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
2018/12/28 11,260 11,280 11,260 11,270 38
2018/12/27 11,330 11,380 11,270 11,380 295
2018/12/26 10,820 10,910 10,660 10,780 1,248
2018/12/25 11,840 11,840 10,700 10,740 131
2018/12/21 11,400 11,400 11,180 11,220 67
2018/12/20 11,630 11,650 11,420 11,450 1,185
2018/12/19 11,760 11,760 11,700 11,700 13
2018/12/18 11,850 11,850 11,850 11,850 122
2018/12/17 12,080 12,080 12,060 12,060 4
2018/12/14 12,210 12,210 12,020 12,020 24
2018/12/13 12,210 12,210 12,210 12,210 10
2018/12/12 11,990 12,110 11,990 12,110 36
2018/12/11 11,900 11,920 11,880 11,880 28
2018/12/10 12,000 12,000 11,970 11,970 63
2018/12/07 12,180 12,210 12,180 12,210 23
2018/12/06 12,110 12,110 12,100 12,100 90
2018/12/05 12,150 12,370 12,150 12,370 75
2018/12/04 12,660 12,660 12,450 12,450 64
2018/12/03 12,600 12,790 12,600 12,760 403
2018/11/30 12,580 12,600 12,580 12,600 7
2018/11/29 12,530 12,530 12,530 12,530 16
2018/11/28 12,470 12,480 12,470 12,480 10
2018/11/27 12,440 12,440 12,440 12,440 17
2018/11/26 12,330 12,330 12,320 12,320 11
2018/11/22 12,360 12,360 12,250 12,300 27
2018/11/21 12,290 12,290 12,220 12,220 5
2018/11/20 12,310 12,310 12,310 12,310 10
2018/11/19 12,050 12,400 12,050 12,380 15
2018/11/16 12,380 12,380 12,350 12,350 103
2018/11/15 12,380 12,390 12,360 12,370 20
2018/11/14 12,460 12,460 12,460 12,460 7
2018/11/13 12,520 12,520 12,300 12,410 105
2018/11/12 12,660 12,660 12,660 12,660 4
2018/11/09 12,680 12,680 12,680 12,680 7
2018/11/08 12,500 12,790 12,500 12,740 131
2018/11/07 12,640 12,700 12,600 12,600 102
2018/11/06 12,600 12,600 12,600 12,600 19
2018/11/05 12,470 12,470 12,470 12,470 2
2018/11/02 12,630 12,630 12,630 12,630 10
2018/11/01 12,390 12,390 12,390 12,390 1
2018/10/31 12,310 12,500 12,310 12,500 31
2018/10/30 12,060 12,260 12,060 12,260 116
2018/10/29 12,140 12,220 12,080 12,080 123
2018/10/26 12,260 12,270 12,100 12,120 107
2018/10/25 12,220 12,230 12,130 12,130 214
2018/10/24 12,550 12,620 12,480 12,520 2,780
2018/10/23 12,700 12,700 12,580 12,580 202
2018/10/22 12,910 12,910 12,910 12,910 16
2018/10/19 12,760 12,850 12,760 12,850 32
2018/10/18 12,980 12,980 12,980 12,980 1
2018/10/17 12,990 13,000 12,990 13,000 37
2018/10/16 12,760 12,800 12,760 12,800 34
2018/10/15 12,800 12,800 12,750 12,750 1,228
2018/10/12 13,210 13,210 12,840 12,920 11
2018/10/11 13,010 13,010 12,910 12,910 158
2018/10/10 13,400 13,460 13,380 13,430 15
2018/10/09 13,430 13,430 13,430 13,430 56
2018/10/05 13,690 13,690 13,660 13,660 30
2018/10/04 13,770 13,770 13,700 13,750 430
2018/10/03 13,710 13,710 13,710 13,710 38
2018/10/02 13,860 13,960 13,860 13,880 23
2018/10/01 13,820 13,820 13,820 13,820 2
2018/09/28 13,800 13,840 13,800 13,810 30
2018/09/27 13,760 13,760 13,710 13,710 12
2018/09/26 13,730 13,780 13,730 13,780 3
2018/09/25 13,570 13,660 13,570 13,660 18
2018/09/21 13,500 13,600 13,500 13,600 18
2018/09/20 13,410 13,480 13,410 13,480 2
2018/09/19 13,450 13,490 13,450 13,460 33
2018/09/18 13,040 13,280 13,040 13,280 184
2018/09/14 13,190 13,190 12,990 13,020 17
