日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

One ETF トピックス(1473)の株価時系列情報

One ETF トピックス(1473)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,748 2,774 2,745 2,773 33,470
2024/04/23 2,747 2,747 2,726 2,729 510
2024/04/22 2,734 2,740 2,714 2,722 11,010
2024/04/19 2,717 2,717 2,659 2,687 15,840
2024/04/18 2,705 2,747 2,705 2,743 1,580
2024/04/17 2,765 2,765 2,726 2,726 9,980
2024/04/16 2,790 2,794 2,754 2,761 15,290
2024/04/15 2,795 2,813 2,783 2,813 3,280
2024/04/12 2,827 2,832 2,819 2,824 44,850
2024/04/11 2,782 2,813 2,782 2,813 23,450
2024/04/10 2,806 2,816 2,805 2,805 1,250
2024/04/09 2,804 2,818 2,785 2,818 43,010
2024/04/08 2,788 2,846 2,783 2,846 85,560
2024/04/05 2,773 2,773 2,745 2,764 109,010
2024/04/04 2,792 2,813 2,792 2,799 19,240
2024/04/03 2,762 2,776 2,754 2,770 840
2024/04/02 2,794 2,807 2,769 2,773 18,900
2024/04/01 2,833 2,833 2,780 2,794 113,540
2024/03/29 2,824 2,841 2,824 2,841 100,780
2024/03/28 2,831 2,831 2,811 2,819 176,680
2024/03/27 2,840 2,850 2,840 2,843 1,200
2024/03/26 2,864 2,864 2,809 2,824 40,670
2024/03/25 2,860 2,860 2,820 2,820 254,100
2024/03/22 2,850 2,863 2,847 2,860 162,260
2024/03/21 2,831 2,840 2,822 2,838 113,740
2024/03/19 2,760 2,795 2,754 2,795 189,590
2024/03/18 2,728 2,764 2,728 2,764 1,110
2024/03/15 2,691 2,720 2,691 2,709 65,730
2024/03/14 2,682 2,708 2,681 2,702 790
2024/03/13 2,720 2,720 2,680 2,695 6,440
2024/03/12 2,669 2,699 2,657 2,699 73,790
2024/03/11 2,737 2,739 2,678 2,734 24,320
2024/03/08 2,764 2,900 2,755 2,766 32,830
2024/03/07 2,787 2,788 2,753 2,755 9,280
2024/03/06 2,749 2,773 2,748 2,770 13,880
2024/03/05 2,738 2,764 2,734 2,760 45,080
2024/03/04 2,909 2,909 2,743 2,788 14,020
2024/03/01 2,716 2,953 2,716 2,929 34,480
2024/02/29 2,709 2,743 2,694 2,742 61,330
2024/02/28 2,720 2,721 2,709 2,719 80,250
2024/02/27 2,714 2,730 2,711 2,716 221,990
2024/02/26 2,713 2,723 2,707 2,712 4,640
2024/02/22 2,687 2,703 2,684 2,703 26,990
2024/02/21 2,660 2,663 2,660 2,663 720
2024/02/20 2,683 2,684 2,667 2,672 8,830
2024/02/19 2,666 2,677 2,666 2,677 4,050
2024/02/16 2,655 2,671 2,654 2,671 22,890
2024/02/15 2,633 2,633 2,618 2,631 10,310
2024/02/14 2,618 2,626 2,615 2,626 330
2024/02/13 2,626 2,648 2,621 2,648 3,670
2024/02/09 2,595 2,602 2,591 2,602 23,360
2024/02/08 2,595 2,607 2,587 2,598 1,060
2024/02/07 2,573 2,587 2,572 2,572 1,970
2024/02/06 2,588 2,588 2,572 2,576 1,700
2024/02/05 2,607 2,607 2,588 2,594 31,020
2024/02/02 2,583 2,584 2,568 2,575 29,180
2024/02/01 2,569 2,575 2,566 2,571 26,370
2024/01/31 2,553 2,587 2,553 2,587 83,010
2024/01/30 2,569 2,569 2,562 2,562 2,660
2024/01/29 2,547 2,569 2,545 2,564 25,100
2024/01/26 2,550 2,553 2,539 2,541 89,810
2024/01/25 2,564 2,569 2,559 2,567 78,090
2024/01/24 2,572 2,572 2,559 2,567 82,900
2024/01/23 2,589 2,603 2,575 2,578 37,720
