---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) |
|---|---|---|---|---|---|---|
| 2024/02/22 | 20,840.0 | 20,945.0 | 20,830.0 | 20,945.0 | 20,945.0 | 110 |
| 2024/02/21 | 20,685.0 | 20,715.0 | 20,665.0 | 20,675.0 | 20,675.0 | 23 |
| 2024/02/20 | 20,810.0 | 20,810.0 | 20,690.0 | 20,730.0 | 20,730.0 | 496 |
| 2024/02/19 | 20,670.0 | 20,780.0 | 20,655.0 | 20,780.0 | 20,780.0 | 227 |
| 2024/02/16 | 20,690.0 | 20,695.0 | 20,655.0 | 20,695.0 | 20,695.0 | 113 |
| 2024/02/15 | 20,375.0 | 20,405.0 | 20,345.0 | 20,405.0 | 20,405.0 | 91 |
| 2024/02/14 | 20,350.0 | 20,365.0 | 20,315.0 | 20,325.0 | 20,325.0 | 1,631 |
| 2024/02/13 | 20,345.0 | 20,795.0 | 20,285.0 | 20,545.0 | 20,545.0 | 203 |
| 2024/02/09 | 20,145.0 | 20,165.0 | 20,085.0 | 20,095.0 | 20,095.0 | 1,114 |
| 2024/02/08 | 20,095.0 | 20,160.0 | 19,935.0 | 20,145.0 | 20,145.0 | 166 |
| 2024/02/07 | 19,830.0 | 19,940.0 | 19,830.0 | 19,940.0 | 19,940.0 | 49 |
| 2024/02/06 | 19,785.0 | 19,875.0 | 19,745.0 | 19,875.0 | 19,875.0 | 125 |
| 2024/02/05 | 19,845.0 | 19,955.0 | 19,840.0 | 19,955.0 | 19,955.0 | 42 |
| 2024/02/02 | 19,830.0 | 19,835.0 | 19,755.0 | 19,785.0 | 19,785.0 | 67 |
| 2024/02/01 | 19,815.0 | 19,815.0 | 19,740.0 | 19,775.0 | 19,775.0 | 670 |
| 2024/01/31 | 19,655.0 | 19,910.0 | 19,655.0 | 19,910.0 | 19,910.0 | 29 |
| 2024/01/30 | 19,740.0 | 19,810.0 | 19,730.0 | 19,730.0 | 19,730.0 | 9 |
| 2024/01/29 | 19,610.0 | 19,760.0 | 19,610.0 | 19,750.0 | 19,750.0 | 148 |
| 2024/01/26 | 19,505.0 | 19,510.0 | 19,505.0 | 19,510.0 | 19,510.0 | 49 |
| 2024/01/25 | 19,735.0 | 19,775.0 | 19,670.0 | 19,765.0 | 19,765.0 | 242 |
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。
