---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) |
|---|---|---|---|---|---|---|
| 2025/10/29 | 26,495.0 | 26,495.0 | 26,430.0 | 26,430.0 | 26,430.0 | 64 |
| 2025/10/28 | 26,595.0 | 26,595.0 | 26,465.0 | 26,470.0 | 26,470.0 | 143 |
| 2025/10/27 | 26,570.0 | 26,765.0 | 26,570.0 | 26,765.0 | 26,765.0 | 50 |
| 2025/10/24 | 26,235.0 | 26,385.0 | 26,230.0 | 26,300.0 | 26,300.0 | 228 |
| 2025/10/23 | 26,190.0 | 26,190.0 | 26,140.0 | 26,140.0 | 26,140.0 | 12 |
| 2025/10/22 | 26,120.0 | 26,330.0 | 26,120.0 | 26,330.0 | 26,330.0 | 59 |
| 2025/10/21 | 26,100.0 | 26,100.0 | 26,100.0 | 26,100.0 | 26,100.0 | 3 |
| 2025/10/20 | 25,825.0 | 26,100.0 | 25,825.0 | 26,100.0 | 26,100.0 | 70 |
| 2025/10/17 | 25,475.0 | 25,475.0 | 25,475.0 | 25,475.0 | 25,475.0 | 21 |
| 2025/10/16 | 25,755.0 | 25,755.0 | 25,755.0 | 25,755.0 | 25,755.0 | 4 |
| 2025/10/15 | 25,330.0 | 25,595.0 | 25,330.0 | 25,595.0 | 25,595.0 | 139 |
| 2025/10/14 | 25,365.0 | 25,510.0 | 25,015.0 | 25,015.0 | 25,015.0 | 243 |
| 2025/10/10 | 26,135.0 | 26,135.0 | 25,735.0 | 25,735.0 | 25,735.0 | 66 |
| 2025/10/09 | 26,180.0 | 26,180.0 | 26,115.0 | 26,115.0 | 26,115.0 | 14 |
| 2025/10/08 | 26,075.0 | 26,075.0 | 26,050.0 | 26,050.0 | 26,050.0 | 8 |
| 2025/10/07 | 26,000.0 | 26,000.0 | 25,890.0 | 25,890.0 | 25,890.0 | 63 |
| 2025/10/06 | 25,530.0 | 25,965.0 | 25,530.0 | 25,965.0 | 25,965.0 | 161 |
| 2025/10/03 | 24,670.0 | 25,030.0 | 24,670.0 | 25,030.0 | 25,030.0 | 143 |
| 2025/10/02 | 24,715.0 | 24,715.0 | 24,715.0 | 24,715.0 | 24,715.0 | 1 |
| 2025/10/01 | 24,700.0 | 24,700.0 | 24,700.0 | 24,700.0 | 24,700.0 | 38 |
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。
