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
2025/07/30 22,970 22,970 22,970 22,970 11
2025/07/29 22,770 22,770 22,770 22,770 9
2025/07/28 23,250 23,250 23,020 23,020 13
2025/07/25 23,250 23,250 23,160 23,160 25
2025/07/24 23,215 23,500 23,215 23,450 33
2025/07/23 22,555 23,105 22,555 23,105 95
2025/07/22 22,140 22,155 22,100 22,155 7
2025/07/18 22,140 22,140 22,140 22,140 1
2025/07/17 21,975 22,195 21,975 22,185 218
2025/07/16 22,050 22,050 22,050 22,050 1
2025/07/15 22,215 22,215 22,085 22,085 5
2025/07/14 22,140 22,140 22,040 22,120 9
2025/07/11 22,165 22,165 22,040 22,140 56
2025/07/10 21,935 21,935 21,935 21,935 11
2025/07/09 22,150 22,150 22,120 22,130 35
2025/07/08 22,035 22,105 22,035 22,105 40
2025/07/07 22,190 22,190 22,020 22,020 8
2025/07/04 22,545 22,545 22,455 22,485 120
2025/07/03 22,445 22,475 22,445 22,455 6
2025/07/02 22,465 22,465 22,465 22,465 2
2025/07/01 22,645 22,645 22,465 22,465 25
2025/06/30 22,680 22,795 22,620 22,620 19
2025/06/27 22,310 22,560 22,310 22,525 94
2025/06/26 22,170 22,210 22,170 22,210 37
2025/06/25 21,995 21,995 21,990 21,990 17
2025/06/24 22,160 22,160 22,065 22,065 13
2025/06/23 21,965 21,965 21,815 21,860 17
2025/06/20 22,150 22,150 22,015 22,015 12
2025/06/19 22,240 22,240 22,125 22,125 10
2025/06/18 22,160 22,295 22,160 22,295 92
2025/06/17 22,160 22,160 22,130 22,130 6
2025/06/16 22,110 22,110 22,070 22,070 20
2025/06/13 21,915 21,915 21,830 21,890 17
2025/06/12 22,160 22,160 22,160 22,160 2
2025/06/11 22,240 22,255 22,225 22,225 271
2025/06/10 22,295 22,295 22,190 22,190 7
2025/06/09 22,205 22,250 22,205 22,205 27
2025/06/06 22,290 22,290 22,025 22,090 17
2025/06/05 21,915 21,925 21,915 21,925 115
2025/06/04 22,165 22,275 22,165 22,275 524
2025/06/03 22,120 22,120 22,120 22,120 4
2025/06/02 22,245 22,245 22,120 22,135 361
2025/05/30 22,400 22,400 22,400 22,400 12
2025/05/29 22,300 22,465 22,300 22,465 19
2025/05/28 22,130 22,130 22,130 22,130 6
2025/05/27 22,030 22,030 22,030 22,030 7
2025/05/26 21,830 21,900 21,830 21,900 270
2025/05/23 21,735 21,790 21,735 21,790 15
2025/05/22 21,600 21,600 21,600 21,600 10
2025/05/21 21,750 21,750 21,750 21,750 6
2025/05/20 21,770 21,770 21,765 21,765 5
2025/05/19 21,800 21,800 21,800 21,800 1
2025/05/16 21,755 21,800 21,755 21,800 94
2025/05/15 21,770 21,770 21,770 21,770 9
2025/05/14 21,975 21,975 21,975 21,975 17
2025/05/13 22,260 22,260 22,125 22,150 169
2025/05/12 21,845 21,845 21,845 21,845 18
2025/05/09 21,690 21,820 21,690 21,715 78
2025/05/08 21,510 21,510 21,465 21,470 34
2025/05/07 21,475 21,500 21,475 21,500 170
2025/05/02 21,370 21,430 21,370 21,430 16
2025/05/01 21,290 21,305 21,165 21,305 10
2025/04/30 21,220 21,220 21,220 21,220 2
2025/04/28 21,045 21,090 21,045 21,085 557
2025/04/25 20,855 20,900 20,825 20,875 18
2025/04/24 20,655 20,655 20,550 20,555 6
