1498東証Ｅ貸借
構成銘柄 ETF銘柄一覧
Ｏｎｅ ＥＴＦ ＥＳＧ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 23,380 (24/07/04) | 17,110 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 23,380 (24/07/04) | 18,155 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/5 | 23,045 | 23,070 | 22,905 | 22,905 | -465 | -2.0 | 462 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 16,600 | 16,600 | 16,445 | 16,445 | -285 | -1.7 | 670 |
| 5/30 | 16,650 | 16,730 | 16,630 | 16,730 | -40 | -0.2 | 208 |
| 5/29 | 16,815 | 16,815 | 16,770 | 16,770 | +145 | +0.9 | 33 |
| 5/26 | 16,590 | 16,625 | 16,590 | 16,625 | +50 | +0.3 | 8 |
| 5/25 | 16,620 | 16,645 | 16,575 | 16,575 | -65 | -0.4 | 25 |
| 5/24 | 16,350 | 16,670 | 16,350 | 16,640 | -35 | -0.2 | 1,723 |
| 5/23 | 16,830 | 16,870 | 16,675 | 16,675 | -110 | -0.7 | 64 |
| 5/22 | 16,585 | 16,785 | 16,585 | 16,785 | +140 | +0.8 | 60 |
| 5/19 | 16,670 | 16,730 | 16,645 | 16,645 | +10 | +0.1 | 22 |
| 5/18 | 16,585 | 16,635 | 16,570 | 16,635 | +215 | +1.3 | 38 |
| 5/17 | 16,370 | 16,420 | 16,370 | 16,420 | +75 | +0.5 | 40 |
| 5/16 | 16,280 | 16,345 | 16,280 | 16,345 | +105 | +0.7 | 63 |
| 5/15 | 16,175 | 16,240 | 16,175 | 16,240 | +125 | +0.8 | 122 |
| 5/12 | 16,140 | 16,140 | 16,110 | 16,115 | +115 | +0.7 | 11 |
| 5/11 | 15,985 | 16,000 | 15,985 | 16,000 | -25 | -0.2 | 25 |
| 5/10 | 16,025 | 16,025 | 16,025 | 16,025 | -95 | -0.6 | 13 |
| 5/9 | 15,980 | 16,135 | 15,980 | 16,120 | +220 | +1.4 | 160 |
| 5/8 | 15,945 | 15,945 | 15,900 | 15,900 | -40 | -0.3 | 2,215 |
| 5/2 | 16,005 | 16,025 | 15,940 | 15,940 | -55 | -0.3 | 68 |
| 5/1 | 15,880 | 15,995 | 15,880 | 15,995 | +175 | +1.1 | 117 |
| 4/28 | 15,775 | 15,820 | 15,775 | 15,820 | +205 | +1.3 | 47 |
| 4/27 | 15,510 | 15,635 | 15,510 | 15,615 | +55 | +0.4 | 145 |
| 4/26 | 15,600 | 15,600 | 15,525 | 15,560 | -95 | -0.6 | 34 |
| 4/25 | 15,705 | 15,765 | 15,655 | 15,655 | -5 | +0.0 | 232 |
| 4/24 | 15,660 | 15,660 | 15,660 | 15,660 | +30 | +0.2 | 5 |
| 4/21 | 15,700 | 15,710 | 15,625 | 15,630 | -70 | -0.5 | 38 |
| 4/20 | 15,700 | 15,700 | 15,700 | 15,700 | +40 | +0.3 | 5 |
| 4/19 | 15,655 | 15,660 | 15,655 | 15,660 | -20 | -0.1 | 12 |
| 4/18 | 15,620 | 15,705 | 15,620 | 15,680 | +95 | +0.6 | 34 |
| 4/17 | 15,560 | 15,585 | 15,535 | 15,585 | +65 | +0.4 | 6,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて