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
2023/12/29 18,520 18,520 18,445 18,490 1,592
2023/12/28 18,530 18,530 18,505 18,505 4
2023/12/27 18,370 18,520 18,370 18,520 78
2023/12/26 18,300 18,300 18,265 18,265 12
2023/12/25 18,410 18,410 18,305 18,350 1,237
2023/12/22 18,305 18,305 18,305 18,305 7
2023/12/21 18,880 18,880 18,200 18,245 38
2023/12/20 18,535 18,535 18,535 18,535 17
2023/12/19 18,325 18,325 18,235 18,235 7
2023/12/18 18,165 18,175 18,035 18,175 192
2023/12/15 18,360 18,360 18,325 18,325 82
2023/12/14 18,870 18,870 18,160 18,225 71
2023/12/13 18,235 18,535 18,235 18,470 704
2023/12/12 18,360 18,590 18,360 18,440 2,027
2023/12/11 18,150 18,525 18,150 18,485 2,195
2023/12/08 18,355 18,355 18,150 18,150 26
2023/12/07 18,600 18,600 18,500 18,500 21
2023/12/06 18,640 18,775 18,640 18,775 73
2023/12/05 18,580 18,580 18,435 18,460 602
2023/12/04 18,660 18,660 18,500 18,560 99
2023/12/01 18,765 18,765 18,755 18,760 79
2023/11/30 18,550 18,660 18,550 18,660 3
2023/11/29 18,630 18,670 18,575 18,575 11
2023/11/28 18,720 18,720 18,650 18,660 281
2023/11/27 18,880 18,880 18,740 18,740 107
2023/11/24 18,820 18,850 18,820 18,845 1,006
2023/11/22 18,685 18,755 18,685 18,705 14
2023/11/21 18,645 18,645 18,575 18,590 66
2023/11/20 18,820 18,820 18,790 18,790 613
2023/11/17 18,730 18,850 18,730 18,850 56
2023/11/16 18,740 18,745 18,665 18,665 449
2023/11/15 18,720 18,720 18,720 18,720 9
2023/11/14 18,500 18,510 18,500 18,510 19
2023/11/13 18,425 18,425 18,425 18,425 1
2023/11/10 18,350 18,355 18,330 18,330 10
2023/11/09 18,085 18,350 18,080 18,350 62
2023/11/08 18,310 18,310 18,125 18,125 601
2023/11/07 18,510 18,520 18,345 18,345 47
2023/11/06 18,500 18,600 18,490 18,505 66
2023/11/02 18,275 18,275 18,220 18,220 5,763
2023/11/01 18,100 18,145 18,000 18,145 3,033
2023/10/31 17,560 17,595 17,560 17,595 13
2023/10/30 18,065 18,065 17,455 17,455 362
2023/10/27 17,545 17,670 17,545 17,670 15
2023/10/26 17,480 17,485 17,440 17,440 24
2023/10/25 17,770 17,835 17,770 17,795 725
2023/10/24 17,525 17,615 17,330 17,615 3,032
2023/10/23 17,560 17,715 17,560 17,665 15
2023/10/20 17,760 17,815 17,655 17,795 3,333
2023/10/19 17,745 17,805 17,745 17,805 34
2023/10/18 18,045 18,045 18,045 18,045 5
2023/10/17 18,025 18,030 18,025 18,030 5
2023/10/16 18,010 18,040 17,900 17,900 3,038
2023/10/13 18,335 18,335 18,160 18,160 423
2023/10/12 18,300 18,445 18,300 18,445 27
2023/10/11 18,190 18,190 18,180 18,185 18
2023/10/10 17,780 18,180 17,780 18,180 25
2023/10/06 17,715 17,795 17,715 17,780 189
2023/10/05 17,500 17,730 17,500 17,715 94
2023/10/04 17,655 17,655 17,465 17,465 40
2023/10/03 18,150 18,150 17,870 17,870 70
