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 |
---|---|---|---|---|---|
2021/12/30 | 15,515 | 15,610 | 15,460 | 15,570 | 38 |
2021/12/29 | 15,535 | 15,545 | 15,535 | 15,535 | 52 |
2021/12/28 | 15,540 | 15,610 | 15,540 | 15,610 | 55 |
2021/12/27 | 15,460 | 15,490 | 15,460 | 15,490 | 1,101 |
2021/12/24 | 15,500 | 15,515 | 15,500 | 15,515 | 654 |
2021/12/23 | 15,475 | 15,515 | 15,475 | 15,515 | 884 |
2021/12/22 | 15,720 | 15,720 | 15,320 | 15,410 | 2,444 |
2021/12/21 | 15,305 | 15,355 | 15,250 | 15,320 | 44 |
2021/12/20 | 15,710 | 15,710 | 15,110 | 15,345 | 1,167 |
2021/12/17 | 15,550 | 15,550 | 15,415 | 15,415 | 1,182 |
2021/12/16 | 15,600 | 15,640 | 15,585 | 15,640 | 115 |
2021/12/15 | 15,275 | 15,425 | 15,275 | 15,425 | 11 |
2021/12/14 | 15,285 | 15,380 | 15,280 | 15,280 | 4,730 |
2021/12/13 | 15,465 | 15,465 | 15,360 | 15,360 | 2,118 |
2021/12/10 | 15,345 | 15,445 | 15,345 | 15,345 | 582 |
2021/12/09 | 15,525 | 15,535 | 15,435 | 15,440 | 1,110 |
2021/12/08 | 15,580 | 15,580 | 15,485 | 15,525 | 658 |
2021/12/07 | 15,185 | 15,495 | 15,185 | 15,495 | 1,046 |
2021/12/06 | 15,210 | 15,210 | 15,130 | 15,130 | 409 |
2021/12/03 | 15,005 | 15,185 | 15,000 | 15,185 | 752 |
2021/12/02 | 14,910 | 14,990 | 14,900 | 14,970 | 1,178 |
2021/12/01 | 15,000 | 15,075 | 14,900 | 15,060 | 994 |
2021/11/30 | 15,520 | 15,520 | 14,945 | 14,955 | 3,164 |
2021/11/29 | 15,615 | 15,615 | 15,090 | 15,130 | 233 |
2021/11/26 | 15,620 | 15,620 | 15,370 | 15,430 | 2,193 |
2021/11/25 | 15,750 | 15,760 | 15,750 | 15,750 | 494 |
2021/11/24 | 15,840 | 15,840 | 15,640 | 15,650 | 2,859 |
2021/11/22 | 15,740 | 15,830 | 15,730 | 15,820 | 1,536 |
2021/11/19 | 15,960 | 15,960 | 15,780 | 15,860 | 1,710 |
2021/11/18 | 15,750 | 15,820 | 15,700 | 15,790 | 1,902 |
2021/11/17 | 15,830 | 15,830 | 15,810 | 15,810 | 695 |
2021/11/16 | 15,950 | 15,950 | 15,940 | 15,940 | 4,916 |
2021/11/15 | 15,920 | 15,940 | 15,880 | 15,880 | 923 |
2021/11/12 | 15,840 | 15,850 | 15,820 | 15,850 | 2,119 |
2021/11/11 | 15,620 | 15,650 | 15,600 | 15,620 | 5,794 |
2021/11/10 | 15,600 | 15,670 | 15,570 | 15,670 | 7,658 |
2021/11/09 | 16,040 | 16,040 | 15,620 | 15,620 | 261 |
2021/11/08 | 16,500 | 16,500 | 15,770 | 16,110 | 7,005 |
2021/11/05 | 15,870 | 15,870 | 15,750 | 15,750 | 57 |
2021/11/04 | 15,970 | 16,400 | 15,850 | 15,900 | 172 |
