KabuInsight

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　ＥＳＧ

1498
その他/その他/One ETF ESG
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1329,670.029,670.029,170.029,395.0-275.0-0.93%56
2026-03-1229,490.029,670.029,365.029,670.0-400.0-1.33%102
2026-03-1130,240.030,330.030,070.030,070.0+315.0+1.06%67
2026-03-1028,950.029,900.028,950.029,755.0+810.0+2.80%175
2026-03-0929,590.029,590.028,455.028,945.0-1345.0-4.44%295
2026-03-0630,160.030,290.030,160.030,290.0+40.0+0.13%12
2026-03-0530,770.030,770.030,250.030,250.0+680.0+2.30%577
2026-03-0431,420.031,420.029,510.029,570.0-1220.0-3.96%162
2026-03-0331,400.031,500.030,730.030,790.0-1100.0-3.45%240
2026-03-0231,480.031,890.031,250.031,890.0-190.0-0.59%328
2026-02-2732,150.032,150.032,080.032,080.0+390.0+1.23%12
2026-02-2631,690.031,690.031,690.031,690.0+240.0+0.76%46
2026-02-2531,450.031,450.031,450.031,450.0+310.0+1.00%31
2026-02-2431,110.031,140.031,110.031,140.0+80.0+0.26%21
2026-02-2030,960.031,060.030,960.031,060.0-400.0-1.27%59
2026-02-1931,370.031,460.031,370.031,460.0+390.0+1.26%238
2026-02-1831,090.031,090.031,070.031,070.0+520.0+1.70%44
2026-02-1730,550.030,550.030,550.030,550.0-430.0-1.39%21
2026-02-1631,250.031,250.030,910.030,980.0-270.0-0.86%38
2026-02-1331,050.031,480.031,050.031,250.0-500.0-1.57%191
2026-02-1232,180.032,180.031,440.031,750.0+270.0+0.86%37
2026-02-1031,290.031,480.031,290.031,480.0+520.0+1.68%36
2026-02-0930,920.031,190.030,780.030,960.0+920.0+3.06%1,115
2026-02-0630,040.030,040.030,040.030,040.0+350.0+1.18%15
2026-02-0529,240.029,910.029,240.029,690.0-10.0-0.03%557
2026-02-0429,510.029,700.029,510.029,700.0+115.0+0.39%59
2026-02-0329,155.029,585.029,155.029,585.0+930.0+3.25%156
2026-02-0228,845.028,845.028,655.028,655.0-190.0-0.66%145
2026-01-3028,675.028,845.028,675.028,845.0+170.0+0.59%11
2026-01-2928,620.028,675.028,270.028,675.0+150.0+0.53%32
2026-01-2828,420.028,525.028,405.028,525.0-180.0-0.63%679
2026-01-2728,565.028,705.028,500.028,705.0+60.0+0.21%230
2026-01-2628,810.028,810.028,625.028,645.0-665.0-2.27%108
2026-01-2329,790.029,790.029,310.029,310.0+20.0+0.07%5
2026-01-2229,245.029,290.029,220.029,290.0+325.0+1.12%29
2026-01-2129,025.029,025.028,965.028,965.0-330.0-1.13%26
2026-01-2029,330.029,330.029,250.029,295.0-190.0-0.64%43
2026-01-1929,305.029,485.029,305.029,485.0-130.0-0.44%288
2026-01-1629,610.029,615.029,610.029,615.0-125.0-0.42%88
2026-01-1529,515.029,740.029,515.029,740.0+260.0+0.88%578
2026-01-1429,480.029,480.029,480.029,480.0+365.0+1.25%4
2026-01-1329,110.029,170.029,050.029,115.0+760.0+2.68%185
2026-01-0928,085.028,355.028,085.028,355.0+240.0+0.85%11
2026-01-0828,225.028,225.028,115.028,115.0-225.0-0.79%20
2026-01-0728,405.028,450.028,340.028,340.0-525.0-1.82%586
2026-01-0628,600.028,865.028,600.028,865.0+405.0+1.42%1,100
2026-01-0528,120.028,470.028,120.028,460.0+605.0+2.17%624
2025-12-3027,895.027,895.027,855.027,855.0+30.0+0.11%6
2025-12-2927,420.027,970.027,420.027,825.0+25.0+0.09%36
2025-12-2627,855.027,955.027,800.027,800.00.00.00%83
2025-12-2527,715.027,820.027,715.027,800.0+75.0+0.27%133
2025-12-2427,470.027,910.027,470.027,725.0-115.0-0.41%205
2025-12-2327,780.027,925.027,780.027,840.0+40.0+0.14%69
2025-12-2227,835.027,835.027,800.027,800.0+165.0+0.60%23
2025-12-1927,490.027,635.027,490.027,635.0+265.0+0.97%67
2025-12-1827,370.027,370.027,370.027,370.0-115.0-0.42%17
2025-12-1727,450.027,485.027,450.027,485.0+20.0+0.07%145
2025-12-1627,680.027,710.027,465.027,465.0-520.0-1.86%149
