---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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 21,755.0 | 21,755.0 | 21,755.0 | 21,755.0 | 21,755.0 | 2 |
| 2025/02/13 | 21,710.0 | 21,855.0 | 21,710.0 | 21,855.0 | 21,855.0 | 106 |
| 2025/02/12 | 21,500.0 | 21,500.0 | 21,500.0 | 21,500.0 | 21,500.0 | 4 |
| 2025/02/10 | 21,595.0 | 21,595.0 | 21,595.0 | 21,595.0 | 21,595.0 | 1 |
| 2025/02/07 | 21,780.0 | 21,780.0 | 21,645.0 | 21,645.0 | 21,645.0 | 26 |
| 2025/02/06 | 21,775.0 | 21,775.0 | 21,755.0 | 21,755.0 | 21,755.0 | 3 |
| 2025/02/05 | 21,895.0 | 21,895.0 | 21,745.0 | 21,745.0 | 21,745.0 | 3 |
| 2025/02/04 | 21,770.0 | 21,770.0 | 21,710.0 | 21,710.0 | 21,710.0 | 216 |
| 2025/02/03 | 21,610.0 | 21,610.0 | 21,550.0 | 21,550.0 | 21,550.0 | 43 |
| 2025/01/31 | 22,135.0 | 22,145.0 | 22,135.0 | 22,145.0 | 22,145.0 | 304 |
| 2025/01/30 | 22,015.0 | 22,015.0 | 22,015.0 | 22,015.0 | 22,015.0 | 1 |
| 2025/01/29 | 21,950.0 | 21,950.0 | 21,935.0 | 21,935.0 | 21,935.0 | 95 |
| 2025/01/28 | 21,695.0 | 21,915.0 | 21,695.0 | 21,820.0 | 21,820.0 | 117 |
| 2025/01/27 | 21,900.0 | 22,040.0 | 21,850.0 | 21,870.0 | 21,870.0 | 59 |
| 2025/01/24 | 22,000.0 | 22,005.0 | 21,855.0 | 21,855.0 | 21,855.0 | 124 |
| 2025/01/23 | 21,840.0 | 21,880.0 | 21,840.0 | 21,880.0 | 21,880.0 | 5 |
| 2025/01/22 | 21,740.0 | 21,740.0 | 21,740.0 | 21,740.0 | 21,740.0 | 16 |
| 2025/01/21 | 21,470.0 | 21,470.0 | 21,470.0 | 21,470.0 | 21,470.0 | 4 |
| 2025/01/20 | 21,435.0 | 21,600.0 | 21,435.0 | 21,550.0 | 21,550.0 | 128 |
| 2025/01/17 | 21,230.0 | 21,230.0 | 21,075.0 | 21,225.0 | 21,225.0 | 84 |
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。
