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
2020/12/30 13,760 13,760 13,680 13,680 106
2020/12/29 13,610 13,780 13,610 13,750 3,392
2020/12/28 13,450 13,500 13,390 13,500 100
2020/12/25 13,390 13,400 13,390 13,400 12
2020/12/24 13,330 13,370 13,330 13,370 53
2020/12/23 13,260 13,280 13,240 13,240 12
2020/12/22 13,330 13,360 13,220 13,220 68
2020/12/21 13,490 13,510 13,370 13,390 44
2020/12/18 13,460 13,490 13,410 13,410 33
2020/12/17 13,470 13,470 13,460 13,460 19
2020/12/16 13,470 13,470 13,460 13,460 14
2020/12/15 13,420 13,420 13,380 13,380 44
2020/12/14 13,420 13,600 13,420 13,530 112
2020/12/11 13,370 13,410 13,370 13,410 8
2020/12/10 13,430 13,430 13,380 13,420 22
2020/12/09 13,360 13,440 13,360 13,430 89
2020/12/08 13,320 13,320 13,300 13,300 48
2020/12/07 13,500 13,530 13,330 13,340 83
2020/12/04 13,430 13,450 13,420 13,450 309
2020/12/03 13,430 13,430 13,380 13,420 25
2020/12/02 13,430 13,430 13,430 13,430 28
2020/12/01 13,320 13,320 13,320 13,320 9
2020/11/30 13,550 13,550 13,240 13,260 188
2020/11/27 13,480 13,520 13,420 13,510 267
2020/11/26 13,350 13,470 13,350 13,470 14
2020/11/25 13,500 13,510 13,380 13,400 158
2020/11/24 13,290 13,370 13,290 13,340 142
2020/11/20 13,010 13,060 13,010 13,060 22
2020/11/19 13,030 13,030 12,970 13,010 37
2020/11/18 13,130 13,130 13,030 13,030 111
2020/11/17 13,170 13,230 13,130 13,180 95
2020/11/16 13,000 13,140 13,000 13,120 265
2020/11/13 12,900 12,900 12,820 12,880 101
2020/11/12 13,070 13,120 12,940 12,990 243
2020/11/11 13,000 13,070 12,970 13,040 67
2020/11/10 12,790 12,920 12,750 12,800 1,108
2020/11/09 12,500 12,630 12,500 12,600 226
2020/11/06 12,360 12,450 12,360 12,450 126
2020/11/05 12,230 12,340 12,190 12,340 69
2020/11/04 12,230 12,260 12,170 12,210 157
2020/11/02 11,890 12,080 11,850 12,020 39
2020/10/30 11,940 11,940 11,800 11,810 6,156
2020/10/29 11,900 12,030 11,900 12,030 30
2020/10/28 12,000 12,000 11,960 11,970 123
2020/10/27 12,070 12,080 11,990 12,070 250
2020/10/26 12,160 12,160 12,120 12,120 23
2020/10/23 12,120 12,160 12,080 12,150 65
2020/10/22 12,150 12,150 12,090 12,090 37
2020/10/21 12,210 12,210 12,210 12,210 29
2020/10/20 12,150 12,150 12,090 12,090 30
2020/10/19 12,080 12,190 12,080 12,190 43
2020/10/16 12,110 12,110 12,040 12,040 128
2020/10/15 12,160 12,160 12,110 12,120 28
2020/10/14 12,150 12,170 12,150 12,160 18
2020/10/13 12,200 12,240 12,190 12,240 28
2020/10/12 12,220 12,220 12,180 12,190 28
2020/10/09 12,250 12,250 12,210 12,210 37
2020/10/08 12,270 12,300 12,270 12,290 146
2020/10/07 12,170 12,220 12,170 12,220 11
2020/10/06 12,150 12,230 12,150 12,210 3,155
2020/10/05 12,150 12,150 12,150 12,150 292
2020/10/02 12,160 12,160 11,930 11,930 284
2020/09/30 12,280 12,280 12,080 12,080 41
2020/09/29 12,310 12,310 12,230 12,250 130
2020/09/28 12,080 12,150 12,080 12,150 1,232
2020/09/25 12,040 12,040 12,040 12,040 18
2020/09/24 12,030 12,050 12,000 12,030 75
2020/09/23 12,090 12,090 12,050 12,060 20
2020/09/18 12,100 12,130 12,100 12,130 26
2020/09/17 12,080 12,080 12,080 12,080 17
2020/09/16 12,150 12,150 12,130 12,130 5
2020/09/15 12,210 12,210 12,130 12,130 44
2020/09/14 12,200 12,230 12,200 12,230 36
2020/09/11 12,080 12,180 12,080 12,170 1,049
2020/09/10 12,060 12,080 12,060 12,080 29
2020/09/09 11,900 11,920 11,890 11,920 27
2020/09/08 12,040 12,040 12,030 12,030 11
2020/09/07 12,030 12,030 11,950 11,950 33
2020/09/04 11,960 12,020 11,960 11,990 143
