---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) |
|---|---|---|---|---|---|---|
| 2025/08/26 | 24,305.0 | 24,305.0 | 24,125.0 | 24,195.0 | 24,195.0 | 322 |
| 2025/08/25 | 24,555.0 | 24,625.0 | 24,400.0 | 24,440.0 | 24,440.0 | 706 |
| 2025/08/22 | 24,390.0 | 24,420.0 | 24,390.0 | 24,420.0 | 24,420.0 | 38 |
| 2025/08/21 | 24,280.0 | 24,280.0 | 24,280.0 | 24,280.0 | 24,280.0 | 51 |
| 2025/08/20 | 24,415.0 | 24,415.0 | 24,405.0 | 24,415.0 | 24,415.0 | 69 |
| 2025/08/19 | 24,620.0 | 24,620.0 | 24,565.0 | 24,605.0 | 24,605.0 | 24 |
| 2025/08/18 | 24,500.0 | 24,600.0 | 24,500.0 | 24,595.0 | 24,595.0 | 619 |
| 2025/08/15 | 24,460.0 | 24,460.0 | 24,460.0 | 24,460.0 | 24,460.0 | 25 |
| 2025/08/14 | 24,060.0 | 24,060.0 | 23,995.0 | 23,995.0 | 23,995.0 | 33 |
| 2025/08/13 | 24,240.0 | 24,360.0 | 24,230.0 | 24,320.0 | 24,320.0 | 28 |
| 2025/08/12 | 24,000.0 | 24,150.0 | 24,000.0 | 24,130.0 | 24,130.0 | 42 |
| 2025/08/08 | 23,600.0 | 23,780.0 | 23,600.0 | 23,735.0 | 23,735.0 | 2,538 |
| 2025/08/07 | 23,500.0 | 23,500.0 | 23,380.0 | 23,445.0 | 23,445.0 | 289 |
| 2025/08/06 | 23,295.0 | 23,295.0 | 23,295.0 | 23,295.0 | 23,295.0 | 10 |
| 2025/08/05 | 22,990.0 | 23,050.0 | 22,990.0 | 23,050.0 | 23,050.0 | 464 |
| 2025/08/04 | 22,820.0 | 22,820.0 | 22,805.0 | 22,805.0 | 22,805.0 | 19 |
| 2025/08/01 | 23,205.0 | 23,205.0 | 23,180.0 | 23,180.0 | 23,180.0 | 239 |
| 2025/07/31 | 22,950.0 | 23,140.0 | 22,950.0 | 23,130.0 | 23,130.0 | 348 |
| 2025/07/30 | 22,970.0 | 22,970.0 | 22,970.0 | 22,970.0 | 22,970.0 | 11 |
| 2025/07/29 | 22,770.0 | 22,770.0 | 22,770.0 | 22,770.0 | 22,770.0 | 9 |
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。
