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
2026/06/17 32,700 33,010 32,700 32,960 524
2026/06/16 33,070 33,070 32,660 32,660 26
2026/06/15 32,930 32,930 32,930 32,930 21
2026/06/12 31,900 31,900 31,900 31,900 15
2026/06/11 31,410 31,410 31,410 31,410 5
2026/06/10 31,480 31,480 31,480 31,480 19
2026/06/09 31,950 31,980 31,700 31,890 601
2026/06/08 31,510 31,510 31,370 31,370 470
2026/06/05 32,470 32,490 32,310 32,460 645
2026/06/04 32,630 32,630 32,470 32,470 29
2026/06/03 32,480 33,080 32,480 32,910 62
2026/06/02 32,430 32,430 32,180 32,240 13
2026/06/01 32,110 32,800 32,110 32,430 211
2026/05/29 32,320 32,810 32,320 32,810 548
2026/05/28 31,970 32,110 31,970 32,110 6
2026/05/27 32,140 32,700 32,140 32,330 431
2026/05/26 32,390 32,470 32,340 32,380 297
2026/05/25 32,260 32,480 32,120 32,460 53
2026/05/22 32,000 32,040 32,000 32,040 62
2026/05/21 31,590 31,590 31,590 31,590 18
2026/05/20 31,200 31,200 30,910 31,020 31
2026/05/19 31,560 31,620 31,560 31,620 4
2026/05/18 30,990 31,880 30,990 31,440 481
2026/05/15 32,150 32,150 31,490 31,490 424
2026/05/14 32,110 32,180 31,870 31,870 438
2026/05/13 32,000 32,310 32,000 32,270 26
2026/05/12 31,750 31,950 31,750 31,870 438
2026/05/11 31,580 31,660 31,370 31,540 868
2026/05/08 31,230 31,310 31,230 31,310 455
2026/05/07 30,700 31,830 30,700 31,780 75
2026/05/01 30,500 30,660 30,470 30,660 12
2026/04/30 31,470 31,470 30,320 30,440 24
2026/04/28 30,800 30,850 30,730 30,850 214
2026/04/27 30,790 30,790 30,320 30,570 16
2026/04/24 30,620 30,620 30,620 30,620 2
2026/04/23 30,820 30,820 30,340 30,530 496
2026/04/22 30,680 30,770 30,680 30,710 77
2026/04/21 31,090 31,100 30,950 30,950 58
2026/04/20 31,150 31,150 30,970 30,990 182
2026/04/17 31,300 31,300 30,950 30,950 31
2026/04/16 30,390 31,400 30,390 31,400 206
2026/04/15 30,930 30,930 30,930 30,930 6
2026/04/14 30,760 30,760 30,760 30,760 9
2026/04/13 30,500 30,500 30,500 30,500 141
2026/04/10 30,730 30,730 30,710 30,710 47
2026/04/09 31,040 31,040 30,710 30,710 149
2026/04/08 30,800 31,020 30,750 30,990 690
2026/04/07 29,960 30,030 29,845 29,915 77
2026/04/06 29,875 29,960 29,875 29,960 50
2026/04/03 29,910 29,915 29,815 29,865 244
2026/03/27 29,700 29,710 29,620 29,620 54
2026/03/26 29,830 29,830 29,375 29,650 29
2026/03/25 29,655 29,655 29,655 29,655 82
2026/03/24 28,695 28,830 28,695 28,830 37
2026/03/23 28,820 28,820 27,910 28,265 116
2026/03/19 29,500 29,630 29,280 29,320 121
2026/03/18 29,375 30,170 29,375 30,170 301
2026/03/17 29,695 29,695 29,365 29,365 102
2026/03/16 29,615 29,615 29,090 29,315 273
2026/03/13 29,670 29,670 29,170 29,395 56
2026/03/12 29,490 29,670 29,365 29,670 102
2026/03/11 30,240 30,330 30,070 30,070 67
2026/03/10 28,950 29,900 28,950 29,755 175
2026/03/09 29,590 29,590 28,455 28,945 295
2026/03/06 30,160 30,290 30,160 30,290 12
2026/03/05 30,770 30,770 30,250 30,250 577
