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
2026/01/30 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
2025/08/12 24,000 24,150 24,000 24,130 42
2025/08/08 23,600 23,780 23,600 23,735 2,538
2025/08/07 23,500 23,500 23,380 23,445 289
2025/08/06 23,295 23,295 23,295 23,295 10
2025/08/05 22,990 23,050 22,990 23,050 464
2025/08/04 22,820 22,820 22,805 22,805 19
2025/08/01 23,205 23,205 23,180 23,180 239
2025/07/31 22,950 23,140 22,950 23,130 348
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

このページの先頭へ