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
2016/12/27 1,548 1,548 1,548 1,548 10
2016/12/26 1,553 1,553 1,552 1,552 780
2016/12/20 1,557 1,557 1,557 1,557 500
2016/12/16 1,566 1,566 1,565 1,565 110
2016/12/15 1,551 1,560 1,551 1,559 1,010
2016/12/14 1,553 1,553 1,553 1,553 110
2016/12/13 1,549 1,549 1,549 1,549 100
2016/12/12 1,547 1,547 1,539 1,539 210
2016/12/09 1,534 1,534 1,534 1,534 3,260
2016/12/08 1,509 1,509 1,509 1,509 200
2016/12/05 1,479 1,479 1,479 1,479 20
2016/12/02 1,492 1,492 1,481 1,487 860
2016/12/01 1,501 1,508 1,501 1,508 20
2016/11/30 1,479 1,479 1,479 1,479 180
2016/11/29 1,469 1,477 1,469 1,477 30
2016/11/28 1,469 1,480 1,469 1,480 220
2016/11/25 1,480 1,480 1,480 1,480 10
2016/11/24 1,467 1,470 1,467 1,470 110
2016/11/21 1,446 1,450 1,446 1,450 1,310
2016/11/17 1,429 1,429 1,429 1,429 10
2016/11/16 1,427 1,430 1,427 1,429 30
2016/11/15 1,412 1,412 1,411 1,411 1,060
2016/11/14 1,400 1,405 1,400 1,405 110
2016/11/11 1,405 1,405 1,400 1,400 790
2016/11/10 1,393 1,393 1,377 1,385 1,540
2016/11/09 1,350 1,350 1,298 1,298 680
2016/11/08 1,377 1,377 1,372 1,373 120
2016/11/04 1,360 1,360 1,350 1,354 1,390
2016/11/02 1,377 1,377 1,377 1,377 100
2016/11/01 1,393 1,393 1,393 1,393 380
2016/10/31 1,397 1,403 1,395 1,403 930
2016/10/28 1,400 1,400 1,400 1,400 10
2016/10/26 1,387 1,387 1,386 1,386 490
2016/10/25 1,387 1,387 1,387 1,387 540
2016/10/24 1,378 1,378 1,378 1,378 850
2016/10/20 1,374 1,380 1,374 1,380 77,430
2016/10/19 1,365 1,365 1,365 1,365 400
2016/10/18 1,365 1,365 1,365 1,365 200
2016/10/17 1,359 1,359 1,359 1,359 20
2016/10/12 1,353 1,353 1,353 1,353 20
2016/10/11 1,371 1,371 1,371 1,371 10
2016/10/04 1,346 1,346 1,344 1,344 450
2016/10/03 1,348 1,348 1,348 1,348 20
2016/09/26 1,337 1,337 1,337 1,337 30
2016/09/23 1,343 1,350 1,343 1,350 510
2016/09/21 1,334 1,350 1,334 1,350 390
2016/09/20 1,304 1,304 1,304 1,304 40
2016/09/16 1,304 1,306 1,304 1,306 40
2016/09/15 1,307 1,307 1,300 1,300 60
2016/09/12 1,325 1,325 1,319 1,319 870
2016/09/09 1,343 1,343 1,343 1,343 50
2016/09/08 1,345 1,347 1,345 1,347 120
2016/09/07 1,342 1,345 1,342 1,345 20
2016/09/05 1,353 1,353 1,353 1,353 210
2016/09/01 1,335 1,335 1,335 1,335 20
2016/08/30 1,311 1,311 1,311 1,311 10
2016/08/29 1,312 1,312 1,312 1,312 10
2016/08/26 1,290 1,290 1,290 1,290 10
2016/08/24 1,310 1,310 1,304 1,304 50
2016/08/22 1,300 1,301 1,300 1,301 20
2016/08/19 1,298 1,298 1,298 1,298 10
2016/08/18 1,301 1,301 1,301 1,301 20
2016/08/17 1,301 1,301 1,301 1,301 10
2016/08/16 1,319 1,319 1,316 1,316 30
2016/08/15 1,319 1,319 1,314 1,314 240
2016/08/12 1,320 1,320 1,319 1,319 250
2016/08/09 1,304 1,308 1,304 1,308 60
2016/08/08 1,298 1,298 1,298 1,298 10
2016/08/03 1,278 1,278 1,278 1,278 10
2016/08/01 1,302 1,302 1,302 1,302 20
2016/07/29 1,332 1,332 1,332 1,332 100
2016/07/25 1,333 1,333 1,333 1,333 10
2016/07/22 1,320 1,320 1,320 1,320 100
2016/07/19 1,328 1,328 1,321 1,328 320
2016/07/15 1,317 1,317 1,317 1,317 10
2016/07/13 1,312 1,312 1,295 1,295 220
2016/07/12 1,284 1,294 1,284 1,289 820
2016/07/11 1,255 1,255 1,255 1,255 10
2016/07/07 1,236 1,236 1,236 1,236 10
