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
2019/12/30 1,756 1,756 1,748 1,749 4,260
2019/12/27 1,760 1,764 1,760 1,763 3,100
2019/12/26 1,753 1,755 1,753 1,755 3,080
2019/12/25 1,751 1,753 1,746 1,748 228,280
2019/12/24 1,756 1,756 1,752 1,753 20,290
2019/12/23 1,755 1,755 1,753 1,753 3,210
2019/12/20 1,762 1,762 1,757 1,757 15,130
2019/12/19 1,763 1,763 1,759 1,760 7,960
2019/12/18 1,772 1,772 1,762 1,765 13,350
2019/12/17 1,772 1,772 1,772 1,772 30
2019/12/16 1,765 1,767 1,763 1,764 42,510
2019/12/13 1,770 1,770 1,766 1,769 60,330
2019/12/12 1,741 1,741 1,738 1,738 210
2019/12/11 1,745 1,746 1,739 1,739 3,150
2019/12/10 1,746 1,746 1,745 1,745 150
2019/12/09 1,751 1,751 1,746 1,746 440
2019/12/06 1,736 1,738 1,736 1,737 950
2019/12/05 1,736 1,738 1,734 1,735 20,770
2019/12/04 1,722 1,728 1,722 1,726 5,080
2019/12/03 1,720 1,732 1,720 1,732 440
2019/12/02 1,729 1,742 1,729 1,740 29,790
2019/11/29 1,722 1,727 1,722 1,726 210
2019/11/28 1,733 1,734 1,730 1,731 6,390
2019/11/27 1,736 1,738 1,735 1,736 230
2019/11/26 1,738 1,740 1,734 1,734 75,910
2019/11/25 1,726 1,727 1,725 1,727 62,440
2019/11/22 1,718 1,720 1,718 1,719 150
2019/11/21 1,701 1,709 1,701 1,709 120
2019/11/20 1,712 1,718 1,712 1,714 190
2019/11/19 1,720 1,720 1,719 1,719 20
2019/11/18 1,722 1,722 1,722 1,722 20
2019/11/15 1,722 1,722 1,721 1,721 290
2019/11/14 1,720 1,720 1,711 1,711 270
2019/11/13 1,733 1,733 1,725 1,725 3,280
2019/11/12 1,726 1,736 1,726 1,735 230
2019/11/11 1,734 1,734 1,729 1,730 40
2019/11/08 1,739 1,740 1,725 1,726 960
2019/11/07 1,719 1,723 1,719 1,723 1,690
2019/11/06 1,724 1,724 1,715 1,719 17,500
2019/11/05 1,712 1,722 1,712 1,718 98,580
2019/11/01 1,681 1,692 1,681 1,692 690
2019/10/31 1,692 1,693 1,690 1,692 7,220
2019/10/30 1,689 1,691 1,684 1,689 210
2019/10/29 1,681 1,688 1,681 1,686 98,470
2019/10/28 1,676 1,676 1,672 1,672 640
2019/10/25 1,670 1,672 1,668 1,672 63,840
2019/10/24 1,674 1,674 1,669 1,669 230
2019/10/23 1,660 1,663 1,660 1,663 58,620
2019/10/21 1,652 1,655 1,651 1,652 1,030
2019/10/18 1,651 1,651 1,644 1,645 2,000
2019/10/17 1,652 1,652 1,647 1,647 1,800
2019/10/16 1,655 1,655 1,653 1,654 3,130
2019/10/15 1,578 1,645 1,578 1,644 560
2019/10/11 1,614 1,620 1,614 1,618 8,820
2019/10/10 1,604 1,604 1,593 1,603 3,580
2019/10/09 1,595 1,604 1,595 1,604 250
2019/10/08 1,611 1,611 1,611 1,611 3,200
2019/10/07 1,594 1,594 1,592 1,592 20
2019/10/04 1,597 1,597 1,597 1,597 50
