---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) |
|---|---|---|---|---|---|---|
| 2024/01/24 | 19,845.0 | 19,845.0 | 19,755.0 | 19,755.0 | 19,755.0 | 24 |
| 2024/01/23 | 20,045.0 | 20,050.0 | 19,880.0 | 19,885.0 | 19,885.0 | 171 |
| 2024/01/22 | 20,025.0 | 20,025.0 | 19,805.0 | 19,905.0 | 19,905.0 | 489 |
| 2024/01/19 | 19,690.0 | 19,700.0 | 19,615.0 | 19,625.0 | 19,625.0 | 25 |
| 2024/01/18 | 19,500.0 | 19,565.0 | 19,470.0 | 19,475.0 | 19,475.0 | 1,222 |
| 2024/01/17 | 19,625.0 | 19,725.0 | 19,625.0 | 19,645.0 | 19,645.0 | 57 |
| 2024/01/16 | 19,680.0 | 19,680.0 | 19,570.0 | 19,570.0 | 19,570.0 | 141 |
| 2024/01/15 | 19,065.0 | 19,740.0 | 19,065.0 | 19,670.0 | 19,670.0 | 271 |
| 2024/01/12 | 19,495.0 | 19,495.0 | 19,355.0 | 19,465.0 | 19,465.0 | 98 |
| 2024/01/11 | 19,405.0 | 19,405.0 | 19,340.0 | 19,340.0 | 19,340.0 | 46 |
| 2024/01/10 | 18,770.0 | 19,045.0 | 18,770.0 | 19,035.0 | 19,035.0 | 35 |
| 2024/01/09 | 18,800.0 | 18,800.0 | 18,735.0 | 18,750.0 | 18,750.0 | 23 |
| 2024/01/05 | 18,530.0 | 18,640.0 | 18,530.0 | 18,625.0 | 18,625.0 | 82 |
| 2024/01/04 | 18,295.0 | 18,460.0 | 18,155.0 | 18,460.0 | 18,460.0 | 209 |
| 2023/12/29 | 18,520.0 | 18,520.0 | 18,445.0 | 18,490.0 | 18,490.0 | 1,592 |
| 2023/12/28 | 18,530.0 | 18,530.0 | 18,505.0 | 18,505.0 | 18,505.0 | 4 |
| 2023/12/27 | 18,370.0 | 18,520.0 | 18,370.0 | 18,520.0 | 18,520.0 | 78 |
| 2023/12/26 | 18,300.0 | 18,300.0 | 18,265.0 | 18,265.0 | 18,265.0 | 12 |
| 2023/12/25 | 18,410.0 | 18,410.0 | 18,305.0 | 18,350.0 | 18,350.0 | 1,237 |
| 2023/12/22 | 18,305.0 | 18,305.0 | 18,305.0 | 18,305.0 | 18,305.0 | 7 |
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。