2025-12-1527,840.027,985.027,825.027,985.0+630.0+2.30%103
2025-12-1227,355.027,355.027,355.027,355.00.00.00%—
2025-12-1127,355.027,355.027,355.027,355.0-165.0-0.60%11
2025-12-1027,520.027,520.027,520.027,520.0+20.0+0.07%21
2025-12-0927,510.027,520.027,500.027,500.0+50.0+0.18%237
2025-12-0827,355.027,450.027,355.027,450.0+205.0+0.75%21
2025-12-0527,320.027,320.027,245.027,245.0-355.0-1.29%50
2025-12-0427,430.027,600.027,430.027,600.0+495.0+1.83%71
2025-12-0327,080.027,140.027,080.027,105.0+30.0+0.11%510
2025-12-0227,190.027,190.027,075.027,075.0+75.0+0.28%67
2025-12-0127,305.027,320.027,000.027,000.0-415.0-1.51%81
2025-11-2827,350.027,415.027,350.027,415.0+65.0+0.24%53
2025-11-2727,350.027,350.027,350.027,350.0+120.0+0.44%1
2025-11-2626,960.027,260.026,930.027,230.0+590.0+2.21%639
2025-11-2526,990.026,990.026,610.026,640.00.00.00%20
2025-11-2126,470.026,770.026,470.026,640.0-130.0-0.49%355
2025-11-2026,770.026,820.026,770.026,770.0+410.0+1.56%84
2025-11-1926,360.026,360.026,360.026,360.0+40.0+0.15%2
2025-11-1826,730.026,765.026,320.026,320.0-800.0-2.95%60
2025-11-1727,055.027,120.026,995.027,120.0-65.0-0.24%38
2025-11-1427,165.027,220.027,140.027,185.0-190.0-0.69%132
2025-11-1327,405.027,415.027,375.027,375.0+215.0+0.79%84
2025-11-1226,800.027,160.026,800.027,160.0+355.0+1.32%40
2025-11-1126,945.026,945.026,805.026,805.0-50.0-0.19%24
2025-11-1026,800.026,855.026,760.026,855.0+370.0+1.40%244
2025-11-0726,485.026,485.026,485.026,485.0-325.0-1.21%32
2025-11-0626,670.026,810.026,670.026,810.0+590.0+2.25%59
2025-11-0526,790.026,790.025,945.026,220.0-535.0-2.00%310
2025-11-0426,900.026,920.026,755.026,755.0-160.0-0.59%204
2025-10-3127,000.027,000.026,800.026,915.0+165.0+0.62%36
2025-10-3026,505.026,750.026,480.026,750.0+320.0+1.21%266
2025-10-2926,495.026,495.026,430.026,430.0-40.0-0.15%64
2025-10-2826,595.026,595.026,465.026,470.0-295.0-1.10%143
2025-10-2726,570.026,765.026,570.026,765.0+625.0+2.39%50
2025-10-2326,190.026,190.026,140.026,140.0-190.0-0.72%12
2025-10-2226,120.026,330.026,120.026,330.0+230.0+0.88%59
2025-10-2126,100.026,100.026,100.026,100.00.00.00%3
2025-10-2025,825.026,100.025,825.026,100.0+625.0+2.45%70
2025-10-1725,475.025,475.025,475.025,475.0-280.0-1.09%21
2025-10-1625,755.025,755.025,755.025,755.0+160.0+0.63%4
2025-10-1525,330.025,595.025,330.025,595.0+580.0+2.32%139
2025-10-1425,365.025,510.025,015.025,015.0-720.0-2.80%243
2025-10-1026,135.026,135.025,735.025,735.0-380.0-1.46%66
2025-10-0926,180.026,180.026,115.026,115.0+65.0+0.25%14
2025-10-0826,075.026,075.026,050.026,050.0+160.0+0.62%8
2025-10-0726,000.026,000.025,890.025,890.0-75.0-0.29%63
2025-10-0625,530.025,965.025,530.025,965.0+935.0+3.74%161
2025-10-0324,670.025,030.024,670.025,030.0+315.0+1.27%143
2025-10-0224,715.024,715.024,715.024,715.0+15.0+0.06%1
2025-10-0124,700.024,700.024,700.024,700.0-435.0-1.73%38
2025-09-3025,135.025,135.025,135.025,135.0+175.0+0.70%25
2025-09-2924,710.024,960.024,710.024,960.0-225.0-0.89%37
2025-09-2625,275.025,275.025,185.025,185.0-20.0-0.08%78
2025-09-2525,240.025,240.025,170.025,205.0+145.0+0.58%13
2025-09-2425,025.025,060.024,925.025,060.0+5.0+0.02%223
2025-09-2225,105.025,105.025,055.025,055.0+185.0+0.74%6
2025-09-1925,180.025,180.024,735.024,870.0-110.0-0.44%1,249
2025-09-1824,765.024,995.024,765.024,980.0+130.0+0.52%12
2025-09-1724,850.024,850.024,850.024,850.0-200.0-0.80%17
2025-09-1624,920.025,050.024,920.025,050.0+100.0+0.40%11
2025-09-1225,000.025,000.024,935.024,950.0+160.0+0.65%46
2025-09-1124,735.024,790.024,735.024,790.0——28

直近120営業日分を表示