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
2019/12/30 13,350 13,350 13,190 13,190 291
2019/12/27 13,300 13,350 13,300 13,350 777
2019/12/26 13,200 13,270 13,200 13,260 5,026
2019/12/25 13,220 13,220 13,190 13,190 124
2019/12/24 13,230 13,230 13,220 13,220 9
2019/12/23 13,300 13,300 13,240 13,240 64
2019/12/20 13,290 13,300 13,260 13,260 159
2019/12/19 13,330 13,340 13,290 13,290 26
2019/12/18 13,390 13,390 13,310 13,310 186
2019/12/17 13,380 13,390 13,360 13,390 7
2019/12/16 13,340 13,370 13,340 13,370 11
2019/12/13 13,300 13,380 13,300 13,380 44
2019/12/12 13,110 13,140 13,110 13,140 27
2019/12/11 13,150 13,150 13,110 13,140 60
2019/12/10 13,180 13,180 13,150 13,150 27
2019/12/09 13,230 13,230 13,120 13,170 40
2019/12/06 13,100 13,100 13,100 13,100 4
2019/12/05 13,100 13,120 13,100 13,120 27
2019/12/04 12,990 13,020 12,990 13,020 36
2019/12/03 13,020 13,080 13,020 13,080 69
2019/12/02 13,170 13,170 13,170 13,170 25
2019/11/29 13,120 13,120 13,020 13,050 18
2019/11/28 13,090 13,090 13,080 13,080 17
2019/11/27 13,110 13,110 13,110 13,110 5
2019/11/26 13,130 13,130 13,110 13,110 16
2019/11/25 13,050 13,050 13,030 13,030 15
2019/11/22 12,990 13,020 12,980 12,980 22
2019/11/21 12,860 12,930 12,830 12,930 217
2019/11/20 13,000 13,000 12,930 12,930 16
2019/11/19 13,010 13,010 13,010 13,010 2
2019/11/18 13,010 13,010 13,000 13,000 4
2019/11/15 12,900 13,010 12,900 13,010 21
2019/11/14 13,030 13,030 12,930 12,930 104
2019/11/13 13,100 13,100 13,040 13,040 107
2019/11/12 13,090 13,110 13,090 13,110 3
2019/11/11 13,080 13,080 13,070 13,070 22
2019/11/08 13,060 13,070 13,060 13,070 9
2019/11/07 13,040 13,050 13,040 13,050 102
2019/11/06 13,010 13,010 13,010 13,010 12
2019/11/05 12,980 13,040 12,950 13,030 62
2019/11/01 12,710 12,770 12,710 12,770 21
2019/10/31 12,820 12,830 12,790 12,820 16
2019/10/30 12,780 12,800 12,780 12,800 8
2019/10/29 12,730 12,800 12,730 12,800 145
2019/10/28 12,740 12,740 12,720 12,720 17
2019/10/25 12,690 12,690 12,690 12,690 56
2019/10/24 12,680 12,680 12,680 12,680 16
2019/10/23 12,520 12,620 12,500 12,620 15
2019/10/21 12,530 12,560 12,530 12,560 26
2019/10/18 12,540 12,540 12,470 12,470 6
2019/10/17 12,510 12,510 12,510 12,510 8
2019/10/16 12,550 12,640 12,540 12,540 43
2019/10/15 12,420 12,440 12,400 12,440 55
2019/10/11 12,260 12,260 12,260 12,260 24
2019/10/10 12,060 12,090 12,040 12,080 9
2019/10/09 12,060 12,060 12,060 12,060 15
2019/10/08 12,130 12,130 12,130 12,130 28
2019/10/07 12,330 12,330 12,020 12,030 13
2019/10/04 11,960 12,030 11,960 12,030 10
2019/10/03 11,980 11,980 11,980 11,980 42
2019/10/02 12,200 12,200 12,200 12,200 15
2019/10/01 12,260 12,260 12,250 12,250 35
2019/09/30 12,200 12,200 12,130 12,130 21
2019/09/27 12,270 12,270 12,180 12,180 108
2019/09/26 12,320 12,320 12,270 12,270 13
2019/09/25 12,260 12,260 12,260 12,260 2
2019/09/24 12,240 12,310 12,240 12,310 12
2019/09/20 12,240 12,240 12,210 12,210 14
2019/09/19 12,250 12,280 12,240 12,240 25
2019/09/18 12,220 12,220 12,160 12,160 12
2019/09/17 12,180 12,230 12,180 12,230 93
2019/09/13 11,830 12,180 11,830 12,150 29
2019/09/12 12,010 12,110 12,010 12,110 38
2019/09/11 12,000 12,000 11,880 11,970 40
2019/09/10 11,800 11,800 11,780 11,780 15
2019/09/09 11,730 11,730 11,730 11,730 16
2019/09/06 11,620 11,620 11,620 11,620 1
2019/09/05 11,580 11,630 11,580 11,630 38
2019/09/04 11,400 11,400 11,400 11,400 6
2019/09/03 11,370 11,420 11,370 11,410 575
