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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 22,305 | 22,305 | 21,945 | 22,040 | +75 | +0.3 | 323 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
10/6 | 18,370 | 18,400 | 17,465 | 17,780 | -445 | -2.4 | 579 |
9/29 | 18,600 | 18,640 | 18,225 | 18,225 | -360 | -1.9 | 755 |
9/22 | 18,850 | 19,080 | 18,420 | 18,585 | -370 | -2.0 | 3,322 |
9/15 | 18,320 | 19,030 | 18,315 | 18,955 | +580 | +3.2 | 1,055 |
9/8 | 18,405 | 18,640 | 18,345 | 18,375 | +130 | +0.7 | 1,276 |
9/1 | 17,675 | 18,250 | 17,675 | 18,245 | +735 | +4.2 | 713 |
8/25 | 17,395 | 17,780 | 17,320 | 17,510 | +260 | +1.5 | 975 |
8/18 | 17,890 | 17,890 | 17,250 | 17,250 | -610 | -3.4 | 329 |
8/10 | 17,540 | 17,860 | 17,540 | 17,860 | +220 | +1.3 | 651 |
8/4 | 17,955 | 18,160 | 17,595 | 17,640 | +85 | +0.5 | 574 |
7/28 | 17,640 | 17,825 | 17,510 | 17,555 | +50 | +0.3 | 1,149 |
7/21 | 17,445 | 17,565 | 17,400 | 17,505 | +185 | +1.1 | 289 |
7/14 | 17,525 | 17,525 | 17,110 | 17,320 | -205 | -1.2 | 666 |
7/7 | 18,100 | 18,200 | 17,525 | 17,525 | -380 | -2.1 | 5,601 |
6/30 | 17,635 | 18,080 | 17,600 | 17,905 | +275 | +1.6 | 1,187 |
6/23 | 18,070 | 18,070 | 17,630 | 17,630 | -360 | -2.0 | 882 |
6/16 | 17,410 | 18,060 | 17,380 | 17,990 | +650 | +3.8 | 1,134 |
6/9 | 17,155 | 17,435 | 17,000 | 17,340 | +440 | +2.6 | 1,270 |
6/2 | 16,815 | 16,900 | 16,445 | 16,900 | +275 | +1.7 | 1,660 |
5/26 | 16,585 | 16,870 | 16,350 | 16,625 | -20 | -0.1 | 1,880 |
5/19 | 16,175 | 16,730 | 16,175 | 16,645 | +530 | +3.3 | 285 |
5/12 | 15,945 | 16,140 | 15,900 | 16,115 | +175 | +1.1 | 2,424 |
5/2 | 15,880 | 16,025 | 15,880 | 15,940 | +120 | +0.8 | 185 |
4/28 | 15,660 | 15,820 | 15,510 | 15,820 | +190 | +1.2 | 463 |
4/21 | 15,560 | 15,710 | 15,535 | 15,630 | +110 | +0.7 | 6,989 |
4/14 | 15,200 | 15,520 | 15,160 | 15,520 | +420 | +2.8 | 704 |
4/7 | 15,460 | 15,525 | 15,035 | 15,100 | -305 | -2.0 | 1,446 |
3/31 | 14,830 | 15,600 | 14,830 | 15,405 | +625 | +4.2 | 4,938 |
▶︎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