---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) |
---|---|---|---|---|---|---|
2024/07/19 | 22,650.0 | 22,700.0 | 22,565.0 | 22,650.0 | 22,650.0 | 36 |
2024/07/18 | 22,770.0 | 22,840.0 | 22,770.0 | 22,825.0 | 22,825.0 | 32 |
2024/07/17 | 23,220.0 | 23,220.0 | 23,120.0 | 23,120.0 | 23,120.0 | 303 |
2024/07/16 | 23,195.0 | 23,195.0 | 23,110.0 | 23,110.0 | 23,110.0 | 23 |
2024/07/12 | 21,955.0 | 23,105.0 | 21,955.0 | 22,940.0 | 22,940.0 | 2,702 |
2024/07/11 | 23,420.0 | 23,420.0 | 23,300.0 | 23,310.0 | 23,310.0 | 94 |
2024/07/10 | 22,950.0 | 23,080.0 | 22,950.0 | 23,075.0 | 23,075.0 | 285 |
2024/07/09 | 22,835.0 | 23,090.0 | 22,835.0 | 23,090.0 | 23,090.0 | 203 |
2024/07/08 | 22,850.0 | 22,905.0 | 22,840.0 | 22,850.0 | 22,850.0 | 188 |
2024/07/05 | 23,045.0 | 23,070.0 | 22,905.0 | 22,905.0 | 22,905.0 | 462 |
2024/07/04 | 23,175.0 | 23,380.0 | 23,175.0 | 23,370.0 | 23,370.0 | 196 |
2024/07/03 | 22,980.0 | 23,085.0 | 22,980.0 | 23,085.0 | 23,085.0 | 4 |
2024/07/02 | 22,980.0 | 22,980.0 | 22,980.0 | 22,980.0 | 22,980.0 | 15 |
2024/07/01 | 22,850.0 | 22,850.0 | 22,635.0 | 22,665.0 | 22,665.0 | 242 |
2024/06/28 | 22,575.0 | 22,655.0 | 22,555.0 | 22,555.0 | 22,555.0 | 15 |
2024/06/27 | 22,950.0 | 22,950.0 | 22,335.0 | 22,395.0 | 22,395.0 | 81 |
2024/06/26 | 22,375.0 | 22,500.0 | 22,370.0 | 22,450.0 | 22,450.0 | 474 |
2024/06/25 | 22,285.0 | 22,285.0 | 22,270.0 | 22,275.0 | 22,275.0 | 32 |
2024/06/24 | 21,800.0 | 21,985.0 | 21,780.0 | 21,960.0 | 21,960.0 | 511 |
みんかぶETFで銘柄を探す
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。