2025/04/23 20,605 20,605 20,440 20,450 21
2025/04/22 20,000 20,015 20,000 20,015 302
2025/04/21 20,225 20,225 19,995 20,025 11
2025/04/18 20,145 20,315 20,145 20,315 12
2025/04/17 19,975 20,045 19,975 20,045 20
2025/04/16 19,885 19,885 19,690 19,690 15
2025/04/15 19,990 19,990 19,990 19,990 5
2025/04/14 19,845 19,845 19,845 19,845 27
2025/04/11 19,335 19,525 19,330 19,525 1,551
2025/04/10 19,200 20,240 19,200 20,240 1,093
2025/04/09 18,620 18,955 18,620 18,770 455
2025/04/08 18,700 19,365 18,700 19,315 154
2025/04/07 19,300 19,300 18,195 18,300 311
2025/04/04 20,075 20,075 19,700 19,700 83
2025/04/03 20,660 20,660 20,325 20,325 207
2025/04/02 21,160 21,160 21,160 21,160 7
2025/04/01 21,255 21,255 21,255 21,255 6
2025/03/31 21,310 21,360 21,250 21,270 205
2025/03/28 22,070 22,070 21,935 21,935 56
2025/03/27 22,100 22,130 22,100 22,130 17
2025/03/26 22,235 22,265 22,220 22,265 509
2025/03/25 22,170 22,170 22,170 22,170 5
2025/03/24 22,150 22,150 22,100 22,100 24
2025/03/21 22,095 22,210 22,095 22,210 9
2025/03/19 22,100 22,165 22,100 22,145 326
2025/03/18 22,000 22,060 22,000 22,040 71
2025/03/17 21,745 21,745 21,740 21,740 101
2025/03/14 21,385 21,480 21,385 21,480 8
2025/03/13 21,360 21,360 21,310 21,310 193
2025/03/12 21,345 21,345 21,345 21,345 24
2025/03/11 20,990 20,990 20,990 20,990 20
2025/03/10 21,355 21,365 21,355 21,365 7
2025/03/07 22,235 22,235 21,355 21,385 53
2025/03/06 21,750 21,750 21,745 21,745 19
2025/03/05 21,520 21,520 21,520 21,520 5
2025/03/04 21,485 21,485 21,260 21,355 532
2025/03/03 21,750 21,750 21,470 21,585 305
2025/02/28 21,745 21,745 21,110 21,170 31
2025/02/27 21,225 21,620 21,225 21,620 206
2025/02/26 21,295 21,415 21,295 21,400 1,908
2025/02/25 21,355 21,530 21,355 21,515 94
2025/02/21 21,595 21,595 21,595 21,595 1
2025/02/20 21,540 21,540 21,540 21,540 17
2025/02/19 21,800 21,800 21,800 21,800 6
2025/02/18 21,950 21,950 21,950 21,950 2
2025/02/17 21,820 21,820 21,820 21,820 1
2025/02/14 21,755 21,755 21,755 21,755 2
2025/02/13 21,710 21,855 21,710 21,855 106
2025/02/12 21,500 21,500 21,500 21,500 4
2025/02/10 21,595 21,595 21,595 21,595 1
2025/02/07 21,780 21,780 21,645 21,645 26
2025/02/06 21,775 21,775 21,755 21,755 3
2025/02/05 21,895 21,895 21,745 21,745 3
2025/02/04 21,770 21,770 21,710 21,710 216
2025/02/03 21,610 21,610 21,550 21,550 43
2025/01/31 22,135 22,145 22,135 22,145 304
2025/01/30 22,015 22,015 22,015 22,015 1
2025/01/29 21,950 21,950 21,935 21,935 95
2025/01/28 21,695 21,915 21,695 21,820 117
2025/01/27 21,900 22,040 21,850 21,870 59
2025/01/24 22,000 22,005 21,855 21,855 124
2025/01/23 21,840 21,880 21,840 21,880 5
2025/01/22 21,740 21,740 21,740 21,740 16
2025/01/21 21,470 21,470 21,470 21,470 4
2025/01/20 21,435 21,600 21,435 21,550 128
2025/01/17 21,230 21,230 21,075 21,225 84
2025/01/16 21,395 21,545 21,335 21,335 95
2025/01/15 21,500 21,500 21,330 21,330 99