2021/11/02 | 15,830 | 15,830 | 15,740 | 15,740 | 18 |
2021/11/01 | 15,730 | 15,840 | 15,730 | 15,830 | 157 |
2021/10/29 | 15,730 | 15,730 | 15,340 | 15,520 | 311 |
2021/10/28 | 16,000 | 16,000 | 15,420 | 15,480 | 3,445 |
2021/10/27 | 15,630 | 15,870 | 15,560 | 15,600 | 1,054 |
2021/10/26 | 15,610 | 15,700 | 15,600 | 15,600 | 1,261 |
2021/10/25 | 15,380 | 15,770 | 15,380 | 15,440 | 3,952 |
2021/10/22 | 15,370 | 15,750 | 15,370 | 15,750 | 3,538 |
2021/10/21 | 15,630 | 15,630 | 15,470 | 15,470 | 97 |
2021/10/20 | 16,050 | 16,050 | 15,650 | 15,670 | 164 |
2021/10/19 | 15,690 | 15,690 | 15,600 | 15,650 | 22 |
2021/10/18 | 15,670 | 15,670 | 15,610 | 15,630 | 97 |
2021/10/15 | 15,510 | 15,630 | 15,510 | 15,630 | 57 |
2021/10/14 | 15,370 | 15,370 | 15,360 | 15,370 | 30 |
2021/10/13 | 15,350 | 15,350 | 15,280 | 15,280 | 78 |
2021/10/12 | 15,390 | 15,390 | 15,300 | 15,340 | 332 |
2021/10/11 | 15,160 | 15,400 | 15,160 | 15,400 | 303 |
2021/10/08 | 15,250 | 15,250 | 15,110 | 15,110 | 182 |
2021/10/07 | 15,000 | 15,080 | 14,950 | 14,950 | 350 |
2021/10/06 | 15,160 | 15,230 | 14,840 | 14,960 | 192 |
2021/10/05 | 15,000 | 15,210 | 14,850 | 15,020 | 191 |
2021/10/04 | 15,440 | 15,440 | 15,170 | 15,200 | 128 |
2021/10/01 | 15,470 | 15,580 | 15,290 | 15,320 | 1,669 |
2021/09/30 | 15,770 | 15,770 | 15,680 | 15,690 | 39 |
2021/09/29 | 15,780 | 15,780 | 15,620 | 15,700 | 217 |
2021/09/28 | 15,940 | 15,970 | 15,860 | 15,970 | 4,392 |
2021/09/27 | 15,970 | 16,030 | 15,940 | 15,960 | 1,403 |
2021/09/24 | 15,930 | 15,930 | 15,860 | 15,920 | 151 |
2021/09/22 | 15,650 | 15,680 | 15,560 | 15,590 | 808 |
2021/09/21 | 15,580 | 15,760 | 15,580 | 15,730 | 136 |
2021/09/17 | 15,910 | 15,980 | 15,900 | 15,970 | 61 |
2021/09/16 | 15,980 | 15,980 | 15,860 | 15,910 | 85 |
2021/09/15 | 15,980 | 15,980 | 15,930 | 15,950 | 143 |
2021/09/14 | 15,980 | 16,100 | 15,980 | 16,090 | 950 |
2021/09/13 | 15,830 | 15,910 | 15,820 | 15,910 | 212 |
2021/09/10 | 15,740 | 15,900 | 15,740 | 15,880 | 170 |
2021/09/09 | 15,740 | 15,800 | 15,690 | 15,710 | 52 |
2021/09/08 | 15,670 | 15,810 | 15,640 | 15,810 | 155 |
2021/09/07 | 15,700 | 15,760 | 15,680 | 15,690 | 207 |
2021/09/06 | 15,520 | 15,590 | 15,520 | 15,590 | 185 |
2021/09/03 | 15,080 | 15,370 | 15,080 | 15,350 | 1,040 |
2021/09/02 | 15,050 | 15,100 | 15,040 | 15,080 | 24 |
2021/09/01 | 14,970 | 15,050 | 14,970 | 15,040 | 290 |