2024/01/22 2,570 2,581 2,562 2,581 920
2024/01/19 2,577 2,577 2,541 2,545 8,630
2024/01/18 2,530 2,536 2,527 2,527 5,370
2024/01/17 2,561 2,568 2,535 2,535 14,620
2024/01/16 2,593 2,593 2,539 2,542 38,060
2024/01/15 2,539 2,585 2,539 2,585 5,660
2024/01/12 2,537 2,542 2,525 2,528 64,000
2024/01/11 2,511 2,527 2,511 2,524 5,840
2024/01/10 2,451 2,488 2,451 2,488 2,480
2024/01/09 2,452 2,455 2,445 2,445 46,330
2024/01/05 2,422 2,441 2,422 2,431 3,310
2024/01/04 2,388 2,422 2,376 2,422 8,320
2023/12/29 2,430 2,450 2,420 2,422 15,450
2023/12/28 2,412 2,431 2,412 2,430 30,390
2023/12/27 2,418 2,424 2,418 2,424 20,500
2023/12/26 2,398 2,398 2,386 2,391 52,190
2023/12/25 2,410 2,410 2,391 2,393 790
2023/12/22 2,387 2,393 2,387 2,393 2,340
2023/12/21 2,378 2,383 2,374 2,383 75,980
2023/12/20 2,396 2,428 2,396 2,428 23,310
2023/12/19 2,359 2,381 2,359 2,380 36,370
2023/12/18 2,369 2,370 2,348 2,370 66,440
2023/12/15 2,394 2,394 2,382 2,382 3,250
2023/12/14 2,405 2,406 2,369 2,377 195,270
2023/12/13 2,411 2,414 2,402 2,413 21,930
2023/12/12 2,419 2,422 2,410 2,410 22,410
2023/12/11 2,400 2,417 2,400 2,411 2,360
2023/12/08 2,391 2,394 2,370 2,376 33,030
2023/12/07 2,422 2,422 2,410 2,415 13,470
2023/12/06 2,403 2,442 2,403 2,442 4,170
2023/12/05 2,412 2,412 2,399 2,399 720
2023/12/04 2,425 2,426 2,407 2,419 25,400
2023/12/01 2,434 2,441 2,434 2,441 17,790
2023/11/30 2,416 2,428 2,413 2,428 26,520
2023/11/29 2,421 2,429 2,419 2,419 138,230
2023/11/28 2,440 2,442 2,428 2,431 520
2023/11/27 2,449 2,449 2,435 2,438 1,280
2023/11/24 2,451 2,451 2,446 2,446 1,160
2023/11/22 2,427 2,433 2,427 2,433 1,070
2023/11/21 2,412 2,426 2,410 2,426 1,730
2023/11/20 2,448 2,448 2,430 2,430 5,050
2023/11/17 2,417 2,442 2,417 2,442 1,250
2023/11/16 2,426 2,434 2,421 2,421 80,460
2023/11/15 2,434 2,434 2,417 2,424 94,000
2023/11/14 2,407 2,407 2,400 2,401 250
2023/11/13 2,407 2,409 2,387 2,387 3,770
2023/11/10 2,376 2,388 2,373 2,388 240
2023/11/09 2,367 2,395 2,358 2,394 87,950
2023/11/08 2,397 2,397 2,349 2,361 2,840
2023/11/07 2,410 2,413 2,386 2,386 12,200
2023/11/06 2,417 2,423 2,410 2,413 51,430
2023/11/02 2,391 2,391 2,374 2,375 32,600
2023/11/01 2,353 2,363 2,351 2,363 22,780
2023/10/31 2,294 2,313 2,286 2,305 171,120
2023/10/30 2,283 2,287 2,279 2,281 470
2023/10/27 2,283 2,302 2,283 2,302 240
2023/10/26 2,284 2,295 2,268 2,271 54,980
2023/10/25 2,310 2,318 2,304 2,306 36,930
2023/10/24 2,296 2,298 2,250 2,293 82,190
2023/10/23 2,299 2,304 2,291 2,295 29,750
2023/10/20 2,303 2,317 2,293 2,311 23,900
2023/10/19 2,318 2,322 2,310 2,319 3,540
2023/10/18 2,351 2,351 2,342 2,349 27,700
2023/10/17 2,351 2,363 2,333 2,343 61,300
2023/10/16 2,345 2,345 2,319 2,319 23,740
2023/10/13 2,380 2,381 2,356 2,356 15,670
2023/10/12 2,400 2,400 2,382 2,397 1,870
2023/10/11 2,366 2,370 2,361 2,364 56,450
2023/10/10 2,344 2,369 2,343 2,367 5,850
