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 |
---|---|
23,420 (24/07/11) | 16,900 (24/08/06) |
年初来高値 | 年初来安値 |
---|---|
23,420 (24/07/11) | 16,900 (24/08/06) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
9/27 | 20,810 | 21,870 | 20,810 | 21,845 | +1,035 | +5.0 | 3,105 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
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 |
▶︎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