---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) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 31,420.0 | 31,420.0 | 29,510.0 | 29,570.0 | 29,570.0 | 162 |
| 2026/03/03 | 31,400.0 | 31,500.0 | 30,730.0 | 30,790.0 | 30,790.0 | 240 |
| 2026/03/02 | 31,480.0 | 31,890.0 | 31,250.0 | 31,890.0 | 31,890.0 | 328 |
| 2026/02/27 | 32,150.0 | 32,150.0 | 32,080.0 | 32,080.0 | 32,080.0 | 12 |
| 2026/02/26 | 31,690.0 | 31,690.0 | 31,690.0 | 31,690.0 | 31,690.0 | 46 |
| 2026/02/25 | 31,450.0 | 31,450.0 | 31,450.0 | 31,450.0 | 31,450.0 | 31 |
| 2026/02/24 | 31,110.0 | 31,140.0 | 31,110.0 | 31,140.0 | 31,140.0 | 21 |
| 2026/02/20 | 30,960.0 | 31,060.0 | 30,960.0 | 31,060.0 | 31,060.0 | 59 |
| 2026/02/19 | 31,370.0 | 31,460.0 | 31,370.0 | 31,460.0 | 31,460.0 | 238 |
| 2026/02/18 | 31,090.0 | 31,090.0 | 31,070.0 | 31,070.0 | 31,070.0 | 44 |
| 2026/02/17 | 30,550.0 | 30,550.0 | 30,550.0 | 30,550.0 | 30,550.0 | 21 |
| 2026/02/16 | 31,250.0 | 31,250.0 | 30,910.0 | 30,980.0 | 30,980.0 | 38 |
| 2026/02/13 | 31,050.0 | 31,480.0 | 31,050.0 | 31,250.0 | 31,250.0 | 191 |
| 2026/02/12 | 32,180.0 | 32,180.0 | 31,440.0 | 31,750.0 | 31,750.0 | 37 |
| 2026/02/10 | 31,290.0 | 31,480.0 | 31,290.0 | 31,480.0 | 31,480.0 | 36 |
| 2026/02/09 | 30,740.0 | 31,190.0 | 30,740.0 | 30,960.0 | 30,960.0 | 1,115 |
| 2026/02/06 | 30,040.0 | 30,040.0 | 30,040.0 | 30,040.0 | 30,040.0 | 15 |
| 2026/02/05 | 29,240.0 | 29,910.0 | 29,240.0 | 29,690.0 | 29,690.0 | 557 |
| 2026/02/04 | 29,510.0 | 29,700.0 | 29,510.0 | 29,700.0 | 29,700.0 | 59 |
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。