2023/10/06 2,320 2,327 2,311 2,316 49,810
2023/10/05 2,285 2,315 2,279 2,315 110,050
2023/10/04 2,291 2,292 2,268 2,268 143,130
2023/10/03 2,353 2,353 2,324 2,328 87,130
2023/10/02 2,404 2,404 2,372 2,372 9,830
2023/09/29 2,389 2,389 2,373 2,378 56,550
2023/09/28 2,411 2,419 2,387 2,406 55,160
2023/09/27 2,388 2,406 2,384 2,406 1,660
2023/09/26 2,416 2,416 2,406 2,410 270
2023/09/25 2,413 2,421 2,406 2,418 4,710
2023/09/22 2,394 2,418 2,389 2,410 19,010
2023/09/21 2,432 2,439 2,417 2,418 109,650
2023/09/20 2,460 2,460 2,439 2,440 5,450
2023/09/19 2,453 2,464 2,450 2,464 31,720
2023/09/15 2,458 2,471 2,457 2,463 7,820
2023/09/14 2,429 2,444 2,429 2,441 51,450
2023/09/13 2,410 2,418 2,410 2,414 25,170
2023/09/12 2,405 2,413 2,395 2,413 118,440
2023/09/11 2,402 2,402 2,388 2,390 1,490
2023/09/08 2,412 2,414 2,390 2,393 23,970
2023/09/07 2,421 2,429 2,416 2,418 20,920
2023/09/06 2,422 2,426 2,419 2,426 2,280
2023/09/05 2,407 2,407 2,396 2,403 380
2023/09/04 2,388 2,404 2,388 2,404 2,210
2023/09/01 2,361 2,385 2,361 2,385 230
2023/08/31 2,355 2,368 2,353 2,361 61,690
2023/08/30 2,345 2,355 2,344 2,344 27,220
2023/08/29 2,339 2,339 2,336 2,336 29,470
2023/08/28 2,318 2,334 2,316 2,333 62,050
2023/08/25 2,294 2,302 2,291 2,298 16,500
2023/08/24 2,310 2,321 2,310 2,320 76,080
2023/08/23 2,284 2,305 2,284 2,305 2,800
2023/08/22 2,283 2,294 2,283 2,294 1,590
2023/08/21 2,273 2,284 2,268 2,272 61,600
2023/08/18 2,265 2,277 2,259 2,264 50,800
2023/08/17 2,287 2,287 2,261 2,279 32,310
2023/08/16 2,301 2,305 2,290 2,290 5,930
2023/08/15 2,329 2,329 2,321 2,322 4,760
2023/08/14 2,342 2,342 2,311 2,314 27,690
2023/08/10 2,310 2,335 2,305 2,335 1,980
2023/08/09 2,312 2,317 2,312 2,317 310
2023/08/08 2,326 2,327 2,321 2,322 11,470
2023/08/07 2,292 2,315 2,291 2,314 14,980
2023/08/04 2,287 2,305 2,287 2,302 7,610
2023/08/03 2,311 2,315 2,296 2,296 101,730
2023/08/02 2,347 2,348 2,331 2,332 13,180
2023/08/01 2,360 2,369 2,354 2,368 107,680
2023/07/31 2,353 2,362 2,345 2,353 196,740
2023/07/28 2,302 2,328 2,287 2,313 267,470
2023/07/27 2,308 2,328 2,306 2,328 8,680
2023/07/26 2,306 2,315 2,303 2,313 24,000
2023/07/25 2,315 2,315 2,310 2,313 19,260
2023/07/24 2,308 2,315 2,308 2,308 1,580
2023/07/21 2,288 2,300 2,288 2,290 6,250
2023/07/20 2,309 2,309 2,291 2,291 58,310
2023/07/19 2,303 2,308 2,299 2,308 42,860
2023/07/18 2,268 2,290 2,268 2,281 66,000
2023/07/14 2,284 2,285 2,258 2,269 122,420
2023/07/13 2,260 2,275 2,253 2,274 109,310
2023/07/12 2,273 2,273 2,249 2,252 46,720
2023/07/11 2,288 2,288 2,261 2,266 84,970
2023/07/10 2,287 2,293 2,269 2,275 222,190
2023/07/07 2,292 2,306 2,278 2,287 72,820
2023/07/06 2,323 2,326 2,306 2,307 299,170
2023/07/05 2,355 2,370 2,355 2,363 43,720
2023/07/04 2,364 2,369 2,361 2,365 43,240
2023/07/03 2,365 2,381 2,365 2,380 101,630

このページの先頭へ