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 |
---|---|---|---|---|---|
2024/07/26 | 2,751 | 2,768 | 2,738 | 2,752 | 1,570 |
2024/07/25 | 2,771 | 2,778 | 2,745 | 2,747 | 3,950 |
2024/07/24 | 2,862 | 2,869 | 2,833 | 2,833 | 11,750 |
2024/07/23 | 2,870 | 2,889 | 2,870 | 2,877 | 470 |
2024/07/22 | 2,881 | 2,881 | 2,869 | 2,869 | 960 |
2024/07/19 | 2,899 | 2,905 | 2,892 | 2,905 | 2,770 |
2024/07/18 | 2,915 | 2,925 | 2,908 | 2,914 | 20,470 |
2024/07/17 | 2,958 | 2,970 | 2,956 | 2,960 | 4,430 |
2024/07/16 | 2,961 | 2,965 | 2,951 | 2,956 | 560 |
2024/07/12 | 2,930 | 2,956 | 2,930 | 2,937 | 20,470 |
2024/07/11 | 2,974 | 2,985 | 2,971 | 2,980 | 13,740 |
2024/07/10 | 2,921 | 2,958 | 2,921 | 2,958 | 16,380 |
2024/07/09 | 2,917 | 2,949 | 2,917 | 2,937 | 3,660 |
2024/07/08 | 2,940 | 2,940 | 2,912 | 2,914 | 11,130 |
2024/07/05 | 2,945 | 2,952 | 2,922 | 2,933 | 14,560 |
2024/07/04 | 2,943 | 2,973 | 2,943 | 2,973 | 42,520 |
2024/07/03 | 2,933 | 2,944 | 2,921 | 2,943 | 3,100 |
2024/07/02 | 2,898 | 2,932 | 2,893 | 2,928 | 10,620 |
2024/07/01 | 2,889 | 2,896 | 2,889 | 2,893 | 600 |
2024/06/28 | 2,880 | 2,891 | 2,875 | 2,878 | 4,170 |
2024/06/27 | 2,862 | 2,865 | 2,850 | 2,861 | 15,900 |
2024/06/26 | 2,859 | 2,873 | 2,859 | 2,868 | 80 |
2024/06/25 | 2,815 | 2,855 | 2,815 | 2,855 | 1,160 |
2024/06/24 | 2,793 | 2,815 | 2,792 | 2,815 | 4,420 |
2024/06/21 | 2,801 | 2,810 | 2,795 | 2,795 | 520 |
2024/06/20 | 2,785 | 2,790 | 2,771 | 2,790 | 640 |
2024/06/19 | 2,798 | 2,798 | 2,791 | 2,791 | 430 |
2024/06/18 | 2,786 | 2,786 | 2,778 | 2,779 | 10,650 |
2024/06/17 | 2,794 | 2,794 | 2,760 | 2,766 | 17,030 |
2024/06/14 | 2,785 | 2,819 | 2,785 | 2,812 | 10,900 |
2024/06/13 | 2,838 | 2,838 | 2,797 | 2,797 | 7,090 |
2024/06/12 | 2,822 | 2,823 | 2,822 | 2,823 | 610 |
2024/06/11 | 2,858 | 2,868 | 2,843 | 2,844 | 2,280 |
2024/06/10 | 2,843 | 2,851 | 2,831 | 2,848 | 750 |
2024/06/07 | 2,823 | 2,823 | 2,819 | 2,819 | 250 |
2024/06/06 | 2,835 | 2,835 | 2,823 | 2,823 | 480 |
2024/06/05 | 2,836 | 2,836 | 2,810 | 2,812 | 8,670 |
2024/06/04 | 2,852 | 2,865 | 2,849 | 2,855 | 3,020 |
2024/06/03 | 2,864 | 2,876 | 2,861 | 2,863 | 2,160 |
2024/05/31 | 2,818 | 2,841 | 2,818 | 2,841 | 2,180 |
2024/05/30 | 2,774 | 2,792 | 2,763 | 2,791 | 35,670 |
2024/05/29 | 2,835 | 2,850 | 2,807 | 2,807 | 8,680 |
2024/05/28 | 2,830 | 2,836 | 2,830 | 2,836 | 610 |
2024/05/27 | 2,818 | 2,828 | 2,815 | 2,828 | 3,240 |
2024/05/24 | 2,799 | 2,813 | 2,781 | 2,806 | 11,770 |
2024/05/23 | 2,812 | 2,822 | 2,789 | 2,820 | 85,880 |
2024/05/22 | 2,821 | 2,821 | 2,807 | 2,807 | 2,550 |
2024/05/21 | 2,842 | 2,849 | 2,827 | 2,827 | 5,090 |
2024/05/20 | 2,810 | 2,845 | 2,810 | 2,831 | 2,430 |
2024/05/17 | 2,796 | 2,809 | 2,796 | 2,809 | 630 |
2024/05/16 | 2,809 | 2,814 | 2,786 | 2,806 | 10,500 |
2024/05/15 | 2,813 | 2,819 | 2,798 | 2,798 | 1,070 |
2024/05/14 | 2,797 | 2,805 | 2,789 | 2,793 | 40,700 |
2024/05/13 | 2,740 | 2,790 | 2,740 | 2,789 | 68,300 |
2024/05/10 | 2,814 | 2,820 | 2,785 | 2,789 | 105,860 |
2024/05/09 | 2,783 | 2,794 | 2,774 | 2,781 | 4,260 |
2024/05/08 | 2,797 | 2,802 | 2,770 | 2,772 | 40,680 |
2024/05/07 | 2,816 | 2,818 | 2,799 | 2,809 | 2,730 |
2024/05/02 | 2,785 | 2,808 | 2,778 | 2,808 | 1,570 |
2024/05/01 | 2,791 | 2,799 | 2,783 | 2,797 | 28,090 |
2024/04/30 | 2,791 | 2,808 | 2,782 | 2,807 | 32,280 |
2024/04/26 | 2,733 | 2,748 | 2,720 | 2,748 | 7,390 |
2024/04/25 | 2,750 | 2,761 | 2,726 | 2,726 | 50,880 |
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 |