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 |
---|---|
22,870 (24/06/04) | 17,110 (23/07/12) |
年初来高値 | 年初来安値 |
---|---|
22,870 (24/06/04) | 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) |
---|---|---|---|---|---|---|---|
6/21 | 21,875 | 21,940 | 21,855 | 21,855 | +75 | +0.3 | 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) |
---|---|---|---|---|---|---|---|
12/21 | 18,880 | 18,880 | 18,200 | 18,245 | -290 | -1.6 | 38 |
12/20 | 18,535 | 18,535 | 18,535 | 18,535 | +300 | +1.7 | 17 |
12/19 | 18,325 | 18,325 | 18,235 | 18,235 | +60 | +0.3 | 7 |
12/18 | 18,165 | 18,175 | 18,035 | 18,175 | -150 | -0.8 | 192 |
12/15 | 18,360 | 18,360 | 18,325 | 18,325 | +100 | +0.6 | 82 |
12/14 | 18,870 | 18,870 | 18,160 | 18,225 | -245 | -1.3 | 71 |
12/13 | 18,235 | 18,535 | 18,235 | 18,470 | +30 | +0.2 | 704 |
12/12 | 18,360 | 18,590 | 18,360 | 18,440 | -45 | -0.2 | 2,027 |
12/11 | 18,150 | 18,525 | 18,150 | 18,485 | +335 | +1.9 | 2,195 |
12/8 | 18,355 | 18,355 | 18,150 | 18,150 | -350 | -1.9 | 26 |
12/7 | 18,600 | 18,600 | 18,500 | 18,500 | -275 | -1.5 | 21 |
12/6 | 18,640 | 18,775 | 18,640 | 18,775 | +315 | +1.7 | 73 |
12/5 | 18,580 | 18,580 | 18,435 | 18,460 | -100 | -0.5 | 602 |
12/4 | 18,660 | 18,660 | 18,500 | 18,560 | -200 | -1.1 | 99 |
12/1 | 18,765 | 18,765 | 18,755 | 18,760 | +100 | +0.5 | 79 |
11/30 | 18,550 | 18,660 | 18,550 | 18,660 | +85 | +0.5 | 3 |
11/29 | 18,630 | 18,670 | 18,575 | 18,575 | -85 | -0.5 | 11 |
11/28 | 18,720 | 18,720 | 18,650 | 18,660 | -80 | -0.4 | 281 |
11/27 | 18,880 | 18,880 | 18,740 | 18,740 | -105 | -0.6 | 107 |
11/24 | 18,820 | 18,850 | 18,820 | 18,845 | +140 | +0.8 | 1,006 |
11/22 | 18,685 | 18,755 | 18,685 | 18,705 | +115 | +0.6 | 14 |
11/21 | 18,645 | 18,645 | 18,575 | 18,590 | -200 | -1.1 | 66 |
11/20 | 18,820 | 18,820 | 18,790 | 18,790 | -60 | -0.3 | 613 |
11/17 | 18,730 | 18,850 | 18,730 | 18,850 | +185 | +1.0 | 56 |
11/16 | 18,740 | 18,745 | 18,665 | 18,665 | -55 | -0.3 | 449 |
11/15 | 18,720 | 18,720 | 18,720 | 18,720 | +210 | +1.1 | 9 |
11/14 | 18,500 | 18,510 | 18,500 | 18,510 | +85 | +0.5 | 19 |
11/13 | 18,425 | 18,425 | 18,425 | 18,425 | +95 | +0.5 | 1 |
11/10 | 18,350 | 18,355 | 18,330 | 18,330 | -20 | -0.1 | 10 |
11/9 | 18,085 | 18,350 | 18,080 | 18,350 | +225 | +1.2 | 62 |
▶︎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