---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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 19,335.0 | 19,525.0 | 19,330.0 | 19,525.0 | 19,525.0 | 1,551 |
| 2025/04/10 | 19,200.0 | 20,240.0 | 19,200.0 | 20,240.0 | 20,240.0 | 1,093 |
| 2025/04/09 | 18,620.0 | 18,955.0 | 18,620.0 | 18,770.0 | 18,770.0 | 455 |
| 2025/04/08 | 18,700.0 | 19,365.0 | 18,700.0 | 19,315.0 | 19,315.0 | 154 |
| 2025/04/07 | 19,300.0 | 19,300.0 | 18,195.0 | 18,300.0 | 18,300.0 | 311 |
| 2025/04/04 | 20,075.0 | 20,075.0 | 19,700.0 | 19,700.0 | 19,700.0 | 83 |
| 2025/04/03 | 20,660.0 | 20,660.0 | 20,325.0 | 20,325.0 | 20,325.0 | 207 |
| 2025/04/02 | 21,160.0 | 21,160.0 | 21,160.0 | 21,160.0 | 21,160.0 | 7 |
| 2025/04/01 | 21,255.0 | 21,255.0 | 21,255.0 | 21,255.0 | 21,255.0 | 6 |
| 2025/03/31 | 21,310.0 | 21,360.0 | 21,250.0 | 21,270.0 | 21,270.0 | 205 |
| 2025/03/28 | 22,070.0 | 22,070.0 | 21,935.0 | 21,935.0 | 21,935.0 | 56 |
| 2025/03/27 | 22,100.0 | 22,130.0 | 22,100.0 | 22,130.0 | 22,130.0 | 17 |
| 2025/03/26 | 22,235.0 | 22,265.0 | 22,220.0 | 22,265.0 | 22,265.0 | 509 |
| 2025/03/25 | 22,170.0 | 22,170.0 | 22,170.0 | 22,170.0 | 22,170.0 | 5 |
| 2025/03/24 | 22,150.0 | 22,150.0 | 22,100.0 | 22,100.0 | 22,100.0 | 24 |
| 2025/03/21 | 22,095.0 | 22,210.0 | 22,095.0 | 22,210.0 | 22,210.0 | 9 |
| 2025/03/19 | 22,100.0 | 22,165.0 | 22,100.0 | 22,145.0 | 22,145.0 | 326 |
| 2025/03/18 | 22,000.0 | 22,060.0 | 22,000.0 | 22,040.0 | 22,040.0 | 71 |
| 2025/03/17 | 21,745.0 | 21,745.0 | 21,740.0 | 21,740.0 | 21,740.0 | 101 |
| 2025/03/14 | 21,385.0 | 21,480.0 | 21,385.0 | 21,480.0 | 21,480.0 | 8 |
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。