2018/09/13 12,870 12,890 12,870 12,890 25
2018/09/12 12,680 12,680 12,680 12,680 7
2018/09/11 12,690 12,760 12,690 12,760 10
2018/09/10 12,610 12,670 12,610 12,670 8
2018/09/07 12,630 12,630 12,580 12,610 21
2018/09/06 12,730 12,730 12,680 12,680 21
2018/09/05 12,860 12,860 12,790 12,790 43
2018/09/04 12,910 12,910 12,840 12,840 13
2018/09/03 12,860 12,860 12,860 12,860 20
2018/08/31 12,990 12,990 12,990 12,990 4
2018/08/30 13,050 13,050 13,050 13,050 3
2018/08/29 13,070 13,080 13,070 13,080 9
2018/08/28 13,060 13,070 13,040 13,040 12
2018/08/27 12,970 12,990 12,970 12,990 38
2018/08/24 12,810 12,850 12,770 12,850 15
2018/08/23 12,810 12,810 12,740 12,740 2
2018/08/22 12,780 12,780 12,780 12,780 14
2018/08/21 12,670 12,670 12,670 12,670 10
2018/08/20 12,720 12,720 12,690 12,690 7
2018/08/17 12,700 12,760 12,700 12,750 29
2018/08/16 12,620 12,680 12,610 12,650 218
2018/08/15 12,680 12,680 12,680 12,680 9
2018/08/14 12,720 12,800 12,720 12,800 53
2018/08/13 12,900 12,900 12,630 12,640 61
2018/08/10 12,960 12,960 12,900 12,900 31
2018/08/09 13,020 13,030 13,020 13,030 2
2018/08/08 13,090 13,090 13,050 13,050 26
2018/08/07 13,090 13,090 13,090 13,090 8
2018/08/06 13,040 13,040 12,960 12,960 15
2018/08/03 13,050 13,050 13,050 13,050 13
2018/08/02 13,240 13,240 13,120 13,120 39
2018/08/01 13,210 13,290 13,210 13,290 2,825
2018/07/31 13,190 13,220 13,140 13,140 46
2018/07/30 13,280 13,280 13,230 13,230 5
2018/07/27 13,260 13,300 13,260 13,300 13
2018/07/26 13,210 13,250 13,210 13,250 38
2018/07/25 13,190 13,190 13,190 13,190 7
2018/07/24 13,100 13,140 13,100 13,140 27
2018/07/23 13,110 13,110 13,050 13,050 7
2018/07/20 13,070 13,080 13,070 13,080 14
2018/07/19 13,150 13,150 13,150 13,150 2
2018/07/18 13,200 13,200 13,200 13,200 1
2018/07/17 13,060 13,160 13,060 13,160 25
2018/07/13 12,980 13,040 12,980 13,040 143
2018/07/12 12,900 12,900 12,890 12,890 11
2018/07/11 12,770 12,790 12,770 12,780 43
2018/07/10 12,920 13,010 12,920 12,960 38
2018/07/09 12,740 12,880 12,740 12,880 43
2018/07/06 12,670 12,750 12,670 12,750 17
2018/07/05 12,690 12,690 12,540 12,540 21
2018/07/04 12,720 12,720 12,720 12,720 16
2018/07/03 12,870 12,870 12,690 12,690 36
2018/07/02 13,030 13,030 12,810 12,840 46
2018/06/29 13,070 13,070 13,070 13,070 4
2018/06/28 12,990 12,990 12,990 12,990 6
2018/06/27 13,050 13,050 13,050 13,050 2
2018/06/26 12,990 12,990 12,990 12,990 3
2018/06/25 13,050 13,050 12,970 12,970 11
2018/06/22 13,100 13,100 13,030 13,050 19
2018/06/21 13,140 13,210 13,140 13,210 14
2018/06/20 13,130 13,170 13,130 13,170 26
2018/06/19 13,260 13,260 12,630 13,100 69
2018/06/18 13,380 13,380 13,250 13,260 38
2018/06/15 13,400 13,400 13,400 13,400 3
2018/06/14 13,470 13,470 13,420 13,440 32
2018/06/13 13,530 13,570 13,530 13,570 7
2018/06/12 13,530 13,540 13,520 13,520 78
2018/06/11 13,490 13,490 13,490 13,490 8
2018/06/08 13,510 13,510 13,430 13,430 6
2018/06/07 13,530 13,530 13,530 13,530 21
2018/06/06 13,070 13,420 13,070 13,420 111
2018/06/05 13,540 13,540 13,370 13,370 133
2018/06/04 13,480 13,480 13,390 13,390 111
