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 |
|---|---|---|---|---|---|
| 2022/12/30 | 14,560 | 14,560 | 14,475 | 14,475 | 492 |
| 2022/12/29 | 14,600 | 14,600 | 14,435 | 14,470 | 416 |
| 2022/12/28 | 14,605 | 14,605 | 14,540 | 14,605 | 1,446 |
| 2022/12/27 | 14,690 | 14,690 | 14,605 | 14,605 | 272 |
| 2022/12/26 | 14,580 | 14,610 | 14,550 | 14,585 | 120 |
| 2022/12/23 | 14,540 | 14,570 | 14,470 | 14,550 | 135 |
| 2022/12/22 | 14,560 | 14,645 | 14,560 | 14,645 | 105 |
| 2022/12/21 | 14,610 | 14,645 | 14,505 | 14,540 | 875 |
| 2022/12/20 | 14,900 | 14,915 | 14,555 | 14,625 | 6,595 |
| 2022/12/19 | 14,890 | 14,910 | 14,850 | 14,850 | 40 |
| 2022/12/16 | 15,015 | 15,070 | 14,990 | 15,005 | 57 |
| 2022/12/15 | 15,150 | 15,210 | 15,150 | 15,165 | 48 |
| 2022/12/14 | 15,120 | 15,205 | 15,120 | 15,205 | 31 |
| 2022/12/13 | 15,155 | 15,170 | 15,100 | 15,120 | 39 |
| 2022/12/12 | 15,010 | 15,045 | 14,995 | 15,045 | 24 |
| 2022/12/09 | 15,030 | 15,090 | 15,030 | 15,075 | 6,221 |
| 2022/12/08 | 14,930 | 14,930 | 14,830 | 14,900 | 32 |
| 2022/12/07 | 14,930 | 15,005 | 14,880 | 14,970 | 4,262 |
| 2022/12/06 | 14,940 | 15,015 | 14,940 | 15,015 | 522 |
| 2022/12/05 | 14,995 | 14,995 | 14,900 | 14,935 | 35 |
| 2022/12/02 | 15,155 | 15,155 | 14,945 | 14,990 | 746 |
| 2022/12/01 | 15,365 | 15,365 | 15,265 | 15,265 | 2,077 |
| 2022/11/30 | 15,230 | 15,235 | 15,175 | 15,225 | 24 |
| 2022/11/29 | 15,310 | 15,310 | 15,235 | 15,280 | 31 |
| 2022/11/28 | 15,500 | 15,500 | 15,330 | 15,345 | 74 |
| 2022/11/25 | 15,465 | 15,485 | 15,450 | 15,480 | 54 |
| 2022/11/24 | 15,435 | 15,505 | 15,435 | 15,495 | 126 |
| 2022/11/22 | 15,185 | 15,335 | 15,185 | 15,315 | 62 |
| 2022/11/21 | 15,095 | 15,135 | 15,085 | 15,110 | 8 |
| 2022/11/18 | 15,110 | 15,140 | 15,080 | 15,085 | 10 |
| 2022/11/17 | 15,055 | 15,090 | 15,055 | 15,075 | 32 |
| 2022/11/16 | 15,115 | 15,115 | 14,960 | 15,090 | 172 |
| 2022/11/15 | 15,020 | 15,085 | 15,020 | 15,075 | 130 |
| 2022/11/14 | 15,185 | 15,195 | 15,050 | 15,050 | 36 |
| 2022/11/11 | 15,100 | 15,200 | 15,100 | 15,195 | 196 |
| 2022/11/10 | 14,860 | 14,875 | 14,840 | 14,870 | 33 |
| 2022/11/09 | 15,070 | 15,070 | 14,955 | 14,955 | 127 |
| 2022/11/08 | 14,920 | 15,050 | 14,920 | 15,050 | 149 |
| 2022/11/07 | 14,780 | 14,875 | 14,780 | 14,865 | 72 |
| 2022/11/04 | 14,730 | 14,785 | 14,660 | 14,670 | 118 |
