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
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

このページの先頭へ