2018/06/01 13,180 13,180 13,180 13,180 109
2018/05/31 13,500 13,500 13,130 13,130 110
2018/05/30 13,000 13,020 13,000 13,020 31
2018/05/29 13,240 13,240 13,240 13,240 1
2018/05/25 13,310 13,310 13,310 13,310 1
2018/05/24 13,430 13,430 13,370 13,370 5
2018/05/23 13,580 13,580 13,550 13,550 4
2018/05/22 13,660 13,660 13,600 13,660 637
2018/05/21 13,990 13,990 13,670 13,670 543
2018/05/18 13,650 13,670 13,650 13,670 5
2018/05/17 13,620 13,630 13,620 13,630 2
2018/05/16 13,600 13,600 13,590 13,590 2
2018/05/15 13,630 13,630 13,630 13,630 3
2018/05/14 13,600 13,600 13,600 13,600 2
2018/05/11 13,320 13,520 13,010 13,520 26
2018/05/09 13,340 13,340 13,340 13,340 1
2018/05/08 13,680 13,680 13,430 13,430 3
2018/05/07 14,050 14,050 13,350 13,350 221
2018/05/02 13,770 13,770 13,770 13,770 1
2018/05/01 14,390 14,390 13,500 14,100 205
2018/04/27 13,490 13,490 13,490 13,490 2
2018/04/26 13,410 13,430 13,410 13,430 28
2018/04/25 12,990 12,990 12,990 12,990 1
2018/04/24 12,690 12,990 12,690 12,990 2
2018/04/19 13,000 13,000 13,000 13,000 1
2018/04/13 12,700 12,700 12,700 12,700 3
2018/04/09 13,000 13,000 13,000 13,000 1
2018/03/28 12,720 12,720 12,720 12,720 3
2018/03/27 12,720 12,790 12,720 12,790 2
2018/03/26 12,330 12,330 12,330 12,330 2
2018/03/23 12,700 12,700 12,500 12,530 85
2018/03/20 12,750 12,750 12,750 12,750 3
2018/03/13 13,000 13,000 13,000 13,000 4
2018/03/12 13,000 13,000 13,000 13,000 2
2018/03/09 12,970 12,970 12,840 12,840 4
2018/03/08 12,750 12,750 12,750 12,750 2
2018/03/06 13,000 13,000 12,960 12,960 11
2018/03/05 12,700 12,700 12,700 12,700 1
2018/03/02 12,680 12,770 12,680 12,770 18
2018/03/01 13,070 13,070 13,020 13,020 51
2018/02/27 13,300 13,300 13,300 13,300 1
2018/02/26 13,080 13,080 13,080 13,080 5
2018/02/23 13,080 13,080 13,080 13,080 3
2018/02/22 13,150 13,150 13,100 13,100 5
2018/02/21 12,800 12,800 12,800 12,800 1
2018/02/20 13,000 13,000 13,000 13,000 3
2018/02/19 12,900 12,900 12,900 12,900 1
2018/02/15 13,450 13,450 12,920 12,920 3
2018/02/14 14,320 14,320 12,800 12,920 32
2018/02/13 14,540 14,540 14,540 14,540 10
2018/02/09 13,640 13,640 13,640 13,640 11
2018/02/08 14,450 14,450 14,170 14,170 20
2018/02/07 14,840 14,840 14,450 14,740 34
2018/02/06 13,510 13,520 12,950 13,040 52
2018/02/05 13,770 13,770 13,770 13,770 10
2018/02/02 15,610 15,610 13,920 13,940 41
2018/02/01 14,100 14,100 14,010 14,010 2
2018/01/31 14,900 14,950 14,900 14,950 9
2018/01/30 14,000 14,000 14,000 14,000 20
2018/01/29 14,030 14,030 14,030 14,030 1
2018/01/26 14,600 15,200 14,210 14,210 15
2018/01/25 14,000 14,000 14,000 14,000 5
2018/01/24 14,200 14,440 14,200 14,400 119
2018/01/23 14,110 14,110 14,110 14,110 2
2018/01/22 14,100 14,100 14,100 14,100 1
2018/01/19 14,290 14,290 14,290 14,290 5
2018/01/18 14,250 14,250 14,250 14,250 1
2018/01/17 14,000 14,000 14,000 14,000 3
2018/01/15 14,750 14,750 14,750 14,750 5
2018/01/12 14,750 14,750 14,750 14,750 1
2018/01/10 15,810 16,210 14,150 14,150 35
2018/01/09 14,110 14,110 14,110 14,110 43
2018/01/04 13,690 13,690 13,690 13,690 1

このページの先頭へ