| 2022/11/02 | 14,855 | 14,895 | 14,855 | 14,855 | 229 |
| 2022/11/01 | 14,795 | 14,815 | 14,780 | 14,815 | 26 |
| 2022/10/31 | 14,655 | 14,715 | 14,655 | 14,715 | 42 |
| 2022/10/28 | 14,495 | 14,565 | 14,495 | 14,540 | 13 |
| 2022/10/27 | 14,690 | 14,690 | 14,575 | 14,575 | 19 |
| 2022/10/26 | 14,705 | 14,730 | 14,700 | 14,715 | 32 |
| 2022/10/25 | 14,520 | 14,645 | 14,520 | 14,610 | 71 |
| 2022/10/24 | 14,590 | 14,590 | 14,470 | 14,475 | 21 |
| 2022/10/21 | 14,515 | 14,515 | 14,415 | 14,430 | 112 |
| 2022/10/20 | 14,505 | 14,520 | 14,460 | 14,500 | 3,136 |
| 2022/10/19 | 14,550 | 14,605 | 14,545 | 14,605 | 26 |
| 2022/10/18 | 14,600 | 14,600 | 14,535 | 14,550 | 29 |
| 2022/10/17 | 14,445 | 14,445 | 14,380 | 14,405 | 32 |
| 2022/10/14 | 14,400 | 14,590 | 14,400 | 14,575 | 166 |
| 2022/10/13 | 14,570 | 14,570 | 14,185 | 14,200 | 65 |
| 2022/10/12 | 14,285 | 14,285 | 14,255 | 14,280 | 3 |
| 2022/10/11 | 14,395 | 14,420 | 14,255 | 14,255 | 179 |
| 2022/10/07 | 14,485 | 14,565 | 14,485 | 14,545 | 33 |
| 2022/10/06 | 14,675 | 14,745 | 14,675 | 14,730 | 30 |
| 2022/10/05 | 14,685 | 14,685 | 14,605 | 14,610 | 27 |
| 2022/10/04 | 14,365 | 14,580 | 14,365 | 14,570 | 142 |
| 2022/10/03 | 13,970 | 14,100 | 13,880 | 14,100 | 2,451 |
| 2022/09/30 | 14,200 | 14,200 | 13,965 | 13,995 | 119 |
| 2022/09/29 | 14,200 | 14,270 | 14,155 | 14,270 | 895 |
| 2022/09/28 | 14,090 | 14,110 | 13,900 | 14,025 | 172 |
| 2022/09/27 | 14,140 | 14,260 | 14,140 | 14,185 | 3,562 |
| 2022/09/26 | 14,330 | 14,330 | 14,100 | 14,140 | 402 |
| 2022/09/22 | 14,410 | 14,540 | 14,410 | 14,535 | 96 |
| 2022/09/21 | 14,690 | 14,690 | 14,585 | 14,585 | 207 |
| 2022/09/20 | 14,785 | 14,860 | 14,760 | 14,785 | 75 |
| 2022/09/16 | 14,705 | 14,735 | 14,685 | 14,735 | 20 |
| 2022/09/15 | 14,790 | 14,800 | 14,770 | 14,780 | 49 |
| 2022/09/14 | 14,715 | 14,820 | 14,695 | 14,765 | 255 |
| 2022/09/13 | 15,015 | 15,050 | 15,000 | 15,050 | 6 |
| 2022/09/12 | 15,030 | 15,055 | 14,995 | 15,015 | 259 |
| 2022/09/09 | 14,930 | 14,950 | 14,905 | 14,945 | 14 |
| 2022/09/08 | 14,690 | 14,865 | 14,690 | 14,865 | 78 |
| 2022/09/07 | 14,615 | 14,615 | 14,500 | 14,565 | 827 |
| 2022/09/06 | 14,705 | 14,705 | 14,640 | 14,665 | 6 |
| 2022/09/05 | 14,680 | 14,705 | 14,645 | 14,700 | 9 |
| 2022/09/02 | 14,745 | 14,745 | 14,640 | 14,660 | 73 |