2020/09/03 12,150 12,150 12,070 12,070 23
2020/09/02 12,070 12,070 12,020 12,020 12
2020/09/01 11,970 12,000 11,970 12,000 22
2020/08/31 12,100 12,130 12,090 12,090 81
2020/08/28 12,150 12,190 11,970 11,970 1,093
2020/08/27 12,100 12,100 11,990 11,990 117
2020/08/26 12,060 12,060 12,050 12,060 39
2020/08/25 12,110 12,140 12,110 12,140 64
2020/08/24 11,930 11,970 11,930 11,960 10
2020/08/21 12,000 12,000 11,950 11,950 15
2020/08/20 12,000 12,000 11,900 11,900 23
2020/08/19 11,950 12,030 11,950 12,030 14
2020/08/18 12,000 12,000 11,980 11,980 86
2020/08/17 12,100 12,130 12,040 12,040 82
2020/08/14 12,110 12,110 12,110 12,110 3
2020/08/13 12,130 12,150 12,110 12,110 106
2020/08/12 11,870 12,000 11,870 11,990 61
2020/08/11 11,670 11,860 11,670 11,860 350
2020/08/07 11,530 11,540 11,530 11,540 2
2020/08/06 11,560 11,560 11,550 11,560 12
2020/08/05 11,570 11,570 11,570 11,570 2
2020/08/04 11,490 11,590 11,490 11,590 127
2020/08/03 11,270 11,320 11,270 11,320 45
2020/07/31 11,390 11,390 11,170 11,170 56
2020/07/30 11,550 11,550 11,460 11,460 34
2020/07/29 11,610 11,610 11,530 11,530 46
2020/07/28 11,780 11,780 11,710 11,710 154
2020/07/27 11,660 11,750 11,660 11,750 59
2020/07/22 11,770 11,810 11,750 11,750 277
2020/07/21 11,790 11,810 11,780 11,810 21
2020/07/20 11,750 11,760 11,730 11,760 7
2020/07/17 11,710 11,730 11,710 11,730 7
2020/07/16 11,820 11,840 11,750 11,770 70
2020/07/15 11,760 11,840 11,760 11,820 61
2020/07/14 11,640 11,680 11,630 11,640 180
2020/07/13 11,620 11,710 11,620 11,710 64
2020/07/10 11,510 11,520 11,460 11,460 81
2020/07/09 11,680 11,680 11,520 11,590 63
2020/07/08 11,660 11,740 11,650 11,660 37
2020/07/07 11,710 11,710 11,650 11,650 252
2020/07/06 11,940 12,340 11,940 12,340 57
2020/07/03 11,760 11,760 11,750 11,760 12
2020/07/02 11,780 11,780 11,780 11,780 2
2020/07/01 11,890 11,890 11,670 11,670 48
2020/06/30 11,940 11,950 11,940 11,950 30
2020/06/29 11,840 11,840 11,750 11,770 542
2020/06/26 11,980 11,990 11,980 11,990 122
2020/06/25 11,870 11,870 11,820 11,820 34
2020/06/24 12,000 12,000 12,000 12,000 41
2020/06/23 12,110 12,120 12,110 12,120 26
2020/06/22 12,010 12,010 12,010 12,010 4
2020/06/19 12,060 12,060 11,970 11,990 4
2020/06/18 11,970 11,980 11,970 11,980 7
2020/06/17 12,120 12,120 12,040 12,070 7
2020/06/16 11,940 12,150 11,940 12,150 149
2020/06/15 11,850 11,910 11,730 11,730 57
2020/06/12 11,770 11,930 11,770 11,930 196
2020/06/11 12,250 12,250 12,070 12,070 68
2020/06/10 12,390 12,390 12,390 12,390 5
2020/06/09 12,450 12,470 12,400 12,400 22
2020/06/08 12,430 12,430 12,410 12,420 184
2020/06/05 12,120 12,240 12,120 12,240 49
2020/06/04 12,300 12,300 12,150 12,200 151
2020/06/03 12,250 12,250 12,070 12,070 85
2020/06/02 11,970 12,090 11,970 12,090 44
2020/06/01 11,900 11,950 11,900 11,900 40
2020/05/29 11,920 11,950 11,920 11,940 22
2020/05/28 11,880 11,980 11,880 11,970 112
2020/05/27 11,590 11,760 11,590 11,760 43
2020/05/26 11,470 11,600 11,470 11,600 155
2020/05/25 11,340 11,340 11,310 11,320 2,327
2020/05/22 11,280 11,290 11,130 11,130 19
2020/05/21 11,330 11,330 11,330 11,330 3
2020/05/20 11,220 11,360 11,220 11,310 86
2020/05/19 11,330 11,330 11,330 11,330 33
2020/05/18 11,050 11,060 11,020 11,060 13
2020/05/15 11,000 11,060 10,970 11,060 16
2020/05/14 11,140 11,140 11,030 11,030 1,024
2020/05/13 11,130 11,220 11,120 11,220 69
2020/05/12 11,280 11,280 11,280 11,280 2
2020/05/11 11,220 11,290 11,220 11,290 30
2020/05/08 11,080 11,080 11,080 11,080 31