2025/01/14 21,215 21,505 21,215 21,330 678
2025/01/10 21,650 21,650 21,595 21,595 6
2025/01/09 22,000 22,000 21,775 21,775 47
2025/01/08 22,170 22,170 22,100 22,100 9
2025/01/07 22,050 22,230 22,050 22,230 76
2025/01/06 22,515 22,515 22,145 22,155 1,265
2024/12/30 22,650 22,650 22,395 22,435 2,507
2024/12/27 22,370 22,620 22,370 22,620 319
2024/12/26 22,170 22,265 22,170 22,265 447
2024/12/25 21,815 21,970 21,815 21,970 681
2024/12/24 21,905 21,905 21,860 21,865 806
2024/12/23 21,820 21,895 21,820 21,895 35
2024/12/20 21,705 21,705 21,700 21,700 60
2024/12/19 22,345 22,345 21,455 21,740 281
2024/12/18 21,845 21,845 21,845 21,845 4
2024/12/17 21,960 21,960 21,880 21,880 90
2024/12/16 22,065 22,065 21,965 21,980 265
2024/12/13 21,985 22,035 21,985 22,035 1,694
2024/12/12 22,300 22,335 22,300 22,335 307
2024/12/11 21,980 22,035 21,955 22,035 179
2024/12/10 22,055 22,055 21,950 21,960 2,352
2024/12/09 21,890 21,890 21,890 21,890 2
2024/12/06 22,035 22,035 21,830 21,830 12
2024/12/05 21,955 21,985 21,955 21,970 391
2024/12/04 22,055 22,055 22,015 22,015 13
2024/12/03 21,920 22,120 21,920 22,120 179
2024/12/02 21,705 21,765 21,705 21,765 111
2024/11/29 21,470 21,470 21,470 21,470 3
2024/11/28 21,275 21,525 21,275 21,435 380
2024/11/27 21,265 21,265 21,265 21,265 1
2024/11/26 21,690 21,700 21,415 21,535 3,184
2024/11/25 21,685 21,930 21,685 21,885 437
2024/11/22 21,685 21,685 21,685 21,685 8
2024/11/21 21,525 21,525 21,525 21,525 3
2024/11/20 21,735 21,735 21,640 21,650 364
2024/11/19 21,625 21,740 21,625 21,720 152
2024/11/18 21,565 21,565 21,565 21,565 16
2024/11/15 21,830 21,860 21,790 21,850 118
2024/11/14 21,830 21,830 21,790 21,790 367
2024/11/13 21,975 21,975 21,650 21,725 1,266
2024/11/12 22,200 22,200 21,985 21,985 133
2024/11/11 21,920 21,920 21,920 21,920 1
2024/11/08 23,000 23,000 21,955 21,955 42
2024/11/07 22,120 22,120 21,950 22,075 137
2024/11/06 21,435 21,735 21,435 21,735 306
2024/11/05 21,085 21,335 21,080 21,335 20
2024/11/01 21,170 21,170 21,085 21,085 128
2024/10/31 21,470 21,470 21,470 21,470 12
2024/10/30 21,570 21,650 21,570 21,650 8
2024/10/29 21,370 21,460 21,370 21,460 18
2024/10/28 20,935 21,290 20,935 21,290 1,175
2024/10/25 20,920 20,940 20,835 20,940 245
2024/10/24 20,875 21,120 20,875 21,075 23
2024/10/23 21,265 21,265 21,035 21,085 623
2024/10/22 21,330 21,400 21,045 21,175 1,447
2024/10/21 21,335 21,430 21,330 21,385 140
2024/10/18 21,570 21,570 21,460 21,485 414
2024/10/17 21,530 21,530 21,480 21,480 767
2024/10/16 21,455 21,600 21,455 21,500 247
2024/10/15 21,890 21,890 21,735 21,750 378
2024/10/11 21,700 21,720 21,635 21,635 443
2024/10/10 21,665 21,675 21,640 21,675 71
2024/10/09 21,710 21,710 21,590 21,600 51
2024/10/08 21,750 21,750 21,485 21,485 53
2024/10/07 22,500 22,500 21,850 21,945 547
2024/10/04 21,435 21,500 21,435 21,500 43

このページの先頭へ