305 | 22,305 | 22,165 | 22,175 | 45 |
| 2024/05/17 | 21,880 | 21,965 | 21,880 | 21,965 | 12 |
| 2024/05/16 | 21,870 | 21,870 | 21,835 | 21,845 | 59 |
| 2024/05/15 | 21,870 | 21,870 | 21,870 | 21,870 | 2 |
| 2024/05/14 | 21,775 | 21,775 | 21,755 | 21,755 | 6 |
| 2024/05/13 | 21,740 | 21,740 | 21,715 | 21,715 | 14 |
| 2024/05/10 | 22,045 | 22,045 | 21,785 | 21,785 | 11 |
| 2024/05/09 | 21,810 | 21,810 | 21,810 | 21,810 | 7 |
| 2024/05/08 | 21,975 | 21,975 | 21,750 | 21,785 | 529 |
| 2024/05/07 | 22,160 | 22,160 | 21,950 | 22,000 | 77 |
| 2024/05/02 | 21,895 | 21,980 | 21,895 | 21,975 | 48 |
| 2024/05/01 | 21,930 | 21,995 | 21,930 | 21,970 | 399 |
| 2024/04/30 | 21,905 | 22,100 | 21,905 | 21,985 | 50 |
| 2024/04/26 | 21,395 | 21,565 | 21,390 | 21,535 | 143 |
| 2024/04/25 | 21,585 | 21,585 | 21,390 | 21,390 | 57 |
| 2024/04/24 | 21,725 | 21,780 | 21,725 | 21,780 | 41 |
| 2024/04/23 | 21,555 | 21,555 | 21,400 | 21,400 | 38 |
| 2024/04/22 | 21,445 | 21,445 | 21,265 | 21,265 | 41 |
| 2024/04/19 | 21,000 | 21,090 | 20,965 | 21,090 | 119 |
| 2024/04/18 | 21,275 | 21,520 | 21,275 | 21,475 | 597 |
| 2024/04/17 | 21,520 | 21,520 | 21,360 | 21,470 | 7,009 |
| 2024/04/16 | 21,740 | 21,740 | 21,665 | 21,695 | 155 |
| 2024/04/15 | 21,990 | 22,105 | 21,915 | 22,105 | 38 |
| 2024/04/12 | 22,145 | 22,250 | 22,145 | 22,190 | 273 |
| 2024/04/11 | 22,075 | 22,080 | 22,055 | 22,055 | 19 |
| 2024/04/10 | 22,060 | 22,060 | 22,060 | 22,060 | 3 |
| 2024/04/09 | 22,020 | 22,110 | 22,020 | 22,110 | 21 |
| 2024/04/08 | 21,905 | 21,905 | 21,870 | 21,870 | 29 |
| 2024/04/05 | 21,500 | 21,675 | 21,500 | 21,675 | 394 |
| 2024/04/04 | 21,925 | 22,030 | 21,925 | 21,930 | 80 |
| 2024/04/03 | 21,585 | 21,720 | 21,570 | 21,720 | 2,551 |
| 2024/04/02 | 21,815 | 21,930 | 21,675 | 21,715 | 2,576 |
| 2024/04/01 | 22,300 | 22,300 | 21,720 | 21,810 | 161 |
| 2024/03/29 | 22,000 | 22,210 | 22,000 | 22,210 | 205 |
| 2024/03/28 | 22,280 | 22,285 | 22,060 | 22,060 | 235 |
| 2024/03/27 | 22,145 | 22,325 | 22,145 | 22,235 | 1,608 |
| 2024/03/26 | 21,995 | 22,075 | 21,990 | 22,075 | 76 |
| 2024/03/25 | 22,835 | 22,835 | 22,080 | 22,080 | 114 |
| 2024/03/22 | 22,230 | 22,335 | 22,200 | 22,335 | 48 |
| 2024/03/21 | 21,745 | 22,140 | 21,745 | 22,130 | 132 |
| 2024/03/19 | 21,495 | 21,745 | 21,455 | 21,745 | 51 |
| 2024/03/18 | 21,265 | 21,475 | 21,265 | 21,475 | 94 |
| 2024/03/15 | 20,925 | 21,065 | 20,925 | 21,015 | 113 |
| 2024/03/14 | 20,840 | 20,890 | 20,785 | 20,890 | 85 |
| 2024/03/13 | 21,130 | 21,130 | 20,830 | 20,830 | 94 |
| 2024/03/12 | 20,975 | 20,975 | 20,620 | 20,895 | 178 |
| 2024/03/11 | 21,175 | 21,175 | 20,775 | 20,990 | 193 |
| 2024/03/08 | 21,375 | 21,515 | 21,375 | 21,515 | 145 |
| 2024/03/07 | 21,790 | 21,795 | 21,455 | 21,455 | 174 |
| 2024/03/06 | 21,455 | 21,585 | 21,455 | 21,585 | 715 |
| 2024/03/05 | 21,365 | 21,515 | 21,345 | 21,515 | 198 |
