---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) |
|---|---|---|---|---|---|---|
| 2024/09/12 | 20,320.0 | 20,415.0 | 20,320.0 | 20,415.0 | 20,415.0 | 53 |
| 2024/09/11 | 20,045.0 | 20,095.0 | 19,740.0 | 19,740.0 | 19,740.0 | 60 |
| 2024/09/10 | 20,265.0 | 20,460.0 | 20,265.0 | 20,410.0 | 20,410.0 | 272 |
| 2024/09/09 | 20,105.0 | 20,265.0 | 20,105.0 | 20,265.0 | 20,265.0 | 18 |
| 2024/09/06 | 21,125.0 | 21,125.0 | 20,425.0 | 20,425.0 | 20,425.0 | 91 |
| 2024/09/05 | 20,795.0 | 20,895.0 | 20,515.0 | 20,630.0 | 20,630.0 | 23 |
| 2024/09/04 | 21,620.0 | 21,620.0 | 20,780.0 | 20,805.0 | 20,805.0 | 785 |
| 2024/09/03 | 21,480.0 | 21,630.0 | 21,480.0 | 21,630.0 | 21,630.0 | 55 |
| 2024/09/02 | 21,605.0 | 21,605.0 | 21,400.0 | 21,510.0 | 21,510.0 | 57 |
| 2024/08/30 | 21,470.0 | 21,480.0 | 21,385.0 | 21,480.0 | 21,480.0 | 281 |
| 2024/08/29 | 21,255.0 | 21,290.0 | 21,230.0 | 21,255.0 | 21,255.0 | 161 |
| 2024/08/28 | 21,245.0 | 21,245.0 | 21,245.0 | 21,245.0 | 21,245.0 | 6 |
| 2024/08/27 | 21,120.0 | 21,120.0 | 21,120.0 | 21,120.0 | 21,120.0 | 10 |
| 2024/08/26 | 20,930.0 | 20,930.0 | 20,930.0 | 20,930.0 | 20,930.0 | 10 |
| 2024/08/23 | 21,075.0 | 21,185.0 | 21,075.0 | 21,185.0 | 21,185.0 | 12 |
| 2024/08/22 | 21,090.0 | 21,090.0 | 21,015.0 | 21,015.0 | 21,015.0 | 5 |
| 2024/08/21 | 20,880.0 | 21,040.0 | 20,880.0 | 21,040.0 | 21,040.0 | 2 |
| 2024/08/20 | 21,020.0 | 21,165.0 | 21,020.0 | 21,165.0 | 21,165.0 | 38 |
| 2024/08/19 | 21,460.0 | 21,460.0 | 20,905.0 | 20,905.0 | 20,905.0 | 14 |
| 2024/08/16 | 21,060.0 | 21,110.0 | 21,060.0 | 21,110.0 | 21,110.0 | 22 |
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。
