---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) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 21,685.0 | 21,685.0 | 21,685.0 | 21,685.0 | 21,685.0 | 8 |
| 2024/11/21 | 21,525.0 | 21,525.0 | 21,525.0 | 21,525.0 | 21,525.0 | 3 |
| 2024/11/20 | 21,735.0 | 21,735.0 | 21,640.0 | 21,650.0 | 21,650.0 | 364 |
| 2024/11/19 | 21,625.0 | 21,740.0 | 21,625.0 | 21,720.0 | 21,720.0 | 152 |
| 2024/11/18 | 21,565.0 | 21,565.0 | 21,565.0 | 21,565.0 | 21,565.0 | 16 |
| 2024/11/15 | 21,830.0 | 21,860.0 | 21,790.0 | 21,850.0 | 21,850.0 | 118 |
| 2024/11/14 | 21,830.0 | 21,830.0 | 21,790.0 | 21,790.0 | 21,790.0 | 367 |
| 2024/11/13 | 21,975.0 | 21,975.0 | 21,650.0 | 21,725.0 | 21,725.0 | 1,266 |
| 2024/11/12 | 22,200.0 | 22,200.0 | 21,985.0 | 21,985.0 | 21,985.0 | 133 |
| 2024/11/11 | 21,920.0 | 21,920.0 | 21,920.0 | 21,920.0 | 21,920.0 | 1 |
| 2024/11/08 | 23,000.0 | 23,000.0 | 21,955.0 | 21,955.0 | 21,955.0 | 42 |
| 2024/11/07 | 22,120.0 | 22,120.0 | 21,950.0 | 22,075.0 | 22,075.0 | 137 |
| 2024/11/06 | 21,435.0 | 21,735.0 | 21,435.0 | 21,735.0 | 21,735.0 | 306 |
| 2024/11/05 | 21,085.0 | 21,335.0 | 21,080.0 | 21,335.0 | 21,335.0 | 20 |
| 2024/11/01 | 21,170.0 | 21,170.0 | 21,085.0 | 21,085.0 | 21,085.0 | 128 |
| 2024/10/31 | 21,470.0 | 21,470.0 | 21,470.0 | 21,470.0 | 21,470.0 | 12 |
| 2024/10/30 | 21,570.0 | 21,650.0 | 21,570.0 | 21,650.0 | 21,650.0 | 8 |
| 2024/10/29 | 21,370.0 | 21,460.0 | 21,370.0 | 21,460.0 | 21,460.0 | 18 |
| 2024/10/28 | 20,935.0 | 21,290.0 | 20,935.0 | 21,290.0 | 21,290.0 | 1,175 |
| 2024/10/25 | 20,920.0 | 20,940.0 | 20,835.0 | 20,940.0 | 20,940.0 | 245 |
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。