2026/03/04 31,420 31,420 29,510 29,570 162
2026/03/03 31,400 31,500 30,730 30,790 240
2026/03/02 31,480 31,890 31,250 31,890 328
2026/02/27 32,150 32,150 32,080 32,080 12
2026/02/26 31,690 31,690 31,690 31,690 46
2026/02/25 31,450 31,450 31,450 31,450 31
2026/02/24 31,110 31,140 31,110 31,140 21
2026/02/20 30,960 31,060 30,960 31,060 59
2026/02/19 31,370 31,460 31,370 31,460 238
2026/02/18 31,090 31,090 31,070 31,070 44
2026/02/17 30,550 30,550 30,550 30,550 21
2026/02/16 31,250 31,250 30,910 30,980 38
2026/02/13 31,050 31,480 31,050 31,250 191
2026/02/12 32,180 32,180 31,440 31,750 37
2026/02/10 31,290 31,480 31,290 31,480 36
2026/02/09 30,740 31,190 30,740 30,960 1,115
2026/02/06 30,040 30,040 30,040 30,040 15
2026/02/05 29,240 29,910 29,240 29,690 557
2026/02/04 29,510 29,700 29,510 29,700 59
2026/02/03 29,155 29,585 29,155 29,585 156
2026/02/02 28,845 28,845 28,655 28,655 145
2026/01/30 28,675 28,845 28,675 28,845 11
2026/01/29 28,620 28,675 28,270 28,675 32
2026/01/28 28,420 28,525 28,405 28,525 679
2026/01/27 28,565 28,705 28,500 28,705 230
2026/01/26 28,810 28,810 28,625 28,645 108
2026/01/23 29,790 29,790 29,310 29,310 5
2026/01/22 29,245 29,290 29,220 29,290 29
2026/01/21 29,025 29,025 28,965 28,965 26
2026/01/20 29,330 29,330 29,250 29,295 43
2026/01/19 29,305 29,485 29,305 29,485 288
2026/01/16 29,610 29,615 29,610 29,615 88
2026/01/15 29,515 29,740 29,515 29,740 578
2026/01/14 29,480 29,480 29,480 29,480 4
2026/01/13 29,110 29,170 29,050 29,115 185
2026/01/09 28,085 28,355 28,085 28,355 11
2026/01/08 28,225 28,225 28,115 28,115 20
2026/01/07 28,405 28,450 28,340 28,340 586
2026/01/06 28,600 28,865 28,600 28,865 1,100
2026/01/05 28,120 28,470 28,120 28,460 624
2025/12/30 27,895 27,895 27,855 27,855 6
2025/12/29 27,420 27,970 27,420 27,825 36
2025/12/26 27,855 27,955 27,800 27,800 83
2025/12/25 27,715 27,820 27,715 27,800 133
2025/12/24 27,470 27,910 27,470 27,725 205
2025/12/23 27,780 27,925 27,780 27,840 69
2025/12/22 27,835 27,835 27,800 27,800 23
2025/12/19 27,490 27,635 27,490 27,635 67
2025/12/18 27,370 27,370 27,370 27,370 17
2025/12/17 27,450 27,485 27,450 27,485 145
2025/12/16 27,680 27,710 27,465 27,465 149
2025/12/15 27,840 27,985 27,825 27,985 103
2025/12/11 27,355 27,355 27,355 27,355 11
2025/12/10 27,520 27,520 27,520 27,520 21
2025/12/09 27,510 27,520 27,500 27,500 237
2025/12/08 27,355 27,450 27,355 27,450 21
2025/12/05 27,320 27,320 27,245 27,245 50
2025/12/04 27,430 27,600 27,430 27,600 71
2025/12/03 27,080 27,140 27,080 27,105 510
2025/12/02 27,190 27,190 27,075 27,075 67
2025/12/01 27,305 27,320 27,000 27,000 81
2025/11/28 27,350 27,415 27,350 27,415 53
2025/11/27 27,350 27,350 27,350 27,350 1
2025/11/26 26,960 27,260 26,930 27,230 639
2025/11/25 26,990 26,990 26,610 26,640 20
2025/11/21 26,470 26,770 26,470 26,640 355
2025/11/20 26,770 26,820 26,770 26,770 84