2023/10/02 18,370 18,400 18,275 18,275 186
2023/09/29 18,400 18,400 18,225 18,225 531
2023/09/28 18,550 18,550 18,385 18,465 52
2023/09/27 18,480 18,505 18,480 18,505 155
2023/09/26 18,520 18,520 18,520 18,520 9
2023/09/25 18,600 18,640 18,600 18,640 8
2023/09/22 18,435 18,590 18,420 18,585 3,042
2023/09/21 18,640 18,640 18,640 18,640 18
2023/09/20 19,080 19,080 18,810 18,810 30
2023/09/19 18,850 18,920 18,850 18,905 232
2023/09/15 19,030 19,030 18,955 18,955 392
2023/09/14 18,620 18,760 18,620 18,760 40
2023/09/13 18,560 18,560 18,560 18,560 2
2023/09/12 18,470 18,500 18,470 18,500 107
2023/09/11 18,320 18,325 18,315 18,325 514
2023/09/08 18,345 18,380 18,345 18,375 619
2023/09/07 18,610 18,640 18,545 18,580 171
2023/09/06 18,595 18,635 18,595 18,600 459
2023/09/05 18,490 18,490 18,390 18,410 15
2023/09/04 18,405 18,415 18,385 18,415 12
2023/09/01 18,050 18,250 18,050 18,245 415
2023/08/31 18,110 18,110 18,075 18,075 5
2023/08/30 17,920 17,920 17,920 17,920 11
2023/08/29 17,805 17,855 17,805 17,810 91
2023/08/28 17,675 17,790 17,675 17,790 191
2023/08/25 17,780 17,780 17,490 17,510 52
2023/08/24 17,595 17,715 17,595 17,715 360
2023/08/23 17,595 17,595 17,595 17,595 4
2023/08/22 17,425 17,530 17,425 17,530 12
2023/08/21 17,395 17,415 17,320 17,415 547
2023/08/18 17,315 17,330 17,250 17,250 64
2023/08/17 17,420 17,420 17,420 17,420 9
2023/08/16 17,605 17,605 17,475 17,490 55
2023/08/15 17,780 17,815 17,760 17,780 163
2023/08/14 17,890 17,890 17,660 17,660 38
2023/08/10 17,705 17,860 17,705 17,860 125
2023/08/09 17,705 17,725 17,705 17,725 14
2023/08/08 17,850 17,850 17,825 17,825 24
2023/08/07 17,540 17,730 17,540 17,730 488
2023/08/04 17,595 17,640 17,595 17,640 2
2023/08/03 17,705 17,705 17,670 17,670 240
2023/08/02 17,960 17,970 17,875 17,875 47
2023/08/01 18,090 18,160 18,065 18,160 15
2023/07/31 17,955 18,055 17,950 17,990 270
2023/07/28 17,570 17,710 17,510 17,555 33
2023/07/27 17,715 17,825 17,715 17,825 349
2023/07/26 17,765 17,765 17,640 17,690 32
2023/07/25 17,665 17,690 17,665 17,680 267
2023/07/24 17,640 17,670 17,640 17,670 468
2023/07/21 17,515 17,515 17,505 17,505 2
2023/07/20 17,530 17,530 17,520 17,520 101
2023/07/19 17,550 17,565 17,550 17,565 171
2023/07/18 17,445 17,445 17,400 17,445 15
2023/07/14 17,360 17,360 17,315 17,320 43
2023/07/13 17,220 17,350 17,220 17,350 25
2023/07/12 17,295 17,295 17,110 17,170 51
2023/07/11 17,380 17,380 17,250 17,280 330
2023/07/10 17,525 17,525 17,350 17,380 217
2023/07/07 17,560 17,595 17,525 17,525 304
2023/07/06 17,790 17,820 17,675 17,675 1,227
2023/07/05 18,030 18,065 18,030 18,060 33
2023/07/04 18,090 18,110 18,050 18,065 3,993
