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 |
---|---|
22,950 (24/06/27) | 17,110 (23/07/12) |
年初来高値 | 年初来安値 |
---|---|
22,950 (24/06/27) | 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) |
---|---|---|---|---|---|---|---|
6/28 | 22,575 | 22,655 | 22,555 | 22,555 | +160 | +0.7 | 15 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/2 | 18,370 | 18,400 | 18,275 | 18,275 | +50 | +0.3 | 186 |
9/29 | 18,400 | 18,400 | 18,225 | 18,225 | -240 | -1.3 | 531 |
9/28 | 18,550 | 18,550 | 18,385 | 18,465 | -40 | -0.2 | 52 |
9/27 | 18,480 | 18,505 | 18,480 | 18,505 | -15 | -0.1 | 155 |
9/26 | 18,520 | 18,520 | 18,520 | 18,520 | -120 | -0.6 | 9 |
9/25 | 18,600 | 18,640 | 18,600 | 18,640 | +55 | +0.3 | 8 |
9/22 | 18,435 | 18,590 | 18,420 | 18,585 | -55 | -0.3 | 3,042 |
9/21 | 18,640 | 18,640 | 18,640 | 18,640 | -170 | -0.9 | 18 |
9/20 | 19,080 | 19,080 | 18,810 | 18,810 | -95 | -0.5 | 30 |
9/19 | 18,850 | 18,920 | 18,850 | 18,905 | -50 | -0.3 | 232 |
9/15 | 19,030 | 19,030 | 18,955 | 18,955 | +195 | +1.0 | 392 |
9/14 | 18,620 | 18,760 | 18,620 | 18,760 | +200 | +1.1 | 40 |
9/13 | 18,560 | 18,560 | 18,560 | 18,560 | +60 | +0.3 | 2 |
9/12 | 18,470 | 18,500 | 18,470 | 18,500 | +175 | +1.0 | 107 |
9/11 | 18,320 | 18,325 | 18,315 | 18,325 | -50 | -0.3 | 514 |
9/8 | 18,345 | 18,380 | 18,345 | 18,375 | -205 | -1.1 | 619 |
9/7 | 18,610 | 18,640 | 18,545 | 18,580 | -20 | -0.1 | 171 |
9/6 | 18,595 | 18,635 | 18,595 | 18,600 | +190 | +1.0 | 459 |
9/5 | 18,490 | 18,490 | 18,390 | 18,410 | -5 | +0.0 | 15 |
9/4 | 18,405 | 18,415 | 18,385 | 18,415 | +170 | +0.9 | 12 |
9/1 | 18,050 | 18,250 | 18,050 | 18,245 | +170 | +0.9 | 415 |
8/31 | 18,110 | 18,110 | 18,075 | 18,075 | +155 | +0.9 | 5 |
8/30 | 17,920 | 17,920 | 17,920 | 17,920 | +110 | +0.6 | 11 |
8/29 | 17,805 | 17,855 | 17,805 | 17,810 | +20 | +0.1 | 91 |
8/28 | 17,675 | 17,790 | 17,675 | 17,790 | +280 | +1.6 | 191 |
8/25 | 17,780 | 17,780 | 17,490 | 17,510 | -205 | -1.2 | 52 |
8/24 | 17,595 | 17,715 | 17,595 | 17,715 | +120 | +0.7 | 360 |
8/23 | 17,595 | 17,595 | 17,595 | 17,595 | +65 | +0.4 | 4 |
8/22 | 17,425 | 17,530 | 17,425 | 17,530 | +115 | +0.7 | 12 |
8/21 | 17,395 | 17,415 | 17,320 | 17,415 | +165 | +1.0 | 547 |
▶︎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