2019/10/03 1,591 1,592 1,586 1,590 4,130
2019/10/02 1,620 1,620 1,619 1,620 2,110
2019/10/01 1,630 1,630 1,626 1,626 260
2019/09/30 1,614 1,614 1,607 1,609 1,960
2019/09/27 1,626 1,628 1,614 1,627 24,560
2019/09/26 1,641 1,641 1,635 1,635 290
2019/09/25 1,625 1,629 1,625 1,627 1,630
2019/09/24 1,626 1,632 1,626 1,630 410
2019/09/20 1,624 1,624 1,622 1,622 1,250
2019/09/19 1,626 1,626 1,624 1,625 950
2019/09/18 1,623 1,623 1,614 1,615 6,210
2019/09/17 1,614 1,623 1,614 1,621 1,680
2019/09/13 1,646 1,646 1,604 1,621 22,360
2019/09/12 1,601 1,611 1,598 1,606 1,590
2019/09/11 1,576 1,593 1,576 1,593 1,180
2019/09/10 1,570 1,570 1,564 1,565 23,060
2019/09/09 1,552 1,560 1,552 1,558 160,860
2019/09/06 1,547 1,547 1,544 1,545 7,200
2019/09/05 1,547 1,547 1,543 1,543 9,520
2019/09/04 1,515 1,516 1,515 1,515 2,940
2019/09/03 1,519 1,521 1,518 1,519 9,850
2019/09/02 1,514 1,516 1,512 1,514 7,760
2019/08/30 1,518 1,520 1,518 1,519 420
2019/08/29 1,497 1,497 1,495 1,497 4,320
2019/08/28 1,496 1,499 1,496 1,497 110
2019/08/27 1,498 1,501 1,494 1,494 1,100
2019/08/26 1,474 1,486 1,474 1,483 2,290
2019/08/23 1,511 1,511 1,511 1,511 50
2019/08/22 1,504 1,505 1,502 1,505 8,750
2019/08/21 1,501 1,504 1,501 1,503 160
2019/08/20 1,507 1,513 1,507 1,513 810
2019/08/19 1,504 1,504 1,500 1,502 450
2019/08/16 1,487 1,494 1,487 1,494 70
2019/08/15 1,478 1,492 1,473 1,492 4,990
2019/08/14 1,508 1,508 1,502 1,505 24,740
2019/08/13 1,510 1,510 1,489 1,495 10,320
2019/08/09 1,516 1,517 1,513 1,513 100
2019/08/08 1,508 1,508 1,502 1,507 760
2019/08/07 1,504 1,511 1,499 1,508 22,560
2019/08/06 1,480 1,506 1,472 1,506 2,650
2019/08/05 1,527 1,527 1,498 1,513 164,290
2019/08/02 1,550 1,550 1,537 1,537 20,420
2019/08/01 1,560 1,576 1,560 1,572 22,060
2019/07/31 1,574 1,575 1,574 1,575 20
2019/07/30 1,580 1,583 1,580 1,583 130
2019/07/29 1,573 1,573 1,572 1,572 7,050
2019/07/26 1,576 1,579 1,576 1,578 7,290
2019/07/25 1,584 1,587 1,584 1,585 46,280
2019/07/24 1,617 1,617 1,579 1,581 7,420
2019/07/23 1,579 1,579 1,577 1,577 480
2019/07/22 1,569 1,569 1,561 1,563 5,480
2019/07/19 1,545 1,571 1,545 1,569 330
2019/07/18 1,564 1,564 1,538 1,539 3,570
2019/07/17 1,575 1,575 1,571 1,575 7,530
2019/07/16 1,579 1,579 1,576 1,576 360
2019/07/12 1,584 1,584 1,582 1,583 8,840
2019/07/11 1,587 1,587 1,586 1,586 1,120
2019/07/10 1,578 1,582 1,578 1,581 8,750
2019/07/09 1,593 1,593 1,582 1,582 12,890
2019/07/08 1,584 1,586 1,584 1,586 11,000
