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 |
---|---|
22,835 (24/03/25) | 16,110 (23/05/12) |
年初来高値 | 年初来安値 |
---|---|
22,835 (24/03/25) | 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) |
---|---|---|---|---|---|---|---|
5/10 | 22,045 | 22,045 | 21,785 | 21,785 | -25 | -0.1 | 11 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/25 | 22,835 | 22,835 | 22,080 | 22,080 | -255 | -1.1 | 114 |
3/22 | 22,230 | 22,335 | 22,200 | 22,335 | +205 | +0.9 | 48 |
3/21 | 21,745 | 22,140 | 21,745 | 22,130 | +385 | +1.8 | 132 |
3/19 | 21,495 | 21,745 | 21,455 | 21,745 | +270 | +1.3 | 51 |
3/18 | 21,265 | 21,475 | 21,265 | 21,475 | +460 | +2.2 | 94 |
3/15 | 20,925 | 21,065 | 20,925 | 21,015 | +125 | +0.6 | 113 |
3/14 | 20,840 | 20,890 | 20,785 | 20,890 | +60 | +0.3 | 85 |
3/13 | 21,130 | 21,130 | 20,830 | 20,830 | -65 | -0.3 | 94 |
3/12 | 20,975 | 20,975 | 20,620 | 20,895 | -95 | -0.5 | 178 |
3/11 | 21,175 | 21,175 | 20,775 | 20,990 | -525 | -2.4 | 193 |
3/8 | 21,375 | 21,515 | 21,375 | 21,515 | +60 | +0.3 | 145 |
3/7 | 21,790 | 21,795 | 21,455 | 21,455 | -130 | -0.6 | 174 |
3/6 | 21,455 | 21,585 | 21,455 | 21,585 | +70 | +0.3 | 715 |
3/5 | 21,365 | 21,515 | 21,345 | 21,515 | +150 | +0.7 | 198 |
3/4 | 21,410 | 21,460 | 21,365 | 21,365 | -20 | -0.1 | 258 |
3/1 | 21,215 | 21,385 | 21,215 | 21,385 | +300 | +1.4 | 628 |
2/29 | 21,020 | 21,085 | 20,960 | 21,085 | -15 | -0.1 | 159 |
2/28 | 21,110 | 21,110 | 21,035 | 21,100 | -5 | +0.0 | 21 |
2/27 | 21,130 | 21,165 | 21,105 | 21,105 | +20 | +0.1 | 41 |
2/26 | 21,025 | 21,150 | 21,025 | 21,085 | +140 | +0.7 | 71 |
2/22 | 20,840 | 20,945 | 20,830 | 20,945 | +270 | +1.3 | 110 |
2/21 | 20,685 | 20,715 | 20,665 | 20,675 | -55 | -0.3 | 23 |
2/20 | 20,810 | 20,810 | 20,690 | 20,730 | -50 | -0.2 | 496 |
2/19 | 20,670 | 20,780 | 20,655 | 20,780 | +85 | +0.4 | 227 |
2/16 | 20,690 | 20,695 | 20,655 | 20,695 | +290 | +1.4 | 113 |
2/15 | 20,375 | 20,405 | 20,345 | 20,405 | +80 | +0.4 | 91 |
2/14 | 20,350 | 20,365 | 20,315 | 20,325 | -220 | -1.1 | 1,631 |
2/13 | 20,345 | 20,795 | 20,285 | 20,545 | +450 | +2.2 | 203 |
2/9 | 20,145 | 20,165 | 20,085 | 20,095 | -50 | -0.3 | 1,114 |
2/8 | 20,095 | 20,160 | 19,935 | 20,145 | +205 | +1.0 | 166 |
▶︎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