2016/07/05 1,273 1,273 1,273 1,273 10
2016/07/01 1,269 1,271 1,266 1,266 570
2016/06/30 1,274 1,274 1,269 1,269 260
2016/06/24 1,218 1,221 1,207 1,207 2,620
2016/06/23 1,304 1,304 1,304 1,304 20
2016/06/21 1,295 1,295 1,295 1,295 750
2016/06/20 1,288 1,288 1,284 1,286 360
2016/06/16 1,276 1,276 1,255 1,255 70
2016/06/14 1,295 1,295 1,280 1,280 40
2016/06/13 1,317 1,317 1,300 1,300 90
2016/06/10 1,337 1,337 1,337 1,337 10
2016/06/09 1,352 1,352 1,348 1,348 470
2016/06/08 1,351 1,351 1,347 1,347 1,010
2016/06/06 1,330 1,331 1,329 1,331 50
2016/06/02 1,362 1,362 1,359 1,359 20
2016/06/01 1,390 1,390 1,380 1,380 30
2016/05/30 1,371 1,371 1,371 1,371 80
2016/05/25 1,365 1,366 1,365 1,366 2,000
2016/05/24 1,340 1,340 1,340 1,340 110
2016/05/18 1,355 1,355 1,355 1,355 100
2016/05/17 1,344 1,346 1,344 1,346 20
2016/05/16 1,336 1,344 1,336 1,344 150
2016/05/13 1,337 1,337 1,337 1,337 960
2016/05/11 1,359 1,359 1,359 1,359 10
2016/05/10 1,327 1,327 1,323 1,323 70
2016/05/09 1,321 1,322 1,321 1,322 220
2016/05/06 1,307 1,307 1,307 1,307 20
2016/05/02 1,298 1,307 1,298 1,307 230
2016/04/28 1,348 1,355 1,348 1,355 1,120
2016/04/27 1,395 1,395 1,395 1,395 10
2016/04/26 1,413 1,413 1,413 1,413 300
2016/04/25 1,415 1,415 1,415 1,415 100
2016/04/22 1,418 1,418 1,418 1,418 10
2016/04/15 1,377 1,377 1,377 1,377 140
2016/04/14 1,373 1,373 1,373 1,373 10
2016/04/08 1,266 1,266 1,266 1,266 110
2016/04/06 1,280 1,280 1,280 1,280 20
2016/04/01 1,350 1,350 1,332 1,332 340
2016/03/25 1,360 1,360 1,360 1,360 110
2016/03/22 1,373 1,373 1,373 1,373 10
2016/03/17 1,381 1,381 1,381 1,381 140
2016/03/14 1,375 1,377 1,375 1,377 110
2016/03/10 1,360 1,360 1,350 1,350 20
2016/03/09 1,340 1,340 1,340 1,340 110
2016/03/07 1,374 1,374 1,360 1,360 70
2016/03/04 1,368 1,380 1,367 1,371 220
2016/03/02 1,350 1,350 1,350 1,350 250
2016/03/01 1,299 1,299 1,297 1,297 160
2016/02/26 1,316 1,316 1,309 1,309 14,010
2016/02/25 1,301 1,301 1,301 1,301 110
2016/02/24 1,275 1,275 1,275 1,275 7,000
2016/02/19 1,299 1,299 1,299 1,299 7,000
2016/02/18 1,323 1,323 1,309 1,309 20
2016/02/17 1,296 1,296 1,296 1,296 140
2016/02/16 1,288 1,288 1,279 1,279 1,000
2016/02/15 1,255 1,300 1,255 1,300 40,300
2016/02/12 1,221 1,221 1,201 1,201 2,160
2016/02/10 1,300 1,300 1,268 1,268 810
2016/02/09 1,323 1,323 1,315 1,315 40,760
2016/02/08 1,350 1,350 1,350 1,350 30
2016/02/05 1,369 1,369 1,360 1,360 380
2016/02/03 1,427 1,427 1,397 1,397 370
2016/02/02 1,455 1,455 1,455 1,455 11,300
2016/02/01 1,457 1,465 1,457 1,465 630
2016/01/29 1,437 1,437 1,437 1,437 600
2016/01/28 1,390 1,390 1,390 1,390 720
2016/01/27 1,398 1,398 1,398 1,398 10
2016/01/26 1,373 1,373 1,363 1,363 37,200
2016/01/20 1,380 1,380 1,339 1,340 38,410
2016/01/19 1,393 1,393 1,380 1,388 65,090
2016/01/18 1,373 1,389 1,373 1,389 90
2016/01/15 1,421 1,421 1,421 1,421 10
2016/01/14 1,400 1,405 1,385 1,405 450
2016/01/13 1,443 1,443 1,440 1,440 6,860
2016/01/12 1,433 1,444 1,418 1,418 500,280
2016/01/08 1,450 1,450 1,450 1,450 30
2016/01/06 1,491 1,491 1,491 1,491 10
2016/01/05 1,519 1,519 1,519 1,519 10
2016/01/04 1,548 1,548 1,548 1,548 30

このページの先頭へ