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
2017/12/29 1,832 1,839 1,832 1,839 60
2017/12/28 1,848 1,848 1,836 1,836 60
2017/12/26 1,850 1,850 1,848 1,848 140
2017/12/21 1,836 1,836 1,836 1,836 10
2017/12/18 1,827 1,827 1,827 1,827 100
2017/12/14 1,850 1,850 1,850 1,850 30
2017/12/12 1,828 1,828 1,828 1,828 50
2017/12/07 1,802 1,802 1,802 1,802 10
2017/12/04 1,815 1,815 1,811 1,811 20
2017/12/01 1,807 1,807 1,807 1,807 20
2017/11/30 1,798 1,810 1,798 1,810 1,010
2017/11/29 1,802 1,802 1,802 1,802 50
2017/11/27 1,806 1,806 1,800 1,800 110
2017/11/24 1,809 1,809 1,809 1,809 10
2017/11/21 1,793 1,793 1,793 1,793 10
2017/11/20 1,774 1,774 1,774 1,774 40
2017/11/17 1,796 1,796 1,778 1,778 990
2017/11/16 1,756 1,756 1,756 1,756 10
2017/11/15 1,786 1,786 1,786 1,786 10
2017/11/13 1,800 1,800 1,800 1,800 1,000
2017/11/09 1,841 1,848 1,823 1,823 120
2017/11/08 1,823 1,831 1,823 1,831 1,180
2017/11/07 1,814 1,821 1,814 1,821 110
2017/11/06 1,816 1,816 1,812 1,812 40
2017/11/02 1,800 1,800 1,800 1,800 10
2017/11/01 1,801 1,801 1,801 1,801 110
2017/10/30 1,782 1,782 1,782 1,782 200
2017/10/25 1,773 1,775 1,768 1,768 230
2017/10/23 1,766 1,766 1,766 1,766 100
2017/10/17 1,739 1,739 1,737 1,737 6,220
2017/10/10 1,707 1,707 1,705 1,707 60
2017/10/05 1,700 1,700 1,699 1,699 20
2017/10/04 1,696 1,697 1,696 1,697 5,010
2017/10/02 1,691 1,691 1,686 1,686 1,120
2017/09/26 1,678 1,678 1,678 1,678 500
2017/09/15 1,638 1,641 1,637 1,641 110
2017/09/13 1,638 1,638 1,638 1,638 2,330
2017/09/12 1,631 1,631 1,628 1,628 30
2017/09/08 1,601 1,601 1,601 1,601 10
2017/09/07 1,603 1,603 1,601 1,601 210
2017/09/06 1,584 1,584 1,584 1,584 10
2017/09/05 1,596 1,596 1,596 1,596 10
2017/09/04 1,616 1,616 1,616 1,616 10
2017/09/01 1,622 1,627 1,622 1,622 40
2017/08/30 1,610 1,610 1,606 1,606 120
2017/08/29 1,597 1,597 1,597 1,597 20
2017/08/25 1,598 1,598 1,598 1,598 40
2017/08/24 1,601 1,601 1,597 1,597 50
2017/08/17 1,620 1,620 1,620 1,620 20
2017/08/16 1,619 1,621 1,619 1,621 20
2017/08/09 1,626 1,626 1,626 1,626 10
2017/08/08 1,638 1,638 1,636 1,636 70
2017/08/07 1,644 1,644 1,644 1,644 10
2017/08/03 1,635 1,635 1,635 1,635 10
2017/08/02 1,630 1,635 1,630 1,635 60
2017/08/01 1,628 1,628 1,628 1,628 20
2017/07/31 1,622 1,622 1,620 1,620 30
2017/07/28 1,626 1,626 1,626 1,626 10
2017/07/26 1,631 1,631 1,625 1,625 40
2017/07/24 1,620 1,620 1,620 1,620 10
2017/07/18 1,615 1,615 1,615 1,615 10
2017/07/10 1,621 1,621 1,617 1,617 80
2017/07/07 1,606 1,606 1,606 1,606 20
2017/07/06 1,619 1,619 1,619 1,619 10
2017/07/05 1,612 1,612 1,612 1,612 20
2017/07/04 1,640 1,640 1,626 1,626 30
2017/07/03 1,633 1,635 1,632 1,635 120
2017/06/27 1,636 1,636 1,634 1,634 20
2017/06/23 1,626 1,626 1,626 1,626 10
2017/06/20 1,638 1,638 1,637 1,637 90
2017/06/16 1,612 1,614 1,612 1,614 4,980
2017/06/15 1,605 1,605 1,605 1,605 10