2019/09/02 11,370 11,370 11,370 11,370 18
2019/08/30 11,370 11,370 11,370 11,370 29
2019/08/29 11,230 11,230 11,230 11,230 3
2019/08/28 11,240 11,240 11,240 11,240 1
2019/08/27 11,220 11,220 11,210 11,210 21
2019/08/26 11,070 11,110 11,070 11,110 35
2019/08/23 11,320 11,320 11,320 11,320 8
2019/08/22 11,280 11,280 11,280 11,280 1
2019/08/21 11,260 11,270 11,250 11,270 9
2019/08/20 11,300 11,330 11,300 11,330 24
2019/08/19 11,250 11,260 11,230 11,260 59
2019/08/16 11,200 11,220 11,200 11,220 4
2019/08/15 11,160 11,180 11,160 11,180 18
2019/08/14 11,340 11,340 11,300 11,300 21
2019/08/13 11,200 11,220 11,200 11,220 42
2019/08/09 11,370 11,370 11,370 11,370 31
2019/08/08 11,320 11,330 11,320 11,330 1,002
2019/08/07 11,310 11,320 11,290 11,320 13
2019/08/06 11,260 11,300 11,110 11,300 6
2019/08/05 11,500 11,500 11,340 11,340 37
2019/08/02 11,550 11,550 11,520 11,520 67
2019/08/01 11,760 11,790 11,760 11,790 9
2019/07/31 11,790 11,790 11,790 11,790 4
2019/07/30 11,820 11,820 11,820 11,820 9
2019/07/29 11,750 11,760 11,750 11,760 6
2019/07/26 11,790 11,790 11,790 11,790 12
2019/07/25 11,860 11,870 11,860 11,870 16
2019/07/24 11,830 11,840 11,830 11,830 4
2019/07/23 11,790 11,820 11,780 11,780 122
2019/07/22 11,730 11,730 11,700 11,700 16
2019/07/19 11,750 11,770 11,750 11,770 53
2019/07/18 11,700 11,700 11,530 11,530 50
2019/07/17 11,780 11,780 11,780 11,780 2
2019/07/16 11,800 11,800 11,780 11,780 19
2019/07/12 11,990 11,990 11,830 11,830 90
2019/07/11 11,850 11,850 11,850 11,850 17
2019/07/10 11,780 11,790 11,780 11,790 20
2019/07/09 11,870 11,870 11,800 11,800 42
2019/07/08 11,850 11,850 11,820 11,820 16
2019/07/05 11,900 11,910 11,900 11,910 132
2019/07/04 11,900 11,900 11,870 11,880 18
2019/07/03 11,950 11,950 11,950 11,950 21
2019/07/02 12,030 12,050 12,030 12,040 211
2019/07/01 11,950 12,040 11,950 12,040 1,247
2019/06/28 11,760 11,770 11,750 11,750 1,316
2019/06/27 11,650 11,770 11,650 11,770 498
2019/06/26 11,650 11,650 11,650 11,650 10
2019/06/25 11,690 11,690 11,690 11,690 11
2019/06/24 11,990 11,990 11,710 11,760 11
2019/06/21 11,710 11,710 11,710 11,710 22
2019/06/20 11,840 11,840 11,840 11,840 8
2019/06/19 11,820 11,820 11,820 11,820 32
2019/06/18 11,690 11,690 11,590 11,590 18
2019/06/17 11,700 11,700 11,700 11,700 4
2019/06/14 11,730 11,730 11,730 11,730 10
2019/06/13 11,700 11,700 11,660 11,660 25
2019/06/12 11,840 11,840 11,810 11,810 2
2019/06/11 11,820 11,840 11,820 11,840 8
2019/06/10 11,730 11,780 11,720 11,780 47
2019/06/07 11,620 11,620 11,620 11,620 4
2019/06/06 11,900 11,900 11,560 11,560 5
2019/06/05 11,600 11,600 11,600 11,600 44
2019/06/04 11,360 11,390 11,360 11,390 819
2019/06/03 11,400 11,400 11,330 11,350 37
2019/05/31 11,800 11,800 11,430 11,430 117
2019/05/30 11,600 11,610 11,540 11,610 3,341
2019/05/29 11,600 11,630 11,600 11,630 28
2019/05/28 11,750 11,770 11,750 11,770 10
2019/05/27 11,720 11,720 11,720 11,720 16
2019/05/24 11,610 11,670 11,610 11,670 91
2019/05/23 11,680 11,680 11,660 11,660 107
2019/05/22 11,780 11,780 11,730 11,730 112
2019/05/21 11,710 11,760 11,700 11,740 486
2019/05/20 11,790 11,800 11,780 11,790 601
2019/05/17 11,710 11,800 11,710 11,780 131
2019/05/16 11,590 11,640 11,580 11,620 411
2019/05/15 11,600 11,680 11,600 11,680 122
2019/05/14 11,500 11,630 11,480 11,630 34
2019/05/13 11,650 11,710 11,650 11,690 277
2019/05/10 11,740 11,790 11,670 11,680 112
