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) | 16,445 (23/05/31) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 22,055 | 22,060 | 22,040 | 22,040 | +95 | +0.4 | 10 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 19,830 | 19,940 | 19,830 | 19,940 | +65 | +0.3 | 49 |
| 2/6 | 19,785 | 19,875 | 19,745 | 19,875 | -80 | -0.4 | 125 |
| 2/5 | 19,845 | 19,955 | 19,840 | 19,955 | +170 | +0.9 | 42 |
| 2/2 | 19,830 | 19,835 | 19,755 | 19,785 | +10 | +0.1 | 67 |
| 2/1 | 19,815 | 19,815 | 19,740 | 19,775 | -135 | -0.7 | 670 |
| 1/31 | 19,655 | 19,910 | 19,655 | 19,910 | +180 | +0.9 | 29 |
| 1/30 | 19,740 | 19,810 | 19,730 | 19,730 | -20 | -0.1 | 9 |
| 1/29 | 19,610 | 19,760 | 19,610 | 19,750 | +240 | +1.2 | 148 |
| 1/26 | 19,505 | 19,510 | 19,505 | 19,510 | -255 | -1.3 | 49 |
| 1/25 | 19,735 | 19,775 | 19,670 | 19,765 | +10 | +0.1 | 242 |
| 1/24 | 19,845 | 19,845 | 19,755 | 19,755 | -130 | -0.7 | 24 |
| 1/23 | 20,045 | 20,050 | 19,880 | 19,885 | -20 | -0.1 | 171 |
| 1/22 | 20,025 | 20,025 | 19,805 | 19,905 | +280 | +1.4 | 489 |
| 1/19 | 19,690 | 19,700 | 19,615 | 19,625 | +150 | +0.8 | 25 |
| 1/18 | 19,500 | 19,565 | 19,470 | 19,475 | -170 | -0.9 | 1,222 |
| 1/17 | 19,625 | 19,725 | 19,625 | 19,645 | +75 | +0.4 | 57 |
| 1/16 | 19,680 | 19,680 | 19,570 | 19,570 | -100 | -0.5 | 141 |
| 1/15 | 19,065 | 19,740 | 19,065 | 19,670 | +205 | +1.1 | 271 |
| 1/12 | 19,495 | 19,495 | 19,355 | 19,465 | +125 | +0.7 | 98 |
| 1/11 | 19,405 | 19,405 | 19,340 | 19,340 | +305 | +1.6 | 46 |
| 1/10 | 18,770 | 19,045 | 18,770 | 19,035 | +285 | +1.5 | 35 |
▶︎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