2023/07/03 18,100 18,200 18,100 18,200 44
2023/06/30 17,910 17,910 17,905 17,905 17
2023/06/29 18,080 18,080 17,990 17,990 305
2023/06/28 17,730 17,940 17,730 17,940 43
2023/06/27 17,705 17,705 17,600 17,625 636
2023/06/26 17,635 17,765 17,600 17,710 186
2023/06/23 18,035 18,055 17,630 17,630 127
2023/06/22 18,040 18,060 18,010 18,010 476
2023/06/21 17,885 17,970 17,875 17,970 30
2023/06/20 17,830 17,835 17,805 17,805 10
2023/06/19 18,070 18,070 17,835 17,900 239
2023/06/16 17,990 17,990 17,990 17,990 8
2023/06/15 17,965 18,060 17,925 17,980 313
2023/06/14 17,820 18,040 17,820 17,980 429
2023/06/13 17,485 17,680 17,485 17,655 129
2023/06/12 17,410 17,465 17,380 17,425 255
2023/06/09 17,200 17,340 17,200 17,340 543
2023/06/08 17,160 17,160 17,000 17,000 40
2023/06/07 17,435 17,435 17,155 17,160 381
2023/06/06 17,190 17,400 17,190 17,400 15
2023/06/05 17,155 17,200 17,145 17,190 291
2023/06/02 16,745 16,900 16,745 16,900 33
2023/06/01 16,570 16,645 16,570 16,645 716
2023/05/31 16,600 16,600 16,445 16,445 670
2023/05/30 16,650 16,730 16,630 16,730 208
2023/05/29 16,815 16,815 16,770 16,770 33
2023/05/26 16,590 16,625 16,590 16,625 8
2023/05/25 16,620 16,645 16,575 16,575 25
2023/05/24 16,350 16,670 16,350 16,640 1,723
2023/05/23 16,830 16,870 16,675 16,675 64
2023/05/22 16,585 16,785 16,585 16,785 60
2023/05/19 16,670 16,730 16,645 16,645 22
2023/05/18 16,585 16,635 16,570 16,635 38
2023/05/17 16,370 16,420 16,370 16,420 40
2023/05/16 16,280 16,345 16,280 16,345 63
2023/05/15 16,175 16,240 16,175 16,240 122
2023/05/12 16,140 16,140 16,110 16,115 11
2023/05/11 15,985 16,000 15,985 16,000 25
2023/05/10 16,025 16,025 16,025 16,025 13
2023/05/09 15,980 16,135 15,980 16,120 160
2023/05/08 15,945 15,945 15,900 15,900 2,215
2023/05/02 16,005 16,025 15,940 15,940 68
2023/05/01 15,880 15,995 15,880 15,995 117
2023/04/28 15,775 15,820 15,775 15,820 47
2023/04/27 15,510 15,635 15,510 15,615 145
2023/04/26 15,600 15,600 15,525 15,560 34
2023/04/25 15,705 15,765 15,655 15,655 232
2023/04/24 15,660 15,660 15,660 15,660 5
2023/04/21 15,700 15,710 15,625 15,630 38
2023/04/20 15,700 15,700 15,700 15,700 5
2023/04/19 15,655 15,660 15,655 15,660 12
2023/04/18 15,620 15,705 15,620 15,680 34
2023/04/17 15,560 15,585 15,535 15,585 6,900
2023/04/14 15,510 15,520 15,510 15,520 35
2023/04/13 15,400 15,420 15,400 15,420 620
2023/04/12 15,355 15,430 15,355 15,430 14
2023/04/11 15,305 15,320 15,305 15,310 24
2023/04/10 15,200 15,200 15,160 15,160 11
2023/04/07 15,060 15,100 15,060 15,100 28
2023/04/06 15,105 15,105 15,035 15,050 837
2023/04/05 15,400 15,400 15,220 15,220 48
2023/04/04 15,490 15,525 15,490 15,525 26