| 2022/09/01 | 14,805 | 14,835 | 14,700 | 14,700 | 8,863 |
| 2022/08/31 | 14,860 | 14,940 | 14,860 | 14,905 | 2,381 |
| 2022/08/30 | 14,995 | 15,005 | 14,910 | 14,980 | 3,853 |
| 2022/08/29 | 14,775 | 14,820 | 14,720 | 14,810 | 619 |
| 2022/08/26 | 15,140 | 15,150 | 15,095 | 15,095 | 8 |
| 2022/08/25 | 14,995 | 15,060 | 14,995 | 15,060 | 24 |
| 2022/08/24 | 15,000 | 15,000 | 14,950 | 14,965 | 5 |
| 2022/08/23 | 15,055 | 15,055 | 14,975 | 14,975 | 93 |
| 2022/08/22 | 15,065 | 15,155 | 15,065 | 15,150 | 14 |
| 2022/08/19 | 15,250 | 15,250 | 15,175 | 15,185 | 34 |
| 2022/08/18 | 15,230 | 15,230 | 15,120 | 15,140 | 61 |
| 2022/08/17 | 15,145 | 15,285 | 15,145 | 15,275 | 88 |
| 2022/08/16 | 15,140 | 15,140 | 15,055 | 15,070 | 8 |
| 2022/08/15 | 15,065 | 15,120 | 15,055 | 15,100 | 878 |
| 2022/08/12 | 14,850 | 15,040 | 14,850 | 15,040 | 942 |
| 2022/08/10 | 14,700 | 14,700 | 14,630 | 14,680 | 1,547 |
| 2022/08/09 | 14,835 | 14,835 | 14,690 | 14,700 | 883 |
| 2022/08/08 | 14,785 | 14,830 | 14,750 | 14,830 | 40 |
| 2022/08/05 | 14,670 | 14,800 | 14,670 | 14,800 | 142 |
| 2022/08/04 | 14,795 | 14,795 | 14,680 | 14,695 | 315 |
| 2022/08/03 | 14,655 | 14,705 | 14,650 | 14,690 | 142 |
| 2022/08/02 | 14,860 | 14,860 | 14,645 | 14,685 | 916 |
| 2022/08/01 | 14,830 | 14,915 | 14,780 | 14,915 | 6,519 |
| 2022/07/29 | 14,800 | 14,800 | 14,770 | 14,785 | 10 |
| 2022/07/28 | 14,880 | 14,890 | 14,835 | 14,875 | 27 |
| 2022/07/27 | 14,815 | 14,875 | 14,780 | 14,865 | 30 |
| 2022/07/26 | 14,840 | 14,845 | 14,800 | 14,815 | 19 |
| 2022/07/25 | 14,795 | 14,850 | 14,795 | 14,800 | 56 |
| 2022/07/22 | 14,840 | 14,945 | 14,840 | 14,945 | 87 |
| 2022/07/21 | 14,830 | 14,855 | 14,780 | 14,855 | 48 |
| 2022/07/20 | 14,760 | 14,870 | 14,750 | 14,870 | 3,191 |
| 2022/07/19 | 14,540 | 14,575 | 14,470 | 14,545 | 196 |
| 2022/07/15 | 14,425 | 14,450 | 14,350 | 14,430 | 57 |
| 2022/07/14 | 14,355 | 14,460 | 14,335 | 14,460 | 60 |
| 2022/07/13 | 14,415 | 14,415 | 14,410 | 14,410 | 13 |
| 2022/07/12 | 14,585 | 14,585 | 14,375 | 14,380 | 162 |
| 2022/07/11 | 14,585 | 14,675 | 14,585 | 14,615 | 366 |
| 2022/07/08 | 14,495 | 14,575 | 14,465 | 14,465 | 129 |
| 2022/07/07 | 14,270 | 14,370 | 14,155 | 14,355 | 83 |
| 2022/07/06 | 14,385 | 14,385 | 14,240 | 14,280 | 908 |
| 2022/07/05 | 14,595 | 14,595 | 14,470 | 14,515 | 759 |
