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 |
|---|---|---|---|---|---|
| 2024/05/21 | 22,180 | 22,180 | 22,160 | 22,160 | 238 |
| 2024/05/20 | 22,305 | 22,305 | 22,165 | 22,175 | 45 |
| 2024/05/17 | 21,880 | 21,965 | 21,880 | 21,965 | 12 |
| 2024/05/16 | 21,870 | 21,870 | 21,835 | 21,845 | 59 |
| 2024/05/15 | 21,870 | 21,870 | 21,870 | 21,870 | 2 |
| 2024/05/14 | 21,775 | 21,775 | 21,755 | 21,755 | 6 |
| 2024/05/13 | 21,740 | 21,740 | 21,715 | 21,715 | 14 |
| 2024/05/10 | 22,045 | 22,045 | 21,785 | 21,785 | 11 |
| 2024/05/09 | 21,810 | 21,810 | 21,810 | 21,810 | 7 |
| 2024/05/08 | 21,975 | 21,975 | 21,750 | 21,785 | 529 |
| 2024/05/07 | 22,160 | 22,160 | 21,950 | 22,000 | 77 |
| 2024/05/02 | 21,895 | 21,980 | 21,895 | 21,975 | 48 |
| 2024/05/01 | 21,930 | 21,995 | 21,930 | 21,970 | 399 |
| 2024/04/30 | 21,905 | 22,100 | 21,905 | 21,985 | 50 |
| 2024/04/26 | 21,395 | 21,565 | 21,390 | 21,535 | 143 |
| 2024/04/25 | 21,585 | 21,585 | 21,390 | 21,390 | 57 |
| 2024/04/24 | 21,725 | 21,780 | 21,725 | 21,780 | 41 |
| 2024/04/23 | 21,555 | 21,555 | 21,400 | 21,400 | 38 |
| 2024/04/22 | 21,445 | 21,445 | 21,265 | 21,265 | 41 |
| 2024/04/19 | 21,000 | 21,090 | 20,965 | 21,090 | 119 |
| 2024/04/18 | 21,275 | 21,520 | 21,275 | 21,475 | 597 |
| 2024/04/17 | 21,520 | 21,520 | 21,360 | 21,470 | 7,009 |
| 2024/04/16 | 21,740 | 21,740 | 21,665 | 21,695 | 155 |
| 2024/04/15 | 21,990 | 22,105 | 21,915 | 22,105 | 38 |
| 2024/04/12 | 22,145 | 22,250 | 22,145 | 22,190 | 273 |
| 2024/04/11 | 22,075 | 22,080 | 22,055 | 22,055 | 19 |
| 2024/04/10 | 22,060 | 22,060 | 22,060 | 22,060 | 3 |
| 2024/04/09 | 22,020 | 22,110 | 22,020 | 22,110 | 21 |
| 2024/04/08 | 21,905 | 21,905 | 21,870 | 21,870 | 29 |
| 2024/04/05 | 21,500 | 21,675 | 21,500 | 21,675 | 394 |
| 2024/04/04 | 21,925 | 22,030 | 21,925 | 21,930 | 80 |
| 2024/04/03 | 21,585 | 21,720 | 21,570 | 21,720 | 2,551 |
| 2024/04/02 | 21,815 | 21,930 | 21,675 | 21,715 | 2,576 |
| 2024/04/01 | 22,300 | 22,300 | 21,720 | 21,810 | 161 |
| 2024/03/29 | 22,000 | 22,210 | 22,000 | 22,210 | 205 |
| 2024/03/28 | 22,280 | 22,285 | 22,060 | 22,060 | 235 |
| 2024/03/27 | 22,145 | 22,325 | 22,145 | 22,235 | 1,608 |
| 2024/03/26 | 21,995 | 22,075 | 21,990 | 22,075 | 76 |
| 2024/03/25 | 22,835 | 22,835 | 22,080 | 22,080 | 114 |
| 2024/03/22 | 22,230 | 22,335 | 22,200 | 22,335 | 48 |
| 2024/03/21 | 21,745 | 22,140 | 21,745 | 22,130 | 132 |
| 2024/03/19 | 21,495 | 21,745 | 21,455 | 21,745 | 51 |
| 2024/03/18 | 21,265 | 21,475 | 21,265 | 21,475 | 94 |
| 2024/03/15 | 20,925 | 21,065 | 20,925 | 21,015 | 113 |
| 2024/03/14 | 20,840 | 20,890 | 20,785 | 20,890 | 85 |