2020/05/07 10,850 10,850 10,780 10,780 8
2020/05/01 11,090 11,090 10,860 10,860 61
2020/04/30 11,540 11,540 11,240 11,240 98
2020/04/28 10,970 11,030 10,970 11,030 28
2020/04/27 10,880 11,040 10,880 11,040 81
2020/04/24 10,820 10,820 10,810 10,810 9
2020/04/23 10,860 10,860 10,860 10,860 18
2020/04/22 10,660 10,660 10,660 10,660 12
2020/04/21 10,880 10,880 10,790 10,790 11
2020/04/20 10,970 10,970 10,950 10,950 2
2020/04/17 11,110 11,110 11,040 11,040 21
2020/04/16 10,810 10,880 10,810 10,850 19
2020/04/15 11,010 11,010 11,010 11,010 10
2020/04/14 10,990 10,990 10,990 10,990 13
2020/04/13 10,910 10,910 10,790 10,790 18
2020/04/10 10,990 10,990 10,990 10,990 19
2020/04/09 10,920 10,920 10,810 10,810 33
2020/04/08 10,790 11,040 10,750 10,980 50
2020/04/07 10,880 10,880 10,700 10,750 53
2020/04/06 10,320 10,540 10,320 10,540 27
2020/04/03 10,290 10,290 10,130 10,130 13
2020/04/02 10,280 10,300 10,250 10,290 67
2020/04/01 10,610 10,610 10,500 10,500 27
2020/03/31 10,760 10,890 10,760 10,850 75
2020/03/30 10,880 10,900 10,880 10,900 4
2020/03/27 11,000 11,090 11,000 11,090 51
2020/03/26 10,980 10,980 10,760 10,760 57
2020/03/25 10,610 10,920 10,610 10,920 25
2020/03/24 10,090 10,100 10,090 10,100 23
2020/03/23 9,800 9,800 9,800 9,800 40
2020/03/19 9,760 9,800 9,760 9,800 27
2020/03/18 9,850 9,850 9,830 9,830 114
2020/03/17 9,530 9,780 9,510 9,710 18
2020/03/16 9,770 9,880 9,680 9,680 256
2020/03/13 10,110 10,110 9,370 9,640 527
2020/03/12 10,400 10,450 10,120 10,230 244
2020/03/11 10,880 10,890 10,670 10,700 28
2020/03/10 11,000 11,000 10,390 10,850 1,197
2020/03/09 10,920 10,920 10,640 10,700 174
2020/03/06 11,470 11,480 11,300 11,330 2,042
2020/03/05 11,630 11,670 11,610 11,670 30
2020/03/04 11,430 11,610 11,430 11,540 6,335
2020/03/03 11,920 11,920 11,610 11,610 90
2020/03/02 11,440 11,780 11,440 11,720 1,180
2020/02/28 12,020 12,020 11,550 11,550 147
2020/02/27 12,210 12,210 12,030 12,070 111
2020/02/26 12,750 12,750 12,290 12,330 75
2020/02/25 12,290 12,450 12,290 12,450 193
2020/02/21 12,910 12,910 12,860 12,860 10
2020/02/20 12,910 12,910 12,840 12,840 514
2020/02/19 12,860 12,870 12,800 12,850 246
2020/02/18 12,860 12,870 12,760 12,760 98
2020/02/17 12,910 12,910 12,900 12,910 74
2020/02/14 13,000 13,000 13,000 13,000 21
2020/02/13 13,130 13,130 13,080 13,080 48
2020/02/12 13,160 13,160 13,130 13,130 25
2020/02/10 13,130 13,160 13,130 13,160 32
2020/02/07 13,280 13,280 13,260 13,260 25
2020/02/06 13,230 13,350 13,230 13,330 76
2020/02/05 13,060 13,070 13,040 13,040 39
2020/02/04 12,810 12,910 12,790 12,910 10
2020/02/03 12,700 12,840 12,700 12,830 44
2020/01/31 12,900 12,930 12,900 12,930 25
2020/01/30 12,960 12,960 12,750 12,800 79
2020/01/29 12,930 12,980 12,930 12,980 17
2020/01/28 12,910 12,910 12,880 12,900 55
2020/01/27 13,190 13,190 12,990 13,010 142
2020/01/24 13,200 13,200 13,200 13,200 4
2020/01/23 13,280 13,280 13,170 13,170 24
2020/01/22 13,260 13,280 13,260 13,280 10
2020/01/21 13,280 13,290 13,190 13,200 1,076
2020/01/20 13,290 13,300 13,290 13,300 417
2020/01/17 13,270 13,270 13,220 13,240 29
2020/01/16 13,150 13,180 13,150 13,160 17
2020/01/15 13,180 13,190 13,140 13,140 127
2020/01/14 13,180 13,200 13,180 13,200 94
2020/01/10 13,120 13,150 13,120 13,150 90
2020/01/09 13,040 13,110 13,040 13,110 62
2020/01/08 12,900 12,930 12,760 12,880 934
2020/01/07 13,000 13,090 13,000 13,090 50
2020/01/06 13,010 13,040 12,990 12,990 186

このページの先頭へ