| 2022/07/04 | 14,375 | 14,470 | 14,365 | 14,470 | 849 |
| 2022/07/01 | 14,485 | 14,490 | 14,210 | 14,225 | 2,453 |
| 2022/06/30 | 14,615 | 14,615 | 14,465 | 14,485 | 771 |
| 2022/06/29 | 14,720 | 14,725 | 14,660 | 14,670 | 763 |
| 2022/06/28 | 14,630 | 14,735 | 14,630 | 14,735 | 799 |
| 2022/06/27 | 14,650 | 14,650 | 14,570 | 14,605 | 744 |
| 2022/06/24 | 14,635 | 14,635 | 14,315 | 14,440 | 737 |
| 2022/06/23 | 14,425 | 14,470 | 14,335 | 14,335 | 731 |
| 2022/06/22 | 14,530 | 14,530 | 14,405 | 14,405 | 877 |
| 2022/06/21 | 14,295 | 14,450 | 14,295 | 14,450 | 1,639 |
| 2022/06/20 | 14,325 | 14,325 | 14,060 | 14,075 | 226 |
| 2022/06/17 | 14,220 | 14,305 | 14,150 | 14,270 | 3,518 |
| 2022/06/16 | 14,625 | 14,710 | 14,520 | 14,520 | 2,302 |
| 2022/06/15 | 14,530 | 14,530 | 14,420 | 14,420 | 897 |
| 2022/06/14 | 14,510 | 14,580 | 14,475 | 14,580 | 15,834 |
| 2022/06/13 | 14,810 | 14,810 | 14,715 | 14,775 | 1,205 |
| 2022/06/10 | 15,145 | 15,165 | 15,100 | 15,100 | 1,391 |
| 2022/06/09 | 15,280 | 15,340 | 15,280 | 15,290 | 710 |
| 2022/06/08 | 15,140 | 15,285 | 15,140 | 15,285 | 1,307 |
| 2022/06/07 | 15,155 | 15,180 | 15,105 | 15,105 | 1,201 |
| 2022/06/06 | 14,895 | 15,060 | 14,895 | 15,060 | 815 |
| 2022/06/03 | 15,050 | 15,050 | 14,955 | 14,995 | 3,851 |
| 2022/06/02 | 14,990 | 14,990 | 14,905 | 14,915 | 801 |
| 2022/06/01 | 14,975 | 15,005 | 14,975 | 15,005 | 4,817 |
| 2022/05/31 | 14,860 | 14,875 | 14,830 | 14,835 | 79 |
| 2022/05/30 | 14,755 | 14,915 | 14,755 | 14,915 | 106 |
| 2022/05/27 | 14,620 | 14,620 | 14,615 | 14,615 | 6 |
| 2022/05/26 | 14,545 | 14,625 | 14,545 | 14,565 | 98 |
| 2022/05/25 | 14,500 | 14,560 | 14,480 | 14,555 | 1,045 |
| 2022/05/24 | 14,655 | 14,655 | 14,550 | 14,565 | 46 |
| 2022/05/23 | 14,600 | 14,655 | 14,600 | 14,605 | 42 |
| 2022/05/20 | 14,400 | 14,500 | 14,395 | 14,500 | 25 |
| 2022/05/19 | 14,265 | 14,360 | 14,230 | 14,350 | 1,556 |
| 2022/05/18 | 14,590 | 14,590 | 14,555 | 14,555 | 18 |
| 2022/05/17 | 14,465 | 14,465 | 14,425 | 14,460 | 30 |
| 2022/05/16 | 14,540 | 14,540 | 14,425 | 14,425 | 4 |
| 2022/05/13 | 14,250 | 14,400 | 14,235 | 14,400 | 85 |
| 2022/05/12 | 14,190 | 14,195 | 14,140 | 14,145 | 1,913 |
| 2022/05/11 | 14,345 | 14,345 | 14,285 | 14,295 | 1,147 |
| 2022/05/10 | 14,400 | 14,430 | 14,250 | 14,385 | 121 |
