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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 21,930 | 22,160 | 21,750 | 21,785 | -200 | -0.9 | 1,082 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 22,300 | 22,300 | 20,965 | 21,985 | -225 | -1.0 | 14,395 |
| 24/03 | 21,215 | 22,835 | 20,620 | 22,210 | +1,125 | +5.3 | 5,344 |
| 24/02 | 19,815 | 21,165 | 19,740 | 21,085 | +1,175 | +5.9 | 5,419 |
| 24/01 | 18,295 | 20,050 | 18,155 | 19,910 | +1,420 | +7.7 | 3,370 |
| 23/12 | 18,765 | 18,880 | 18,035 | 18,490 | -170 | -0.9 | 9,163 |
| 23/11 | 18,100 | 18,880 | 18,000 | 18,660 | +1,065 | +6.1 | 12,217 |
| 23/10 | 18,370 | 18,445 | 17,330 | 17,595 | -630 | -3.5 | 11,673 |
| 23/09 | 18,050 | 19,080 | 18,050 | 18,225 | +150 | +0.8 | 6,823 |
| 23/08 | 18,090 | 18,160 | 17,250 | 18,075 | +85 | +0.5 | 2,557 |
| 23/07 | 18,100 | 18,200 | 17,110 | 17,990 | +85 | +0.5 | 7,975 |
| 23/06 | 16,570 | 18,080 | 16,570 | 17,905 | +1,460 | +8.9 | 5,222 |
| 23/05 | 15,880 | 16,870 | 15,880 | 16,445 | +625 | +4.0 | 5,685 |
| 23/04 | 15,460 | 15,820 | 15,035 | 15,820 | +415 | +2.7 | 9,602 |
| 23/03 | 15,165 | 15,735 | 14,500 | 15,405 | +260 | +1.7 | 15,282 |
| 23/02 | 15,075 | 15,215 | 14,860 | 15,145 | +210 | +1.4 | 7,556 |
| 23/01 | 14,470 | 15,040 | 14,125 | 14,935 | +460 | +3.2 | 15,951 |
| 22/12 | 15,365 | 15,365 | 14,435 | 14,475 | -750 | -4.9 | 24,590 |
| 22/11 | 14,795 | 15,505 | 14,660 | 15,225 | +510 | +3.5 | 1,709 |
| 22/10 | 13,970 | 14,745 | 13,880 | 14,715 | +720 | +5.1 | 6,629 |
| 22/09 | 14,805 | 15,055 | 13,900 | 13,995 | -910 | -6.1 | 15,987 |
| 22/08 | 14,830 | 15,285 | 14,630 | 14,905 | +120 | +0.8 | 19,512 |
| 22/07 | 14,485 | 14,945 | 14,155 | 14,785 | +300 | +2.1 | 9,503 |
| 22/06 | 14,975 | 15,340 | 14,060 | 14,485 | -350 | -2.4 | 45,936 |
| 22/05 | 14,660 | 14,915 | 14,140 | 14,835 | +175 | +1.2 | 6,400 |
| 22/04 | 14,920 | 14,995 | 14,235 | 14,660 | -355 | -2.4 | 3,158 |
| 22/03 | 14,460 | 15,225 | 13,250 | 15,015 | +805 | +5.7 | 13,881 |
| 22/02 | 14,575 | 14,995 | 13,980 | 14,210 | -260 | -1.8 | 11,254 |
| 22/01 | 15,745 | 16,610 | 14,000 | 14,470 | -1,100 | -7.1 | 9,773 |
| 21/12 | 15,000 | 15,720 | 14,900 | 15,570 | +615 | +4.1 | 21,324 |
| 21/11 | 15,730 | 16,500 | 14,945 | 14,955 | -565 | -3.6 | 43,866 |
▶︎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