---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) |
|---|---|---|---|---|---|---|
| 2024/03/14 | 20,840.0 | 20,890.0 | 20,785.0 | 20,890.0 | 20,890.0 | 85 |
| 2024/03/13 | 21,130.0 | 21,130.0 | 20,830.0 | 20,830.0 | 20,830.0 | 94 |
| 2024/03/12 | 20,975.0 | 20,975.0 | 20,620.0 | 20,895.0 | 20,895.0 | 178 |
| 2024/03/11 | 21,175.0 | 21,175.0 | 20,775.0 | 20,990.0 | 20,990.0 | 193 |
| 2024/03/08 | 21,375.0 | 21,515.0 | 21,375.0 | 21,515.0 | 21,515.0 | 145 |
| 2024/03/07 | 21,790.0 | 21,795.0 | 21,455.0 | 21,455.0 | 21,455.0 | 174 |
| 2024/03/06 | 21,455.0 | 21,585.0 | 21,455.0 | 21,585.0 | 21,585.0 | 715 |
| 2024/03/05 | 21,365.0 | 21,515.0 | 21,345.0 | 21,515.0 | 21,515.0 | 198 |
| 2024/03/04 | 21,410.0 | 21,460.0 | 21,365.0 | 21,365.0 | 21,365.0 | 258 |
| 2024/03/01 | 21,215.0 | 21,385.0 | 21,215.0 | 21,385.0 | 21,385.0 | 628 |
| 2024/02/29 | 21,020.0 | 21,085.0 | 20,960.0 | 21,085.0 | 21,085.0 | 159 |
| 2024/02/28 | 21,110.0 | 21,110.0 | 21,035.0 | 21,100.0 | 21,100.0 | 21 |
| 2024/02/27 | 21,130.0 | 21,165.0 | 21,105.0 | 21,105.0 | 21,105.0 | 41 |
| 2024/02/26 | 21,025.0 | 21,150.0 | 21,025.0 | 21,085.0 | 21,085.0 | 71 |
| 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 |
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。