2021/08/31 | 14,760 | 14,950 | 14,760 | 14,930 | 231 |
2021/08/30 | 14,800 | 14,800 | 14,720 | 14,800 | 43 |
2021/08/27 | 14,620 | 14,660 | 14,620 | 14,640 | 1,229 |
2021/08/26 | 14,680 | 14,690 | 14,680 | 14,690 | 5 |
2021/08/25 | 14,760 | 14,790 | 14,680 | 14,710 | 23 |
2021/08/24 | 14,670 | 14,720 | 14,670 | 14,720 | 7 |
2021/08/23 | 14,400 | 14,580 | 14,400 | 14,580 | 89 |
2021/08/20 | 14,380 | 14,450 | 14,270 | 14,300 | 120 |
2021/08/19 | 14,580 | 14,580 | 14,500 | 14,500 | 40 |
2021/08/18 | 14,640 | 14,710 | 14,620 | 14,710 | 1,062 |
2021/08/17 | 14,760 | 14,760 | 14,630 | 14,630 | 34 |
2021/08/16 | 14,860 | 14,860 | 14,660 | 14,670 | 55 |
2021/08/13 | 14,900 | 14,940 | 14,900 | 14,940 | 19 |
2021/08/12 | 14,950 | 15,000 | 14,900 | 14,900 | 78 |
2021/08/11 | 14,820 | 14,900 | 14,820 | 14,900 | 52 |
2021/08/10 | 14,780 | 14,870 | 14,720 | 14,740 | 148 |
2021/08/06 | 14,730 | 14,740 | 14,690 | 14,730 | 26 |
2021/08/05 | 14,650 | 14,710 | 14,650 | 14,710 | 11 |
2021/08/04 | 14,660 | 14,680 | 14,620 | 14,650 | 19 |
2021/08/03 | 14,630 | 14,720 | 14,630 | 14,700 | 48 |
2021/08/02 | 14,650 | 14,770 | 14,620 | 14,770 | 103 |
2021/07/30 | 14,640 | 14,640 | 14,490 | 14,490 | 232 |
2021/07/29 | 14,700 | 14,710 | 14,680 | 14,680 | 74 |
2021/07/28 | 14,640 | 14,700 | 14,580 | 14,650 | 149 |
2021/07/27 | 14,740 | 14,780 | 14,730 | 14,760 | 30 |
2021/07/26 | 14,870 | 14,870 | 14,640 | 14,640 | 138 |
2021/07/21 | 14,620 | 14,620 | 14,470 | 14,530 | 456 |
2021/07/20 | 14,520 | 14,530 | 14,370 | 14,400 | 289 |
2021/07/19 | 14,580 | 14,630 | 14,520 | 14,520 | 19 |
2021/07/16 | 15,050 | 15,050 | 14,800 | 14,800 | 4 |
2021/07/15 | 15,150 | 15,150 | 14,750 | 14,750 | 216 |
2021/07/14 | 14,960 | 15,030 | 14,960 | 15,030 | 16 |
2021/03/22 | 15,100 | 15,100 | 14,890 | 14,930 | 688 |
2021/03/19 | 15,030 | 15,150 | 15,000 | 15,130 | 111 |
2021/03/18 | 15,010 | 15,150 | 15,010 | 15,090 | 244 |
2021/03/17 | 14,820 | 14,900 | 14,760 | 14,870 | 81 |
2021/03/16 | 14,880 | 14,910 | 14,830 | 14,910 | 71 |
2021/03/15 | 14,800 | 15,200 | 14,760 | 14,810 | 137 |
2021/03/12 | 14,560 | 14,670 | 14,480 | 14,640 | 586 |
2021/03/11 | 14,740 | 14,740 | 14,450 | 14,510 | 55 |
2021/03/10 | 14,460 | 14,480 | 14,440 | 14,440 | 49 |
2021/03/09 | 14,370 | 14,400 | 14,320 | 14,400 | 42 |
