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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 22,255 | 22,345 | 21,965 | 22,000 | -65 | -0.3 | 160 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 14,745 | 14,900 | 14,620 | 14,780 | -55 | -0.4 | 4,702 |
| 3/17 | 15,280 | 15,280 | 14,500 | 14,835 | -630 | -4.1 | 3,634 |
| 3/10 | 15,480 | 15,735 | 15,465 | 15,465 | +90 | +0.6 | 1,071 |
| 3/3 | 15,095 | 15,375 | 15,095 | 15,375 | +275 | +1.8 | 1,079 |
| 2/24 | 15,185 | 15,215 | 14,990 | 15,100 | -50 | -0.3 | 2,746 |
| 2/17 | 15,110 | 15,210 | 15,035 | 15,150 | +45 | +0.3 | 160 |
| 2/10 | 15,100 | 15,180 | 15,025 | 15,105 | +190 | +1.3 | 4,365 |
| 2/3 | 15,005 | 15,075 | 14,860 | 14,915 | -105 | -0.7 | 1,271 |
| 1/27 | 14,750 | 15,035 | 14,675 | 15,020 | +430 | +3.0 | 1,139 |
| 1/20 | 14,365 | 14,690 | 14,265 | 14,590 | +190 | +1.3 | 976 |
| 1/13 | 14,400 | 14,500 | 14,260 | 14,400 | +170 | +1.2 | 2,540 |
| 1/6 | 14,470 | 14,470 | 14,125 | 14,230 | -245 | -1.7 | 10,168 |
| 12/30 | 14,580 | 14,690 | 14,435 | 14,475 | -75 | -0.5 | 2,746 |
| 12/23 | 14,890 | 14,915 | 14,470 | 14,550 | -455 | -3.0 | 7,750 |
| 12/16 | 15,010 | 15,210 | 14,990 | 15,005 | -70 | -0.5 | 199 |
| 12/9 | 14,995 | 15,090 | 14,830 | 15,075 | +85 | +0.6 | 11,072 |
| 12/2 | 15,500 | 15,500 | 14,945 | 14,990 | -490 | -3.2 | 2,952 |
| 11/25 | 15,095 | 15,505 | 15,085 | 15,480 | +395 | +2.6 | 250 |
| 11/18 | 15,185 | 15,195 | 14,960 | 15,085 | -110 | -0.7 | 380 |
| 11/11 | 14,780 | 15,200 | 14,780 | 15,195 | +525 | +3.6 | 577 |
| 11/4 | 14,655 | 14,895 | 14,655 | 14,670 | +130 | +0.9 | 415 |
| 10/28 | 14,590 | 14,730 | 14,470 | 14,540 | +110 | +0.8 | 156 |
| 10/21 | 14,445 | 14,605 | 14,380 | 14,430 | -145 | -1.0 | 3,335 |
| 10/14 | 14,395 | 14,590 | 14,185 | 14,575 | +30 | +0.2 | 413 |
| 10/7 | 13,970 | 14,745 | 13,880 | 14,545 | +550 | +3.9 | 2,683 |
| 9/30 | 14,330 | 14,330 | 13,900 | 13,995 | -540 | -3.7 | 5,150 |
| 9/22 | 14,785 | 14,860 | 14,410 | 14,535 | -200 | -1.4 | 378 |
▶︎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