2019/07/05 1,599 1,599 1,597 1,599 26,390
2019/07/04 1,595 1,598 1,595 1,597 17,560
2019/07/03 1,608 1,608 1,598 1,603 21,520
2019/07/02 1,617 1,618 1,614 1,614 263,350
2019/07/01 1,600 1,612 1,599 1,612 33,540
2019/06/28 1,577 1,579 1,572 1,579 95,730
2019/06/27 1,572 1,582 1,572 1,582 20,480
2019/06/26 1,565 1,565 1,558 1,558 110
2019/06/25 1,573 1,573 1,566 1,568 90
2019/06/24 1,569 1,574 1,569 1,574 50
2019/06/21 1,579 1,579 1,567 1,571 5,180
2019/06/20 1,587 1,587 1,585 1,585 70
2019/06/19 1,572 1,582 1,572 1,582 260
2019/06/18 1,560 1,560 1,550 1,550 150
2019/06/17 1,565 1,565 1,565 1,565 20
2019/06/14 1,563 1,572 1,563 1,572 210
2019/06/13 1,565 1,565 1,559 1,564 210
2019/06/12 1,580 1,580 1,580 1,580 10
2019/06/11 1,579 1,585 1,579 1,585 50
2019/06/10 1,579 1,579 1,579 1,579 270
2019/06/07 1,556 1,556 1,556 1,556 40
2019/06/06 1,551 1,551 1,551 1,551 10
2019/06/05 1,554 1,554 1,553 1,553 340
2019/06/04 1,519 1,523 1,519 1,523 80
2019/06/03 1,516 1,521 1,516 1,521 420
2019/05/31 1,545 1,545 1,537 1,537 23,170
2019/05/30 1,555 1,555 1,555 1,555 50
2019/05/29 1,559 1,560 1,549 1,560 430
2019/05/28 1,579 1,579 1,575 1,575 10,060
2019/05/27 1,565 1,572 1,565 1,572 90
2019/05/24 1,560 1,566 1,560 1,566 20
2019/05/23 1,563 1,563 1,563 1,563 50
2019/05/22 1,579 1,579 1,571 1,571 20
2019/05/21 1,613 1,613 1,573 1,573 70
2019/05/20 1,579 1,579 1,579 1,579 10
2019/05/17 1,573 1,580 1,573 1,580 290
2019/05/16 1,527 1,564 1,527 1,561 3,040
2019/05/15 1,565 1,567 1,565 1,567 130
2019/05/14 1,556 1,556 1,556 1,556 130
2019/05/13 1,570 1,570 1,564 1,564 400
2019/05/10 1,572 1,587 1,572 1,575 1,470
2019/05/09 1,585 1,587 1,574 1,574 10,220
2019/05/08 1,601 1,601 1,592 1,592 260
2019/05/07 1,637 1,637 1,621 1,622 480
2019/04/26 1,636 1,644 1,633 1,644 100
2019/04/25 1,638 1,647 1,638 1,644 920
2019/04/24 1,651 1,651 1,637 1,637 7,130
2019/04/23 1,647 1,649 1,647 1,649 70
2019/04/22 1,640 1,645 1,640 1,645 780
2019/04/19 1,645 1,645 1,640 1,640 40
2019/04/18 1,637 1,637 1,637 1,637 130
2019/04/17 1,658 1,658 1,658 1,658 60
2019/04/16 1,651 1,651 1,651 1,651 20
2019/04/15 1,650 1,656 1,650 1,653 30,460
2019/04/12 1,632 1,632 1,629 1,629 20
2019/04/11 1,629 1,634 1,629 1,634 220
2019/04/10 1,627 1,631 1,627 1,631 110
2019/04/09 1,642 1,642 1,641 1,641 170
2019/04/08 1,646 1,646 1,644 1,644 60
2019/04/05 1,651 1,651 1,651 1,651 140
2019/04/04 1,646 1,646 1,646 1,646 70