| 2022/05/09 | 14,725 | 14,725 | 14,560 | 14,560 | 36 |
| 2022/05/06 | 14,735 | 14,840 | 14,695 | 14,815 | 30 |
| 2022/05/02 | 14,660 | 14,715 | 14,630 | 14,680 | 13 |
| 2022/04/28 | 14,410 | 14,660 | 14,410 | 14,660 | 58 |
| 2022/04/27 | 14,405 | 14,405 | 14,235 | 14,340 | 99 |
| 2022/04/26 | 14,580 | 14,580 | 14,490 | 14,530 | 50 |
| 2022/04/25 | 14,460 | 14,535 | 14,425 | 14,535 | 40 |
| 2022/04/22 | 14,760 | 14,760 | 14,715 | 14,750 | 26 |
| 2022/04/21 | 14,800 | 14,915 | 14,800 | 14,895 | 17 |
| 2022/04/20 | 14,750 | 14,785 | 14,705 | 14,785 | 24 |
| 2022/04/19 | 14,610 | 14,610 | 14,555 | 14,590 | 37 |
| 2022/04/18 | 14,500 | 14,500 | 14,395 | 14,455 | 19 |
| 2022/04/15 | 14,525 | 14,650 | 14,525 | 14,600 | 13 |
| 2022/04/14 | 14,575 | 14,655 | 14,550 | 14,650 | 92 |
| 2022/04/13 | 14,375 | 14,495 | 14,375 | 14,495 | 28 |
| 2022/04/12 | 14,600 | 14,600 | 14,335 | 14,355 | 103 |
| 2022/04/11 | 14,550 | 14,550 | 14,470 | 14,500 | 22 |
| 2022/04/08 | 14,615 | 14,615 | 14,450 | 14,515 | 55 |
| 2022/04/07 | 14,575 | 14,575 | 14,495 | 14,525 | 103 |
| 2022/04/06 | 14,855 | 14,855 | 14,745 | 14,790 | 707 |
| 2022/04/05 | 14,925 | 14,925 | 14,925 | 14,925 | 1 |
| 2022/04/04 | 14,950 | 14,995 | 14,950 | 14,980 | 1,626 |
| 2022/04/01 | 14,920 | 14,965 | 14,810 | 14,965 | 38 |
| 2022/03/31 | 15,150 | 15,150 | 15,000 | 15,015 | 946 |
| 2022/03/30 | 15,225 | 15,225 | 15,000 | 15,010 | 835 |
| 2022/03/29 | 15,120 | 15,120 | 15,100 | 15,115 | 254 |
| 2022/03/28 | 15,090 | 15,090 | 15,010 | 15,025 | 18 |
| 2022/03/25 | 15,180 | 15,180 | 15,035 | 15,080 | 55 |
| 2022/03/24 | 14,900 | 15,030 | 14,870 | 15,030 | 18 |
| 2022/03/23 | 14,880 | 15,060 | 14,870 | 15,060 | 227 |
| 2022/03/22 | 14,560 | 14,705 | 14,560 | 14,700 | 50 |
| 2022/03/18 | 14,140 | 14,465 | 14,140 | 14,465 | 18 |
| 2022/03/17 | 14,310 | 14,405 | 14,310 | 14,395 | 62 |
| 2022/03/16 | 13,935 | 14,070 | 13,935 | 14,065 | 83 |
| 2022/03/15 | 13,775 | 13,860 | 13,775 | 13,835 | 14 |
| 2022/03/14 | 13,685 | 13,780 | 13,685 | 13,740 | 29 |
| 2022/03/11 | 13,665 | 13,665 | 13,550 | 13,580 | 2,563 |
| 2022/03/10 | 13,550 | 13,795 | 13,550 | 13,790 | 941 |
| 2022/03/09 | 13,305 | 13,440 | 13,250 | 13,250 | 3,887 |
| 2022/03/08 | 13,745 | 13,745 | 13,260 | 13,265 | 157 |
| 2022/03/07 | 14,140 | 14,140 | 13,470 | 13,585 | 3,297 |