2025/11/19 26,360 26,360 26,360 26,360 2
2025/11/18 26,730 26,765 26,320 26,320 60
2025/11/17 27,055 27,120 26,995 27,120 38
2025/11/14 27,165 27,220 27,140 27,185 132
2025/11/13 27,405 27,415 27,375 27,375 84
2025/11/12 26,800 27,160 26,800 27,160 40
2025/11/11 26,945 26,945 26,805 26,805 24
2025/11/10 26,800 26,855 26,760 26,855 244
2025/11/07 26,485 26,485 26,485 26,485 32
2025/11/06 26,670 26,810 26,670 26,810 59
2025/11/05 26,790 26,790 25,945 26,220 310
2025/11/04 26,900 26,920 26,755 26,755 204
2025/10/31 27,000 27,000 26,800 26,915 36
2025/10/30 26,505 26,750 26,480 26,750 266
2025/10/29 26,495 26,495 26,430 26,430 64
2025/10/28 26,595 26,595 26,465 26,470 143
2025/10/27 26,570 26,765 26,570 26,765 50
2025/10/24 26,235 26,385 26,230 26,300 228
2025/10/23 26,190 26,190 26,140 26,140 12
2025/10/22 26,120 26,330 26,120 26,330 59
2025/10/21 26,100 26,100 26,100 26,100 3
2025/10/20 25,825 26,100 25,825 26,100 70
2025/10/17 25,475 25,475 25,475 25,475 21
2025/10/16 25,755 25,755 25,755 25,755 4
2025/10/15 25,330 25,595 25,330 25,595 139
2025/10/14 25,365 25,510 25,015 25,015 243
2025/10/10 26,135 26,135 25,735 25,735 66
2025/10/09 26,180 26,180 26,115 26,115 14
2025/10/08 26,075 26,075 26,050 26,050 8
2025/10/07 26,000 26,000 25,890 25,890 63
2025/10/06 25,530 25,965 25,530 25,965 161
2025/10/03 24,670 25,030 24,670 25,030 143
2025/10/02 24,715 24,715 24,715 24,715 1
2025/10/01 24,700 24,700 24,700 24,700 38
2025/09/30 25,135 25,135 25,135 25,135 25
2025/09/29 24,710 24,960 24,710 24,960 37
2025/09/26 25,275 25,275 25,185 25,185 78
2025/09/25 25,240 25,240 25,170 25,205 13
2025/09/24 25,025 25,060 24,925 25,060 223
2025/09/22 25,105 25,105 25,055 25,055 6
2025/09/19 25,180 25,180 24,735 24,870 1,249
2025/09/18 24,765 24,995 24,765 24,980 12
2025/09/17 24,850 24,850 24,850 24,850 17
2025/09/16 24,920 25,050 24,920 25,050 11
2025/09/12 25,000 25,000 24,935 24,950 46
2025/09/11 24,735 24,790 24,735 24,790 28
2025/09/10 24,560 24,780 24,560 24,780 21
2025/09/09 24,915 24,915 24,655 24,665 22
2025/09/08 24,630 24,780 24,630 24,780 38
2025/09/05 24,465 24,485 24,335 24,485 35
2025/09/04 24,140 24,250 24,140 24,250 1,628
2025/09/03 23,940 23,940 23,940 23,940 20
2025/09/02 24,180 24,250 24,155 24,250 13
2025/09/01 24,065 24,065 24,065 24,065 10
2025/08/29 24,225 24,230 24,225 24,230 52
2025/08/28 24,330 24,355 24,330 24,355 818
2025/08/27 24,140 24,140 24,140 24,140 6
2025/08/26 24,305 24,305 24,125 24,195 322
2025/08/25 24,555 24,625 24,400 24,440 706
2025/08/22 24,390 24,420 24,390 24,420 38
2025/08/21 24,280 24,280 24,280 24,280 51
2025/08/20 24,415 24,415 24,405 24,415 69
2025/08/19 24,620 24,620 24,565 24,605 24
2025/08/18 24,500 24,600 24,500 24,595 619
2025/08/15 24,460 24,460 24,460 24,460 25
2025/08/14 24,060 24,060 23,995 23,995 33
2025/08/13 24,240 24,360 24,230 24,320 28

このページの先頭へ