2019/04/03 1,648 1,648 1,646 1,646 490
2019/04/02 1,655 1,655 1,641 1,641 17,790
2019/04/01 1,651 1,651 1,641 1,641 270
2019/03/29 1,623 1,624 1,618 1,618 660
2019/03/28 1,609 1,609 1,605 1,605 5,030
2019/03/27 1,630 1,631 1,627 1,627 170
2019/03/26 1,603 1,624 1,603 1,624 370
2019/03/25 1,597 1,597 1,579 1,581 390
2019/03/22 1,624 1,624 1,624 1,624 50
2019/03/20 1,618 1,623 1,618 1,623 40
2019/03/19 1,617 1,620 1,617 1,620 40
2019/03/18 1,621 1,621 1,621 1,621 40
2019/03/15 1,613 1,613 1,613 1,613 130
2019/03/14 1,600 1,600 1,600 1,600 30
2019/03/13 1,594 1,596 1,594 1,596 170
2019/03/12 1,607 1,616 1,607 1,614 270
2019/03/11 1,583 1,589 1,583 1,589 70
2019/03/08 1,602 1,602 1,578 1,578 250
2019/03/07 1,611 1,611 1,606 1,606 900
2019/03/06 1,626 1,626 1,621 1,622 2,630
2019/03/05 1,627 1,627 1,622 1,624 6,230
2019/03/04 1,632 1,636 1,632 1,636 140
2019/03/01 1,622 1,626 1,622 1,626 60
2019/02/28 1,620 1,620 1,615 1,615 70
2019/02/27 1,630 1,630 1,630 1,630 80
2019/02/26 1,622 1,622 1,622 1,622 60
2019/02/25 1,629 1,629 1,629 1,629 130
2019/02/22 1,611 1,615 1,611 1,614 58,540
2019/02/21 1,624 1,624 1,623 1,623 4,880
2019/02/20 1,617 1,620 1,616 1,620 1,290
2019/02/19 1,605 1,613 1,605 1,613 1,520
2019/02/18 1,612 1,612 1,608 1,610 1,690
2019/02/15 1,580 1,581 1,576 1,581 150,110
2019/02/14 1,596 1,598 1,596 1,597 37,030
2019/02/13 1,597 1,598 1,597 1,597 1,140
2019/02/12 1,561 1,579 1,561 1,579 20,450
2019/02/08 1,555 1,559 1,545 1,545 5,130
2019/02/07 1,570 1,570 1,570 1,570 130
2019/02/06 1,591 1,591 1,591 1,591 10
2019/02/05 1,596 1,596 1,589 1,592 50,230
2019/02/04 1,577 1,589 1,577 1,583 183,870
2019/02/01 1,576 1,576 1,571 1,571 20,160
2019/01/31 1,574 1,574 1,574 1,574 130
2019/01/30 1,590 1,590 1,560 1,560 90
2019/01/29 1,560 1,566 1,560 1,566 30
2019/01/28 1,569 1,569 1,563 1,563 240
2019/01/25 1,573 1,575 1,573 1,574 1,680
2019/01/24 1,547 1,559 1,547 1,558 150
2019/01/23 1,601 1,601 1,550 1,555 170
2019/01/22 1,575 1,578 1,558 1,561 960
2019/01/21 1,580 1,580 1,574 1,574 2,090
2019/01/18 1,567 1,569 1,564 1,564 23,030
2019/01/17 1,549 1,549 1,549 1,549 60
2019/01/16 1,543 1,543 1,543 1,543 20
2019/01/15 1,549 1,550 1,549 1,550 880
2019/01/11 1,534 1,537 1,534 1,536 80
2019/01/10 1,533 1,533 1,528 1,528 52,150
2019/01/09 1,541 1,544 1,541 1,544 1,050
2019/01/08 1,533 1,533 1,533 1,533 120
2019/01/07 1,514 1,525 1,514 1,516 27,530
2019/01/04 1,498 1,498 1,458 1,471 101,120

このページの先頭へ