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
2026/03/11 30,240 30,330 30,070 30,070 67
2026/03/10 28,950 29,900 28,950 29,755 175
2026/03/09 29,590 29,590 28,455 28,945 295
2026/03/06 30,160 30,290 30,160 30,290 12
2026/03/05 30,770 30,770 30,250 30,250 577
2026/03/04 31,420 31,420 29,510 29,570 162
2026/03/03 31,400 31,500 30,730 30,790 240
2026/03/02 31,480 31,890 31,250 31,890 328
2026/02/27 32,150 32,150 32,080 32,080 12
2026/02/26 31,690 31,690 31,690 31,690 46
2026/02/25 31,450 31,450 31,450 31,450 31
2026/02/24 31,110 31,140 31,110 31,140 21
2026/02/20 30,960 31,060 30,960 31,060 59
2026/02/19 31,370 31,460 31,370 31,460 238
2026/02/18 31,090 31,090 31,070 31,070 44
2026/02/17 30,550 30,550 30,550 30,550 21
2026/02/16 31,250 31,250 30,910 30,980 38
2026/02/13 31,050 31,480 31,050 31,250 191
2026/02/12 32,180 32,180 31,440 31,750 37
2026/02/10 31,290 31,480 31,290 31,480 36
2026/02/09 30,740 31,190 30,740 30,960 1,115
2026/02/06 30,040 30,040 30,040 30,040 15
2026/02/05 29,240 29,910 29,240 29,690 557
2026/02/04 29,510 29,700 29,510 29,700 59
2026/02/03 29,155 29,585 29,155 29,585 156
2026/02/02 28,845 28,845 28,655 28,655 145
2026/01/30 28,675 28,845 28,675 28,845 11
2026/01/29 28,620 28,675 28,270 28,675 32
2026/01/28 28,420 28,525 28,405 28,525 679
2026/01/27 28,565 28,705 28,500 28,705 230
2026/01/26 28,810 28,810 28,625 28,645 108
2026/01/23 29,790 29,790 29,310 29,310 5
2026/01/22 29,245 29,290 29,220 29,290 29
2026/01/21 29,025 29,025 28,965 28,965 26
2026/01/20 29,330 29,330 29,250 29,295 43
2026/01/19 29,305 29,485 29,305 29,485 288
2026/01/16 29,610 29,615 29,610 29,615 88
2026/01/15 29,515 29,740 29,515 29,740 578
2026/01/14 29,480 29,480 29,480 29,480 4
2026/01/13 29,110 29,170 29,050 29,115 185
2026/01/09 28,085 28,355 28,085 28,355 11
2026/01/08 28,225 28,225 28,115 28,115 20
2026/01/07 28,405 28,450 28,340 28,340 586
2026/01/06 28,600 28,865 28,600 28,865 1,100
2026/01/05 28,120 28,470 28,120 28,460 624

このページの先頭へ