---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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 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 |
| 2025/12/03 | 27,080.0 | 27,140.0 | 27,080.0 | 27,105.0 | 27,105.0 | 510 |
| 2025/12/02 | 27,190.0 | 27,190.0 | 27,075.0 | 27,075.0 | 27,075.0 | 67 |
| 2025/12/01 | 27,305.0 | 27,320.0 | 27,000.0 | 27,000.0 | 27,000.0 | 81 |
| 2025/11/28 | 27,350.0 | 27,415.0 | 27,350.0 | 27,415.0 | 27,415.0 | 53 |
| 2025/11/27 | 27,350.0 | 27,350.0 | 27,350.0 | 27,350.0 | 27,350.0 | 1 |
| 2025/11/26 | 26,960.0 | 27,260.0 | 26,930.0 | 27,230.0 | 27,230.0 | 639 |
| 2025/11/25 | 26,990.0 | 26,990.0 | 26,610.0 | 26,640.0 | 26,640.0 | 20 |
| 2025/11/21 | 26,470.0 | 26,770.0 | 26,470.0 | 26,640.0 | 26,640.0 | 355 |
| 2025/11/20 | 26,770.0 | 26,820.0 | 26,770.0 | 26,770.0 | 26,770.0 | 84 |
| 2025/11/19 | 26,360.0 | 26,360.0 | 26,360.0 | 26,360.0 | 26,360.0 | 2 |
| 2025/11/18 | 26,730.0 | 26,765.0 | 26,320.0 | 26,320.0 | 26,320.0 | 60 |
| 2025/11/17 | 27,055.0 | 27,120.0 | 26,995.0 | 27,120.0 | 27,120.0 | 38 |
| 2025/11/14 | 27,165.0 | 27,220.0 | 27,140.0 | 27,185.0 | 27,185.0 | 132 |
| 2025/11/13 | 27,405.0 | 27,415.0 | 27,375.0 | 27,375.0 | 27,375.0 | 84 |
| 2025/11/12 | 26,800.0 | 27,160.0 | 26,800.0 | 27,160.0 | 27,160.0 | 40 |
| 2025/11/11 | 26,945.0 | 26,945.0 | 26,805.0 | 26,805.0 | 26,805.0 | 24 |
| 2025/11/10 | 26,800.0 | 26,855.0 | 26,760.0 | 26,855.0 | 26,855.0 | 244 |
| 2025/11/07 | 26,485.0 | 26,485.0 | 26,485.0 | 26,485.0 | 26,485.0 | 32 |
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。