| 2024/03/04 | 21,410 | 21,460 | 21,365 | 21,365 | 258 |
| 2024/03/01 | 21,215 | 21,385 | 21,215 | 21,385 | 628 |
| 2024/02/29 | 21,020 | 21,085 | 20,960 | 21,085 | 159 |
| 2024/02/28 | 21,110 | 21,110 | 21,035 | 21,100 | 21 |
| 2024/02/27 | 21,130 | 21,165 | 21,105 | 21,105 | 41 |
| 2024/02/26 | 21,025 | 21,150 | 21,025 | 21,085 | 71 |
| 2024/02/22 | 20,840 | 20,945 | 20,830 | 20,945 | 110 |
| 2024/02/21 | 20,685 | 20,715 | 20,665 | 20,675 | 23 |
| 2024/02/20 | 20,810 | 20,810 | 20,690 | 20,730 | 496 |
| 2024/02/19 | 20,670 | 20,780 | 20,655 | 20,780 | 227 |
| 2024/02/16 | 20,690 | 20,695 | 20,655 | 20,695 | 113 |
| 2024/02/15 | 20,375 | 20,405 | 20,345 | 20,405 | 91 |
| 2024/02/14 | 20,350 | 20,365 | 20,315 | 20,325 | 1,631 |
| 2024/02/13 | 20,345 | 20,795 | 20,285 | 20,545 | 203 |
| 2024/02/09 | 20,145 | 20,165 | 20,085 | 20,095 | 1,114 |
| 2024/02/08 | 20,095 | 20,160 | 19,935 | 20,145 | 166 |
| 2024/02/07 | 19,830 | 19,940 | 19,830 | 19,940 | 49 |
| 2024/02/06 | 19,785 | 19,875 | 19,745 | 19,875 | 125 |
| 2024/02/05 | 19,845 | 19,955 | 19,840 | 19,955 | 42 |
| 2024/02/02 | 19,830 | 19,835 | 19,755 | 19,785 | 67 |
| 2024/02/01 | 19,815 | 19,815 | 19,740 | 19,775 | 670 |
| 2024/01/31 | 19,655 | 19,910 | 19,655 | 19,910 | 29 |
| 2024/01/30 | 19,740 | 19,810 | 19,730 | 19,730 | 9 |
| 2024/01/29 | 19,610 | 19,760 | 19,610 | 19,750 | 148 |
| 2024/01/26 | 19,505 | 19,510 | 19,505 | 19,510 | 49 |
| 2024/01/25 | 19,735 | 19,775 | 19,670 | 19,765 | 242 |
| 2024/01/24 | 19,845 | 19,845 | 19,755 | 19,755 | 24 |
| 2024/01/23 | 20,045 | 20,050 | 19,880 | 19,885 | 171 |
| 2024/01/22 | 20,025 | 20,025 | 19,805 | 19,905 | 489 |
| 2024/01/19 | 19,690 | 19,700 | 19,615 | 19,625 | 25 |
| 2024/01/18 | 19,500 | 19,565 | 19,470 | 19,475 | 1,222 |
| 2024/01/17 | 19,625 | 19,725 | 19,625 | 19,645 | 57 |
| 2024/01/16 | 19,680 | 19,680 | 19,570 | 19,570 | 141 |
| 2024/01/15 | 19,065 | 19,740 | 19,065 | 19,670 | 271 |
| 2024/01/12 | 19,495 | 19,495 | 19,355 | 19,465 | 98 |
| 2024/01/11 | 19,405 | 19,405 | 19,340 | 19,340 | 46 |
| 2024/01/10 | 18,770 | 19,045 | 18,770 | 19,035 | 35 |
| 2024/01/09 | 18,800 | 18,800 | 18,735 | 18,750 | 23 |
| 2024/01/05 | 18,530 | 18,640 | 18,530 | 18,625 | 82 |
| 2024/01/04 | 18,295 | 18,460 | 18,155 | 18,460 | 209 |
| 2023/12/29 | 18,520 | 18,520 | 18,445 | 18,490 | 1,592 |
| 2023/12/28 | 18,530 | 18,530 | 18,505 | 18,505 | 4 |
| 2023/12/27 | 18,370 | 18,520 | 18,370 | 18,520 | 78 |
| 2023/12/26 | 18,300 | 18,300 | 18,265 | 18,265 | 12 |
| 2023/12/25 | 18,410 | 18,410 | 18,305 | 18,350 | 1,237 |
| 2023/12/22 | 18,305 | 18,305 | 18,305 | 18,305 | 7 |
| 2023/12/21 | 18,880 | 18,880 | 18,200 | 18,245 | 38 |
| 2023/12/20 | 18,535 | 18,535 | 18,535 | 18,535 | 17 |
| 2023/12/19 | 18,325 | 18,325 | 18,235 | 18,235 | 7 |
| 2023/12/18 | 18,165 | 18,175 | 18,035 | 18,175 | 192 |