2019/05/09 11,800 11,800 11,720 11,750 39
2019/05/08 11,910 11,910 11,820 11,820 73
2019/05/07 12,020 12,020 12,020 12,020 20
2019/04/26 12,070 12,140 12,070 12,140 12
2019/04/25 12,390 12,390 12,100 12,180 19
2019/04/24 12,100 12,100 12,100 12,100 16
2019/04/23 12,180 12,180 12,180 12,180 7
2019/04/22 12,400 12,400 12,090 12,150 5
2019/04/19 12,100 12,100 12,100 12,100 3
2019/04/18 12,110 12,110 12,110 12,110 19
2019/04/17 12,230 12,230 12,210 12,230 208
2019/04/16 12,180 12,180 12,170 12,170 103
2019/04/15 12,190 12,190 12,190 12,190 34
2019/04/12 12,020 12,030 12,020 12,030 201
2019/04/11 12,000 12,070 12,000 12,070 5
2019/04/10 12,030 12,040 12,030 12,040 213
2019/04/09 12,120 12,120 12,120 12,120 111
2019/04/08 12,180 12,180 12,120 12,120 108
2019/04/05 12,160 12,190 12,160 12,180 390
2019/04/04 12,140 12,150 12,140 12,150 109
2019/04/03 12,080 12,160 12,080 12,160 300
2019/04/02 12,080 12,080 12,080 12,080 1
2019/04/01 12,140 12,150 12,090 12,090 89
2019/03/29 11,900 11,900 11,900 11,900 16
2019/03/28 11,990 11,990 11,800 11,800 14
2019/03/27 11,970 11,990 11,970 11,990 183
2019/03/26 11,780 11,940 11,780 11,940 305
2019/03/25 11,800 11,800 11,660 11,670 219
2019/03/22 11,980 11,990 11,930 11,930 2,858
2019/03/20 12,000 12,000 12,000 12,000 6
2019/03/19 12,280 12,280 11,960 12,000 12
2019/03/18 12,240 12,240 11,940 11,980 25
2019/03/15 11,940 11,940 11,940 11,940 17
2019/03/14 11,850 11,850 11,850 11,850 5
2019/03/13 11,830 11,830 11,830 11,830 23
2019/03/12 11,970 11,970 11,970 11,970 32
2019/03/11 11,990 11,990 11,760 11,760 29
2019/03/08 11,690 11,690 11,690 11,690 30
2019/03/07 11,950 11,950 11,890 11,890 22
2019/03/06 12,050 12,050 12,010 12,010 7
2019/03/05 12,060 12,060 12,050 12,050 14
2019/03/04 12,010 12,120 12,010 12,120 16
2019/03/01 12,300 12,300 12,040 12,050 18
2019/02/28 12,030 12,030 12,000 12,000 7
2019/02/27 12,110 12,110 12,110 12,110 9
2019/02/26 12,030 12,030 12,030 12,030 7
2019/02/25 11,980 12,080 11,980 12,080 19
2019/02/22 11,990 11,990 11,980 11,980 13
2019/02/21 12,070 12,080 12,070 12,080 7
2019/02/20 12,040 12,040 12,040 12,040 7
2019/02/19 11,950 11,980 11,950 11,980 8
2019/02/18 12,150 12,150 11,920 11,940 33
2019/02/15 11,730 11,760 11,730 11,760 23
2019/02/14 11,820 11,860 11,820 11,860 3
2019/02/13 11,840 11,840 11,840 11,840 20
2019/02/12 11,680 11,710 11,680 11,710 40
2019/02/08 11,470 11,470 11,470 11,470 31
2019/02/07 11,830 11,830 11,670 11,670 15
2019/02/06 11,910 11,910 11,860 11,860 44
2019/02/05 11,840 11,840 11,840 11,840 10
2019/02/04 11,850 11,850 11,850 11,850 19
2019/02/01 11,760 11,770 11,750 11,750 484
2019/01/31 11,780 11,780 11,780 11,780 17
2019/01/30 11,690 11,690 11,680 11,680 7
2019/01/29 11,650 11,650 11,650 11,650 2
2019/01/28 12,080 12,080 11,710 11,710 9
2019/01/25 11,780 11,780 11,780 11,780 17
2019/01/24 11,660 11,660 11,660 11,660 4
2019/01/23 11,650 11,650 11,650 11,650 1
2019/01/22 11,670 11,680 11,660 11,680 20
2019/01/21 11,400 11,800 11,400 11,740 251
2019/01/18 11,700 11,700 11,700 11,700 17
2019/01/17 11,560 11,560 11,560 11,560 8
2019/01/16 11,520 11,520 11,520 11,520 1
2019/01/15 11,820 11,820 11,490 11,610 34
2019/01/11 11,520 11,520 11,520 11,520 7
2019/01/10 11,430 11,430 11,430 11,430 20
2019/01/09 11,490 11,500 11,490 11,500 7
2019/01/08 11,400 11,450 11,400 11,450 27
2019/01/07 11,400 11,400 11,350 11,350 55
2019/01/04 11,000 11,000 10,980 10,980 25

このページの先頭へ