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) |
|---|---|---|---|---|---|---|---|
| 11/5 | 15,730 | 16,400 | 15,730 | 15,750 | +230 | +1.5 | 404 |
| 10/29 | 15,380 | 16,000 | 15,340 | 15,520 | -230 | -1.5 | 10,023 |
| 10/22 | 15,670 | 16,050 | 15,370 | 15,750 | +120 | +0.8 | 3,918 |
| 10/15 | 15,160 | 15,630 | 15,160 | 15,630 | +520 | +3.4 | 800 |
| 10/8 | 15,440 | 15,440 | 14,840 | 15,110 | -210 | -1.4 | 1,043 |
| 10/1 | 15,970 | 16,030 | 15,290 | 15,320 | -600 | -3.8 | 7,720 |
| 9/24 | 15,580 | 15,930 | 15,560 | 15,920 | -50 | -0.3 | 1,095 |
| 9/17 | 15,830 | 16,100 | 15,820 | 15,970 | +90 | +0.6 | 1,451 |
| 9/10 | 15,520 | 15,900 | 15,520 | 15,880 | +530 | +3.5 | 769 |
| 9/3 | 14,800 | 15,370 | 14,720 | 15,350 | +710 | +4.9 | 1,628 |
| 8/27 | 14,400 | 14,790 | 14,400 | 14,640 | +340 | +2.4 | 1,353 |
| 8/20 | 14,860 | 14,860 | 14,270 | 14,300 | -640 | -4.3 | 1,311 |
| 8/13 | 14,780 | 15,000 | 14,720 | 14,940 | +210 | +1.4 | 297 |
| 8/6 | 14,650 | 14,770 | 14,620 | 14,730 | +240 | +1.7 | 207 |
| 7/30 | 14,870 | 14,870 | 14,490 | 14,490 | -40 | -0.3 | 623 |
| 7/21 | 14,580 | 14,630 | 14,370 | 14,530 | -270 | -1.8 | 764 |
| 7/16 | 14,820 | 15,150 | 14,750 | 14,800 | -90 | -0.6 | 463 |
| 7/9 | 14,950 | 15,060 | 14,340 | 14,890 | -120 | -0.8 | 1,438 |
| 7/2 | 15,080 | 15,090 | 14,860 | 15,010 | -50 | -0.3 | 5,156 |
| 6/25 | 14,840 | 15,060 | 14,480 | 15,060 | +130 | +0.9 | 2,119 |
| 6/18 | 15,100 | 15,250 | 14,930 | 14,930 | -90 | -0.6 | 261 |
| 6/11 | 15,210 | 15,210 | 14,960 | 15,020 | -80 | -0.5 | 2,103 |
| 6/4 | 15,060 | 15,150 | 14,750 | 15,100 | +120 | +0.8 | 16,404 |
| 5/28 | 14,620 | 14,990 | 14,620 | 14,980 | +370 | +2.5 | 179 |
| 5/21 | 14,510 | 14,670 | 14,400 | 14,610 | +130 | +0.9 | 860 |
| 5/14 | 14,710 | 14,900 | 14,160 | 14,480 | -280 | -1.9 | 3,766 |
| 5/7 | 14,640 | 14,780 | 14,640 | 14,760 | +340 | +2.4 | 104 |
| 4/30 | 14,620 | 14,620 | 14,420 | 14,420 | -90 | -0.6 | 347 |
| 4/23 | 14,880 | 14,880 | 14,260 | 14,510 | -370 | -2.5 | 639 |
| 4/16 | 15,030 | 16,500 | 14,780 | 14,880 | 0 | 0.0 | 784 |
▶︎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
