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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 22,160 | 22,160 | 21,750 | 21,785 | -190 | -0.9 | 635 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 21,905 | 22,100 | 21,895 | 21,975 | +440 | +2.0 | 497 |
4/26 | 21,445 | 21,780 | 21,265 | 21,535 | +445 | +2.1 | 320 |
4/19 | 21,990 | 22,105 | 20,965 | 21,090 | -1,100 | -5.0 | 7,918 |
4/12 | 21,905 | 22,250 | 21,870 | 22,190 | +515 | +2.4 | 345 |
4/5 | 22,300 | 22,300 | 21,500 | 21,675 | -535 | -2.4 | 5,762 |
3/29 | 22,835 | 22,835 | 21,990 | 22,210 | -125 | -0.6 | 2,238 |
3/22 | 21,265 | 22,335 | 21,265 | 22,335 | +1,320 | +6.3 | 325 |
3/15 | 21,175 | 21,175 | 20,620 | 21,015 | -500 | -2.3 | 663 |
3/8 | 21,410 | 21,795 | 21,345 | 21,515 | +130 | +0.6 | 1,490 |
3/1 | 21,025 | 21,385 | 20,960 | 21,385 | +440 | +2.1 | 920 |
2/22 | 20,670 | 20,945 | 20,655 | 20,945 | +250 | +1.2 | 856 |
2/16 | 20,345 | 20,795 | 20,285 | 20,695 | +600 | +3.0 | 2,038 |
2/9 | 19,845 | 20,165 | 19,745 | 20,095 | +310 | +1.6 | 1,496 |
2/2 | 19,610 | 19,910 | 19,610 | 19,785 | +275 | +1.4 | 923 |
1/26 | 20,025 | 20,050 | 19,505 | 19,510 | -115 | -0.6 | 975 |
1/19 | 19,065 | 19,740 | 19,065 | 19,625 | +160 | +0.8 | 1,716 |
1/12 | 18,800 | 19,495 | 18,735 | 19,465 | +840 | +4.5 | 202 |
1/5 | 18,295 | 18,640 | 18,155 | 18,625 | +135 | +0.7 | 291 |
12/29 | 18,410 | 18,530 | 18,265 | 18,490 | +185 | +1.0 | 2,923 |
12/22 | 18,165 | 18,880 | 18,035 | 18,305 | -20 | -0.1 | 261 |
12/15 | 18,150 | 18,870 | 18,150 | 18,325 | +175 | +1.0 | 5,079 |
12/8 | 18,660 | 18,775 | 18,150 | 18,150 | -610 | -3.3 | 821 |
12/1 | 18,880 | 18,880 | 18,550 | 18,760 | -85 | -0.5 | 481 |
11/24 | 18,820 | 18,850 | 18,575 | 18,845 | -5 | +0.0 | 1,699 |
11/17 | 18,425 | 18,850 | 18,425 | 18,850 | +520 | +2.8 | 534 |
11/10 | 18,500 | 18,600 | 18,080 | 18,330 | +110 | +0.6 | 786 |
11/2 | 18,065 | 18,275 | 17,455 | 18,220 | +550 | +3.1 | 9,171 |
10/27 | 17,560 | 17,835 | 17,330 | 17,670 | -125 | -0.7 | 3,811 |
10/20 | 18,010 | 18,045 | 17,655 | 17,795 | -365 | -2.0 | 6,415 |
10/13 | 17,780 | 18,445 | 17,780 | 18,160 | +380 | +2.1 | 493 |
▶︎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