| 2023/12/15 | 18,360 | 18,360 | 18,325 | 18,325 | 82 |
| 2023/12/14 | 18,870 | 18,870 | 18,160 | 18,225 | 71 |
| 2023/12/13 | 18,235 | 18,535 | 18,235 | 18,470 | 704 |
| 2023/12/12 | 18,360 | 18,590 | 18,360 | 18,440 | 2,027 |
| 2023/12/11 | 18,150 | 18,525 | 18,150 | 18,485 | 2,195 |
| 2023/12/08 | 18,355 | 18,355 | 18,150 | 18,150 | 26 |
| 2023/12/07 | 18,600 | 18,600 | 18,500 | 18,500 | 21 |
| 2023/12/06 | 18,640 | 18,775 | 18,640 | 18,775 | 73 |
| 2023/12/05 | 18,580 | 18,580 | 18,435 | 18,460 | 602 |
| 2023/12/04 | 18,660 | 18,660 | 18,500 | 18,560 | 99 |
| 2023/12/01 | 18,765 | 18,765 | 18,755 | 18,760 | 79 |
| 2023/11/30 | 18,550 | 18,660 | 18,550 | 18,660 | 3 |
| 2023/11/29 | 18,630 | 18,670 | 18,575 | 18,575 | 11 |
| 2023/11/28 | 18,720 | 18,720 | 18,650 | 18,660 | 281 |
| 2023/11/27 | 18,880 | 18,880 | 18,740 | 18,740 | 107 |
| 2023/11/24 | 18,820 | 18,850 | 18,820 | 18,845 | 1,006 |
| 2023/11/22 | 18,685 | 18,755 | 18,685 | 18,705 | 14 |
| 2023/11/21 | 18,645 | 18,645 | 18,575 | 18,590 | 66 |
| 2023/11/20 | 18,820 | 18,820 | 18,790 | 18,790 | 613 |
| 2023/11/17 | 18,730 | 18,850 | 18,730 | 18,850 | 56 |
| 2023/11/16 | 18,740 | 18,745 | 18,665 | 18,665 | 449 |
| 2023/11/15 | 18,720 | 18,720 | 18,720 | 18,720 | 9 |
| 2023/11/14 | 18,500 | 18,510 | 18,500 | 18,510 | 19 |
| 2023/11/13 | 18,425 | 18,425 | 18,425 | 18,425 | 1 |
| 2023/11/10 | 18,350 | 18,355 | 18,330 | 18,330 | 10 |
| 2023/11/09 | 18,085 | 18,350 | 18,080 | 18,350 | 62 |
| 2023/11/08 | 18,310 | 18,310 | 18,125 | 18,125 | 601 |
| 2023/11/07 | 18,510 | 18,520 | 18,345 | 18,345 | 47 |
| 2023/11/06 | 18,500 | 18,600 | 18,490 | 18,505 | 66 |
| 2023/11/02 | 18,275 | 18,275 | 18,220 | 18,220 | 5,763 |
| 2023/11/01 | 18,100 | 18,145 | 18,000 | 18,145 | 3,033 |
| 2023/10/31 | 17,560 | 17,595 | 17,560 | 17,595 | 13 |
| 2023/10/30 | 18,065 | 18,065 | 17,455 | 17,455 | 362 |
| 2023/10/27 | 17,545 | 17,670 | 17,545 | 17,670 | 15 |
| 2023/10/26 | 17,480 | 17,485 | 17,440 | 17,440 | 24 |
| 2023/10/25 | 17,770 | 17,835 | 17,770 | 17,795 | 725 |
| 2023/10/24 | 17,525 | 17,615 | 17,330 | 17,615 | 3,032 |
| 2023/10/23 | 17,560 | 17,715 | 17,560 | 17,665 | 15 |
| 2023/10/20 | 17,760 | 17,815 | 17,655 | 17,795 | 3,333 |
| 2023/10/19 | 17,745 | 17,805 | 17,745 | 17,805 | 34 |
| 2023/10/18 | 18,045 | 18,045 | 18,045 | 18,045 | 5 |
| 2023/10/17 | 18,025 | 18,030 | 18,025 | 18,030 | 5 |
| 2023/10/16 | 18,010 | 18,040 | 17,900 | 17,900 | 3,038 |
| 2023/10/13 | 18,335 | 18,335 | 18,160 | 18,160 | 423 |
| 2023/10/12 | 18,300 | 18,445 | 18,300 | 18,445 | 27 |
| 2023/10/11 | 18,190 | 18,190 | 18,180 | 18,185 | 18 |
| 2023/10/10 | 17,780 | 18,180 | 17,780 | 18,180 | 25 |
| 2023/10/06 | 17,715 | 17,795 | 17,715 | 17,780 | 189 |
| 2023/10/05 | 17,500 | 17,730 | 17,500 | 17,715 | 94 |
| 2023/10/04 | 17,655 | 17,655 | 17,465 | 17,465 | 40 |
| 2023/10/03 | 18,150 | 18,150 | 17,870 | 17,870 | 70 |