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) |
---|---|---|---|---|---|---|---|
2/14 | 13,130 | 13,160 | 13,000 | 13,000 | -260 | -2.0 | 126 |
2/7 | 12,700 | 13,350 | 12,700 | 13,260 | +330 | +2.6 | 194 |
1/31 | 13,190 | 13,190 | 12,750 | 12,930 | -270 | -2.1 | 318 |
1/24 | 13,290 | 13,300 | 13,170 | 13,200 | -40 | -0.3 | 1,531 |
1/17 | 13,180 | 13,270 | 13,140 | 13,240 | +90 | +0.7 | 267 |
1/10 | 13,010 | 13,150 | 12,760 | 13,150 | -40 | -0.3 | 1,322 |
12/30 | 13,350 | 13,350 | 13,190 | 13,190 | -160 | -1.2 | 291 |
12/27 | 13,300 | 13,350 | 13,190 | 13,350 | +90 | +0.7 | 6,000 |
12/20 | 13,340 | 13,390 | 13,260 | 13,260 | -120 | -0.9 | 389 |
12/13 | 13,230 | 13,380 | 13,110 | 13,380 | +280 | +2.1 | 198 |
12/6 | 13,170 | 13,170 | 12,990 | 13,100 | +50 | +0.4 | 161 |
11/29 | 13,050 | 13,130 | 13,020 | 13,050 | +70 | +0.5 | 71 |
11/22 | 13,010 | 13,020 | 12,830 | 12,980 | -30 | -0.2 | 261 |
11/15 | 13,080 | 13,110 | 12,900 | 13,010 | -60 | -0.5 | 257 |
11/8 | 12,980 | 13,070 | 12,950 | 13,070 | +300 | +2.4 | 185 |
11/1 | 12,740 | 12,830 | 12,710 | 12,770 | +80 | +0.6 | 207 |
10/25 | 12,530 | 12,690 | 12,500 | 12,690 | +220 | +1.8 | 113 |
10/18 | 12,420 | 12,640 | 12,400 | 12,470 | +210 | +1.7 | 112 |
10/11 | 12,330 | 12,330 | 12,020 | 12,260 | +230 | +1.9 | 89 |
10/4 | 12,200 | 12,260 | 11,960 | 12,030 | -150 | -1.2 | 123 |
9/27 | 12,240 | 12,320 | 12,180 | 12,180 | -30 | -0.3 | 135 |
9/20 | 12,180 | 12,280 | 12,160 | 12,210 | +60 | +0.5 | 144 |
9/13 | 11,730 | 12,180 | 11,730 | 12,150 | +530 | +4.6 | 138 |
9/6 | 11,370 | 11,630 | 11,370 | 11,620 | +250 | +2.2 | 638 |
8/30 | 11,070 | 11,370 | 11,070 | 11,370 | +50 | +0.4 | 89 |
8/23 | 11,250 | 11,330 | 11,230 | 11,320 | +100 | +0.9 | 101 |
8/16 | 11,200 | 11,340 | 11,160 | 11,220 | -150 | -1.3 | 85 |
8/9 | 11,500 | 11,500 | 11,110 | 11,370 | -150 | -1.3 | 1,089 |
8/2 | 11,750 | 11,820 | 11,520 | 11,520 | -270 | -2.3 | 95 |
7/26 | 11,730 | 11,870 | 11,700 | 11,790 | +20 | +0.2 | 170 |
▶︎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