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 |
|---|---|
| 22,870 (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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 21,800 | 21,985 | 21,780 | 21,960 | +105 | +0.5 | 511 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/16 | 15,030 | 15,055 | 14,685 | 14,735 | -210 | -1.4 | 589 |
| 9/9 | 14,680 | 14,950 | 14,500 | 14,945 | +285 | +1.9 | 934 |
| 9/2 | 14,775 | 15,005 | 14,640 | 14,660 | -435 | -2.9 | 15,789 |
| 8/26 | 15,065 | 15,155 | 14,950 | 15,095 | -90 | -0.6 | 144 |
| 8/19 | 15,065 | 15,285 | 15,055 | 15,185 | +145 | +1.0 | 1,069 |
| 8/12 | 14,785 | 15,040 | 14,630 | 15,040 | +240 | +1.6 | 3,412 |
| 8/5 | 14,830 | 14,915 | 14,645 | 14,800 | +15 | +0.1 | 8,034 |
| 7/29 | 14,795 | 14,890 | 14,770 | 14,785 | -160 | -1.1 | 142 |
| 7/22 | 14,540 | 14,945 | 14,470 | 14,945 | +515 | +3.6 | 3,522 |
| 7/15 | 14,585 | 14,675 | 14,335 | 14,430 | -35 | -0.2 | 658 |
| 7/8 | 14,375 | 14,595 | 14,155 | 14,465 | +240 | +1.7 | 2,728 |
| 7/1 | 14,650 | 14,735 | 14,210 | 14,225 | -215 | -1.5 | 5,530 |
| 6/24 | 14,325 | 14,635 | 14,060 | 14,440 | +170 | +1.2 | 4,210 |
| 6/17 | 14,810 | 14,810 | 14,150 | 14,270 | -830 | -5.5 | 23,756 |
| 6/10 | 14,895 | 15,340 | 14,895 | 15,100 | +105 | +0.7 | 5,424 |
| 6/3 | 14,755 | 15,050 | 14,755 | 14,995 | +380 | +2.6 | 9,654 |
| 5/27 | 14,600 | 14,655 | 14,480 | 14,615 | +115 | +0.8 | 1,237 |
| 5/20 | 14,540 | 14,590 | 14,230 | 14,500 | +100 | +0.7 | 1,633 |
| 5/13 | 14,725 | 14,725 | 14,140 | 14,400 | -415 | -2.8 | 3,302 |
| 5/6 | 14,660 | 14,840 | 14,630 | 14,815 | +155 | +1.1 | 43 |
| 4/28 | 14,460 | 14,660 | 14,235 | 14,660 | -90 | -0.6 | 247 |
| 4/22 | 14,500 | 14,915 | 14,395 | 14,750 | +150 | +1.0 | 123 |
| 4/15 | 14,550 | 14,655 | 14,335 | 14,600 | +85 | +0.6 | 258 |
| 4/8 | 14,950 | 14,995 | 14,450 | 14,515 | -450 | -3.0 | 2,492 |
| 4/1 | 15,090 | 15,225 | 14,810 | 14,965 | -115 | -0.8 | 2,091 |
| 3/25 | 14,560 | 15,180 | 14,560 | 15,080 | +615 | +4.3 | 350 |
| 3/18 | 13,685 | 14,465 | 13,685 | 14,465 | +885 | +6.5 | 206 |
| 3/11 | 14,140 | 14,140 | 13,250 | 13,580 | -340 | -2.4 | 10,845 |
▶︎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