2023/04/03 15,460 15,475 15,460 15,475 507
2023/03/31 15,340 15,600 15,340 15,405 265
2023/03/30 15,175 15,400 15,120 15,120 4,630
2023/03/29 14,945 15,065 14,895 15,065 24
2023/03/28 14,910 14,910 14,865 14,865 3
2023/03/27 14,830 14,870 14,830 14,870 16
2023/03/24 14,735 14,800 14,730 14,780 1,560
2023/03/23 14,760 14,815 14,685 14,815 3,044
2023/03/22 14,885 14,900 14,880 14,880 35
2023/03/20 14,745 14,790 14,620 14,620 63
2023/03/17 14,765 14,835 14,740 14,835 784
2023/03/16 14,570 14,690 14,500 14,690 1,576
2023/03/15 15,075 15,075 14,855 14,870 39
2023/03/14 14,945 14,945 14,760 14,775 425
2023/03/13 15,280 15,280 15,105 15,135 810
2023/03/10 15,575 15,575 15,465 15,465 34
2023/03/09 15,695 15,735 15,695 15,725 156
2023/03/08 15,560 15,620 15,560 15,615 813
2023/03/07 15,515 15,570 15,515 15,555 29
2023/03/06 15,480 15,520 15,470 15,510 39
2023/03/03 15,215 15,375 15,215 15,375 142
2023/03/02 15,225 15,230 15,135 15,140 37
2023/03/01 15,165 15,180 15,105 15,180 758
2023/02/28 15,200 15,205 15,140 15,145 116
2023/02/27 15,095 15,150 15,095 15,145 26
2023/02/24 14,990 15,100 14,990 15,100 15
2023/02/22 15,040 15,040 14,990 14,990 1,438
2023/02/21 15,195 15,215 15,175 15,200 1,261
2023/02/20 15,185 15,200 15,135 15,200 32
2023/02/17 15,110 15,150 15,110 15,150 10
2023/02/16 15,175 15,210 15,175 15,210 34
2023/02/15 15,160 15,160 15,095 15,095 5
2023/02/14 15,165 15,165 15,150 15,150 15
2023/02/13 15,110 15,110 15,035 15,070 96
2023/02/10 15,175 15,180 15,100 15,105 3,909
2023/02/09 15,075 15,100 15,075 15,100 87
2023/02/08 15,100 15,100 15,060 15,060 32
2023/02/07 15,060 15,100 15,050 15,070 286
2023/02/06 15,100 15,100 15,025 15,025 51
2023/02/03 14,935 14,935 14,900 14,915 18
2023/02/02 14,935 14,935 14,860 14,870 107
2023/02/01 15,075 15,075 14,935 14,945 18
2023/01/31 15,035 15,040 14,935 14,935 1,011
2023/01/30 15,005 15,020 14,965 14,980 117
2023/01/27 14,985 15,035 14,985 15,020 33
2023/01/26 15,020 15,030 14,955 14,955 47
2023/01/25 14,905 15,020 14,905 15,020 20
2023/01/24 14,835 14,955 14,835 14,955 975
2023/01/23 14,750 14,750 14,675 14,740 64
2023/01/20 14,510 14,600 14,510 14,590 61
2023/01/19 14,535 14,590 14,495 14,495 32
2023/01/18 14,430 14,690 14,430 14,690 622
2023/01/17 14,335 14,420 14,335 14,420 43
2023/01/16 14,365 14,365 14,265 14,265 218
2023/01/13 14,450 14,500 14,390 14,400 716
2023/01/12 14,450 14,475 14,420 14,455 1,516
2023/01/11 14,350 14,415 14,345 14,415 34
2023/01/10 14,400 14,400 14,260 14,275 274
2023/01/06 14,130 14,250 14,125 14,230 48
2023/01/05 14,245 14,395 14,130 14,175 1,589
2023/01/04 14,470 14,470 14,250 14,275 8,531

このページの先頭へ