---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) |
|---|---|---|---|---|---|---|
| 2025/08/13 | 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 |
| 2025/07/28 | 23,250.0 | 23,250.0 | 23,020.0 | 23,020.0 | 23,020.0 | 13 |
| 2025/07/25 | 23,250.0 | 23,250.0 | 23,160.0 | 23,160.0 | 23,160.0 | 25 |
| 2025/07/24 | 23,215.0 | 23,500.0 | 23,215.0 | 23,450.0 | 23,450.0 | 33 |
| 2025/07/23 | 22,555.0 | 23,105.0 | 22,555.0 | 23,105.0 | 23,105.0 | 95 |
| 2025/07/22 | 22,140.0 | 22,155.0 | 22,100.0 | 22,155.0 | 22,155.0 | 7 |
| 2025/07/18 | 22,140.0 | 22,140.0 | 22,140.0 | 22,140.0 | 22,140.0 | 1 |
| 2025/07/17 | 21,975.0 | 22,195.0 | 21,975.0 | 22,185.0 | 22,185.0 | 218 |
| 2025/07/16 | 22,050.0 | 22,050.0 | 22,050.0 | 22,050.0 | 22,050.0 | 1 |
| 2025/07/15 | 22,215.0 | 22,215.0 | 22,085.0 | 22,085.0 | 22,085.0 | 5 |
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。
