日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/30 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
2023/10/02 18,370 18,400 18,275 18,275 186
2023/09/29 18,400 18,400 18,225 18,225 531
2023/09/28 18,550 18,550 18,385 18,465 52
2023/09/27 18,480 18,505 18,480 18,505 155
2023/09/26 18,520 18,520 18,520 18,520 9
2023/09/25 18,600 18,640 18,600 18,640 8
2023/09/22 18,435 18,590 18,420 18,585 3,042
2023/09/21 18,640 18,640 18,640 18,640 18
2023/09/20 19,080 19,080 18,810 18,810 30
2023/09/19 18,850 18,920 18,850 18,905 232
2023/09/15 19,030 19,030 18,955 18,955 392
2023/09/14 18,620 18,760 18,620 18,760 40
2023/09/13 18,560 18,560 18,560 18,560 2
2023/09/12 18,470 18,500 18,470 18,500 107
2023/09/11 18,320 18,325 18,315 18,325 514
2023/09/08 18,345 18,380 18,345 18,375 619
2023/09/07 18,610 18,640 18,545 18,580 171
2023/09/06 18,595 18,635 18,595 18,600 459
2023/09/05 18,490 18,490 18,390 18,410 15
2023/09/04 18,405 18,415 18,385 18,415 12
2023/09/01 18,050 18,250 18,050 18,245 415
2023/08/31 18,110 18,110 18,075 18,075 5
2023/08/30 17,920 17,920 17,920 17,920 11
2023/08/29 17,805 17,855 17,805 17,810 91
2023/08/28 17,675 17,790 17,675 17,790 191
2023/08/25 17,780 17,780 17,490 17,510 52
2023/08/24 17,595 17,715 17,595 17,715 360
2023/08/23 17,595 17,595 17,595 17,595 4
2023/08/22 17,425 17,530 17,425 17,530 12
2023/08/21 17,395 17,415 17,320 17,415 547
2023/08/18 17,315 17,330 17,250 17,250 64
2023/08/17 17,420 17,420 17,420 17,420 9
2023/08/16 17,605 17,605 17,475 17,490 55
2023/08/15 17,780 17,815 17,760 17,780 163
2023/08/14 17,890 17,890 17,660 17,660 38
2023/08/10 17,705 17,860 17,705 17,860 125
2023/08/09 17,705 17,725 17,705 17,725 14
2023/08/08 17,850 17,850 17,825 17,825 24
2023/08/07 17,540 17,730 17,540 17,730 488
2023/08/04 17,595 17,640 17,595 17,640 2
2023/08/03 17,705 17,705 17,670 17,670 240
2023/08/02 17,960 17,970 17,875 17,875 47
2023/08/01 18,090 18,160 18,065 18,160 15
2023/07/31 17,955 18,055 17,950 17,990 270
2023/07/28 17,570 17,710 17,510 17,555 33
2023/07/27 17,715 17,825 17,715 17,825 349
2023/07/26 17,765 17,765 17,640 17,690 32
2023/07/25 17,665 17,690 17,665 17,680 267
2023/07/24 17,640 17,670 17,640 17,670 468
2023/07/21 17,515 17,515 17,505 17,505 2
2023/07/20 17,530 17,530 17,520 17,520 101
2023/07/19 17,550 17,565 17,550 17,565 171
2023/07/18 17,445 17,445 17,400 17,445 15
2023/07/14 17,360 17,360 17,315 17,320 43
2023/07/13 17,220 17,350 17,220 17,350 25
2023/07/12 17,295 17,295 17,110 17,170 51
2023/07/11 17,380 17,380 17,250 17,280 330
2023/07/10 17,525 17,525 17,350 17,380 217
2023/07/07 17,560 17,595 17,525 17,525 304
2023/07/06 17,790 17,820 17,675 17,675 1,227

このページの先頭へ