| 2024/03/13 | 21,130 | 21,130 | 20,830 | 20,830 | 94 |
| 2024/03/12 | 20,975 | 20,975 | 20,620 | 20,895 | 178 |
| 2024/03/11 | 21,175 | 21,175 | 20,775 | 20,990 | 193 |
| 2024/03/08 | 21,375 | 21,515 | 21,375 | 21,515 | 145 |
| 2024/03/07 | 21,790 | 21,795 | 21,455 | 21,455 | 174 |
| 2024/03/06 | 21,455 | 21,585 | 21,455 | 21,585 | 715 |
| 2024/03/05 | 21,365 | 21,515 | 21,345 | 21,515 | 198 |
| 2024/03/04 | 21,410 | 21,460 | 21,365 | 21,365 | 258 |
| 2024/03/01 | 21,215 | 21,385 | 21,215 | 21,385 | 628 |
| 2024/02/29 | 21,020 | 21,085 | 20,960 | 21,085 | 159 |
| 2024/02/28 | 21,110 | 21,110 | 21,035 | 21,100 | 21 |
| 2024/02/27 | 21,130 | 21,165 | 21,105 | 21,105 | 41 |
| 2024/02/26 | 21,025 | 21,150 | 21,025 | 21,085 | 71 |
| 2024/02/22 | 20,840 | 20,945 | 20,830 | 20,945 | 110 |
| 2024/02/21 | 20,685 | 20,715 | 20,665 | 20,675 | 23 |
| 2024/02/20 | 20,810 | 20,810 | 20,690 | 20,730 | 496 |
| 2024/02/19 | 20,670 | 20,780 | 20,655 | 20,780 | 227 |
| 2024/02/16 | 20,690 | 20,695 | 20,655 | 20,695 | 113 |
| 2024/02/15 | 20,375 | 20,405 | 20,345 | 20,405 | 91 |
| 2024/02/14 | 20,350 | 20,365 | 20,315 | 20,325 | 1,631 |
| 2024/02/13 | 20,345 | 20,795 | 20,285 | 20,545 | 203 |
| 2024/02/09 | 20,145 | 20,165 | 20,085 | 20,095 | 1,114 |
| 2024/02/08 | 20,095 | 20,160 | 19,935 | 20,145 | 166 |
| 2024/02/07 | 19,830 | 19,940 | 19,830 | 19,940 | 49 |
| 2024/02/06 | 19,785 | 19,875 | 19,745 | 19,875 | 125 |
| 2024/02/05 | 19,845 | 19,955 | 19,840 | 19,955 | 42 |
| 2024/02/02 | 19,830 | 19,835 | 19,755 | 19,785 | 67 |
| 2024/02/01 | 19,815 | 19,815 | 19,740 | 19,775 | 670 |
| 2024/01/31 | 19,655 | 19,910 | 19,655 | 19,910 | 29 |
| 2024/01/30 | 19,740 | 19,810 | 19,730 | 19,730 | 9 |
| 2024/01/29 | 19,610 | 19,760 | 19,610 | 19,750 | 148 |
| 2024/01/26 | 19,505 | 19,510 | 19,505 | 19,510 | 49 |
| 2024/01/25 | 19,735 | 19,775 | 19,670 | 19,765 | 242 |
| 2024/01/24 | 19,845 | 19,845 | 19,755 | 19,755 | 24 |
| 2024/01/23 | 20,045 | 20,050 | 19,880 | 19,885 | 171 |
| 2024/01/22 | 20,025 | 20,025 | 19,805 | 19,905 | 489 |
| 2024/01/19 | 19,690 | 19,700 | 19,615 | 19,625 | 25 |
| 2024/01/18 | 19,500 | 19,565 | 19,470 | 19,475 | 1,222 |
| 2024/01/17 | 19,625 | 19,725 | 19,625 | 19,645 | 57 |
| 2024/01/16 | 19,680 | 19,680 | 19,570 | 19,570 | 141 |
| 2024/01/15 | 19,065 | 19,740 | 19,065 | 19,670 | 271 |
| 2024/01/12 | 19,495 | 19,495 | 19,355 | 19,465 | 98 |
| 2024/01/11 | 19,405 | 19,405 | 19,340 | 19,340 | 46 |
| 2024/01/10 | 18,770 | 19,045 | 18,770 | 19,035 | 35 |
| 2024/01/09 | 18,800 | 18,800 | 18,735 | 18,750 | 23 |
| 2024/01/05 | 18,530 | 18,640 | 18,530 | 18,625 | 82 |
| 2024/01/04 | 18,295 | 18,460 | 18,155 | 18,460 | 209 |