2021/03/08 | 14,410 | 14,410 | 14,230 | 14,230 | 301 |
2021/03/05 | 14,120 | 14,270 | 14,010 | 14,270 | 158 |
2021/03/04 | 14,240 | 14,400 | 14,050 | 14,200 | 545 |
2021/03/03 | 14,250 | 14,280 | 14,250 | 14,280 | 4 |
2021/03/02 | 14,410 | 14,410 | 14,180 | 14,180 | 104 |
2021/03/01 | 14,280 | 14,350 | 14,260 | 14,300 | 102 |
2021/02/26 | 14,320 | 14,320 | 14,070 | 14,070 | 282 |
2021/02/25 | 14,420 | 14,870 | 14,420 | 14,500 | 3,554 |
2021/02/24 | 14,900 | 14,900 | 14,380 | 14,380 | 12,960 |
2021/02/22 | 14,590 | 14,670 | 14,560 | 14,600 | 84 |
2021/02/19 | 14,420 | 14,490 | 14,390 | 14,440 | 178 |
2021/02/18 | 14,710 | 14,710 | 14,500 | 14,520 | 156 |
2021/02/17 | 14,750 | 14,750 | 14,650 | 14,690 | 213 |
2021/02/16 | 14,690 | 14,780 | 14,660 | 14,660 | 147 |
2021/02/15 | 14,580 | 14,620 | 14,500 | 14,620 | 167 |
2021/02/12 | 14,560 | 14,560 | 14,390 | 14,410 | 31 |
2021/02/10 | 14,330 | 14,420 | 14,330 | 14,400 | 190 |
2021/02/09 | 14,400 | 14,400 | 14,290 | 14,290 | 13 |
2021/02/08 | 14,170 | 14,380 | 14,080 | 14,340 | 185 |
2021/02/05 | 14,150 | 14,150 | 14,070 | 14,120 | 123 |
2021/02/04 | 14,000 | 14,030 | 13,920 | 13,920 | 37 |
2021/02/03 | 13,850 | 13,980 | 13,850 | 13,980 | 3,004 |
2021/02/02 | 13,680 | 13,780 | 13,670 | 13,760 | 41 |
2021/02/01 | 13,330 | 13,650 | 13,330 | 13,640 | 78 |
2021/01/29 | 13,790 | 13,790 | 13,490 | 13,510 | 100 |
2021/01/28 | 13,860 | 13,860 | 13,610 | 13,690 | 604 |
2021/01/27 | 13,880 | 13,880 | 13,820 | 13,860 | 452 |
2021/01/26 | 13,870 | 13,890 | 13,800 | 13,800 | 222 |
2021/01/25 | 13,880 | 13,910 | 13,860 | 13,860 | 16 |
2021/01/22 | 13,820 | 13,880 | 13,780 | 13,840 | 39 |
2021/01/21 | 13,860 | 13,940 | 13,860 | 13,890 | 49 |
2021/01/20 | 13,910 | 13,910 | 13,760 | 13,760 | 33 |
2021/01/19 | 13,870 | 13,890 | 13,850 | 13,850 | 271 |
2021/01/18 | 13,760 | 13,770 | 13,700 | 13,740 | 87 |
2021/01/15 | 14,020 | 14,020 | 13,840 | 13,840 | 68 |
2021/01/14 | 13,890 | 14,040 | 13,850 | 13,950 | 193 |
2021/01/13 | 13,840 | 13,920 | 13,840 | 13,920 | 46 |
2021/01/12 | 13,810 | 13,870 | 13,800 | 13,840 | 78 |
2021/01/08 | 13,570 | 13,790 | 13,570 | 13,780 | 151 |
2021/01/07 | 13,540 | 13,640 | 13,530 | 13,570 | 114 |
2021/01/06 | 13,530 | 13,620 | 13,530 | 13,600 | 33 |
2021/01/05 | 13,590 | 13,600 | 13,520 | 13,520 | 30 |
2021/01/04 | 13,740 | 13,740 | 13,460 | 13,590 | 43 |