| 2022/03/04 | 14,135 | 14,135 | 13,870 | 13,920 | 107 |
| 2022/03/03 | 14,200 | 14,230 | 14,195 | 14,215 | 29 |
| 2022/03/02 | 14,255 | 14,255 | 14,050 | 14,050 | 246 |
| 2022/03/01 | 14,460 | 14,460 | 14,320 | 14,320 | 45 |
| 2022/02/28 | 14,505 | 14,505 | 14,145 | 14,210 | 2,741 |
| 2022/02/25 | 14,230 | 14,230 | 14,145 | 14,205 | 70 |
| 2022/02/24 | 14,300 | 14,300 | 13,980 | 14,060 | 285 |
| 2022/02/22 | 14,400 | 14,430 | 14,185 | 14,270 | 1,520 |
| 2022/02/21 | 14,715 | 14,715 | 14,360 | 14,515 | 1,497 |
| 2022/02/18 | 14,505 | 14,865 | 14,500 | 14,865 | 90 |
| 2022/02/17 | 14,685 | 14,685 | 14,590 | 14,645 | 1,769 |
| 2022/02/16 | 14,730 | 14,775 | 14,725 | 14,775 | 265 |
| 2022/02/15 | 14,725 | 14,725 | 14,450 | 14,485 | 61 |
| 2022/02/14 | 14,650 | 14,700 | 14,590 | 14,680 | 143 |
| 2022/02/10 | 14,995 | 14,995 | 14,895 | 14,895 | 29 |
| 2022/02/09 | 14,930 | 14,930 | 14,870 | 14,870 | 43 |
| 2022/02/08 | 14,765 | 14,810 | 14,740 | 14,810 | 29 |
| 2022/02/07 | 14,765 | 14,765 | 14,595 | 14,665 | 39 |
| 2022/02/04 | 14,720 | 14,720 | 14,590 | 14,720 | 125 |
| 2022/02/03 | 14,700 | 14,700 | 14,615 | 14,615 | 1,064 |
| 2022/02/02 | 14,605 | 14,765 | 14,605 | 14,730 | 168 |
| 2022/02/01 | 14,575 | 14,600 | 14,430 | 14,430 | 1,316 |
| 2022/01/31 | 14,560 | 14,560 | 14,390 | 14,470 | 35 |
| 2022/01/28 | 14,200 | 14,370 | 14,160 | 14,370 | 34 |
| 2022/01/27 | 14,385 | 14,385 | 14,000 | 14,010 | 172 |
| 2022/01/26 | 14,645 | 14,645 | 14,390 | 14,400 | 521 |
| 2022/01/25 | 14,930 | 14,930 | 14,390 | 14,390 | 143 |
| 2022/01/24 | 14,610 | 14,755 | 14,610 | 14,755 | 111 |
| 2022/01/21 | 15,080 | 15,080 | 14,490 | 14,610 | 88 |
| 2022/01/20 | 14,870 | 14,870 | 14,590 | 14,795 | 320 |
| 2022/01/19 | 15,420 | 15,420 | 14,645 | 15,420 | 361 |
| 2022/01/18 | 15,225 | 15,245 | 15,080 | 15,110 | 688 |
| 2022/01/17 | 15,405 | 15,405 | 15,200 | 15,220 | 105 |
| 2022/01/14 | 15,595 | 15,595 | 15,030 | 15,095 | 65 |
| 2022/01/13 | 15,420 | 15,420 | 15,245 | 15,350 | 1,310 |
| 2022/01/12 | 15,270 | 15,420 | 15,270 | 15,420 | 1,204 |
| 2022/01/11 | 15,420 | 15,500 | 15,020 | 15,120 | 731 |
| 2022/01/07 | 15,600 | 15,600 | 15,105 | 15,215 | 1,087 |
| 2022/01/06 | 15,410 | 16,610 | 15,200 | 15,210 | 409 |
| 2022/01/05 | 15,965 | 16,030 | 15,965 | 15,985 | 1,065 |
| 2022/01/04 | 15,745 | 15,910 | 15,680 | 15,900 | 1,324 |