2017/06/09 1,609 1,609 1,609 1,609 10
2017/06/08 1,616 1,616 1,616 1,616 20
2017/06/06 1,624 1,624 1,624 1,624 10
2017/06/05 1,626 1,626 1,626 1,626 10
2017/06/02 1,621 1,621 1,621 1,621 10
2017/06/01 1,592 1,601 1,592 1,601 30
2017/05/31 1,583 1,583 1,583 1,583 20
2017/05/26 1,593 1,593 1,591 1,591 20
2017/05/22 1,583 1,583 1,583 1,583 40
2017/05/18 1,567 1,567 1,567 1,567 60
2017/05/16 1,604 1,604 1,604 1,604 10
2017/05/09 1,600 1,601 1,600 1,601 3,090
2017/05/08 1,586 1,600 1,586 1,600 540
2017/05/01 1,549 1,552 1,549 1,552 50
2017/04/28 1,550 1,550 1,550 1,550 10
2017/04/27 1,553 1,553 1,553 1,553 30
2017/04/26 1,544 1,544 1,544 1,544 20
2017/04/24 1,519 1,519 1,519 1,519 10
2017/04/20 1,487 1,487 1,487 1,487 10
2017/04/18 1,482 1,482 1,482 1,482 50
2017/04/17 1,467 1,473 1,466 1,473 70
2017/04/13 1,480 1,480 1,480 1,480 10
2017/04/11 1,507 1,507 1,507 1,507 100
2017/04/10 1,513 1,513 1,513 1,513 10
2017/04/06 1,503 1,503 1,503 1,503 10
2017/04/04 1,520 1,520 1,520 1,520 30
2017/04/03 1,526 1,532 1,526 1,532 50
2017/03/31 1,553 1,553 1,553 1,553 10
2017/03/30 1,553 1,553 1,553 1,553 10
2017/03/28 1,540 1,540 1,540 1,540 30
2017/03/27 1,531 1,531 1,531 1,531 10
2017/03/24 1,548 1,548 1,546 1,546 20
2017/03/21 1,566 1,566 1,566 1,566 10
2017/03/16 1,571 1,571 1,571 1,571 10
2017/03/14 1,574 1,574 1,574 1,574 10
2017/03/10 1,574 1,574 1,574 1,574 10
2017/03/09 1,554 1,554 1,554 1,554 10
2017/03/08 1,551 1,551 1,546 1,546 50
2017/03/07 1,555 1,555 1,555 1,555 10
2017/03/06 1,559 1,559 1,559 1,559 300
2017/03/03 1,560 1,560 1,560 1,560 10
2017/03/02 1,577 1,577 1,577 1,577 10
2017/03/01 1,545 1,545 1,543 1,543 30
2017/02/28 1,545 1,545 1,545 1,545 10
2017/02/27 1,528 1,528 1,528 1,528 200
2017/02/23 1,553 1,553 1,553 1,553 10
2017/02/22 1,559 1,559 1,556 1,556 110
2017/02/20 1,536 1,546 1,536 1,546 20
2017/02/17 1,545 1,545 1,545 1,545 10
2017/02/16 1,547 1,547 1,547 1,547 4,000
2017/02/15 1,558 1,558 1,558 1,558 20
2017/02/14 1,556 1,556 1,556 1,556 920
2017/02/09 1,510 1,510 1,510 1,510 30
2017/02/08 1,520 1,520 1,517 1,517 20
2017/02/06 1,522 1,522 1,522 1,522 10
2017/02/03 1,521 1,521 1,521 1,521 10
2017/02/02 1,532 1,532 1,510 1,510 70
2017/02/01 1,513 1,513 1,513 1,513 90
2017/01/31 1,525 1,529 1,525 1,525 1,030
2017/01/30 1,544 1,544 1,544 1,544 10
2017/01/27 1,551 1,553 1,551 1,553 1,500
2017/01/26 1,545 1,545 1,544 1,544 510
2017/01/25 1,528 1,528 1,528 1,528 30
2017/01/24 1,506 1,509 1,506 1,509 1,040
2017/01/23 1,519 1,519 1,519 1,519 30
2017/01/20 1,529 1,529 1,529 1,529 40
2017/01/17 1,521 1,521 1,521 1,521 70
2017/01/16 1,542 1,542 1,532 1,532 150
2017/01/13 1,536 1,543 1,533 1,543 670
2017/01/11 1,549 1,549 1,549 1,549 10
2017/01/10 1,550 1,555 1,550 1,555 20
2017/01/06 1,549 1,549 1,549 1,549 10
2017/01/05 1,560 1,560 1,560 1,560 40
2017/01/04 1,540 1,555 1,539 1,552 670

このページの先頭へ