---円
Ｏｎｅ ＥＴＦ ＥＳＧの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 28,600.0 | 28,865.0 | 28,600.0 | 28,865.0 | 28,865.0 | 1,100 |
| 2026/01/05 | 28,120.0 | 28,470.0 | 28,120.0 | 28,460.0 | 28,460.0 | 624 |
| 2025/12/30 | 27,895.0 | 27,895.0 | 27,855.0 | 27,855.0 | 27,855.0 | 6 |
| 2025/12/29 | 27,420.0 | 27,970.0 | 27,420.0 | 27,825.0 | 27,825.0 | 36 |
| 2025/12/26 | 27,855.0 | 27,955.0 | 27,800.0 | 27,800.0 | 27,800.0 | 83 |
| 2025/12/25 | 27,715.0 | 27,820.0 | 27,715.0 | 27,800.0 | 27,800.0 | 133 |
| 2025/12/24 | 27,470.0 | 27,910.0 | 27,470.0 | 27,725.0 | 27,725.0 | 205 |
| 2025/12/23 | 27,780.0 | 27,925.0 | 27,780.0 | 27,840.0 | 27,840.0 | 69 |
| 2025/12/22 | 27,835.0 | 27,835.0 | 27,800.0 | 27,800.0 | 27,800.0 | 23 |
| 2025/12/19 | 27,490.0 | 27,635.0 | 27,490.0 | 27,635.0 | 27,635.0 | 67 |
| 2025/12/18 | 27,370.0 | 27,370.0 | 27,370.0 | 27,370.0 | 27,370.0 | 17 |
| 2025/12/17 | 27,450.0 | 27,485.0 | 27,450.0 | 27,485.0 | 27,485.0 | 145 |
| 2025/12/16 | 27,680.0 | 27,710.0 | 27,465.0 | 27,465.0 | 27,465.0 | 149 |
| 2025/12/15 | 27,840.0 | 27,985.0 | 27,825.0 | 27,985.0 | 27,985.0 | 103 |
| 2025/12/11 | 27,355.0 | 27,355.0 | 27,355.0 | 27,355.0 | 27,355.0 | 11 |
| 2025/12/10 | 27,520.0 | 27,520.0 | 27,520.0 | 27,520.0 | 27,520.0 | 21 |
| 2025/12/09 | 27,510.0 | 27,520.0 | 27,500.0 | 27,500.0 | 27,500.0 | 237 |
| 2025/12/08 | 27,355.0 | 27,450.0 | 27,355.0 | 27,450.0 | 27,450.0 | 21 |
| 2025/12/05 | 27,320.0 | 27,320.0 | 27,245.0 | 27,245.0 | 27,245.0 | 50 |
| 2025/12/04 | 27,430.0 | 27,600.0 | 27,430.0 | 27,600.0 | 27,600.0 | 71 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
Ｏｎｅ ＥＴＦ ＥＳＧの取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ ＥＳＧの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
