---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) |
|---|---|---|---|---|---|---|
| 2023/12/21 | 18,880.0 | 18,880.0 | 18,200.0 | 18,245.0 | 18,245.0 | 38 |
| 2023/12/20 | 18,535.0 | 18,535.0 | 18,535.0 | 18,535.0 | 18,535.0 | 17 |
| 2023/12/19 | 18,325.0 | 18,325.0 | 18,235.0 | 18,235.0 | 18,235.0 | 7 |
| 2023/12/18 | 18,165.0 | 18,175.0 | 18,035.0 | 18,175.0 | 18,175.0 | 192 |
| 2023/12/15 | 18,360.0 | 18,360.0 | 18,325.0 | 18,325.0 | 18,325.0 | 82 |
| 2023/12/14 | 18,870.0 | 18,870.0 | 18,160.0 | 18,225.0 | 18,225.0 | 71 |
| 2023/12/13 | 18,235.0 | 18,535.0 | 18,235.0 | 18,470.0 | 18,470.0 | 704 |
| 2023/12/12 | 18,360.0 | 18,590.0 | 18,360.0 | 18,440.0 | 18,440.0 | 2,027 |
| 2023/12/11 | 18,150.0 | 18,525.0 | 18,150.0 | 18,485.0 | 18,485.0 | 2,195 |
| 2023/12/08 | 18,355.0 | 18,355.0 | 18,150.0 | 18,150.0 | 18,150.0 | 26 |
| 2023/12/07 | 18,600.0 | 18,600.0 | 18,500.0 | 18,500.0 | 18,500.0 | 21 |
| 2023/12/06 | 18,640.0 | 18,775.0 | 18,640.0 | 18,775.0 | 18,775.0 | 73 |
| 2023/12/05 | 18,580.0 | 18,580.0 | 18,435.0 | 18,460.0 | 18,460.0 | 602 |
| 2023/12/04 | 18,660.0 | 18,660.0 | 18,500.0 | 18,560.0 | 18,560.0 | 99 |
| 2023/12/01 | 18,765.0 | 18,765.0 | 18,755.0 | 18,760.0 | 18,760.0 | 79 |
| 2023/11/30 | 18,550.0 | 18,660.0 | 18,550.0 | 18,660.0 | 18,660.0 | 3 |
| 2023/11/29 | 18,630.0 | 18,670.0 | 18,575.0 | 18,575.0 | 18,575.0 | 11 |
| 2023/11/28 | 18,720.0 | 18,720.0 | 18,650.0 | 18,660.0 | 18,660.0 | 281 |
| 2023/11/27 | 18,880.0 | 18,880.0 | 18,740.0 | 18,740.0 | 18,740.0 | 107 |
| 2023/11/24 | 18,820.0 | 18,850.0 | 18,820.0 | 18,845.0 | 18,845.0 | 1,006 |
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。
