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
2020/12/30 1,842 1,844 1,840 1,844 400
2020/12/29 1,825 1,852 1,825 1,851 1,360
2020/12/28 1,814 1,819 1,810 1,816 32,790
2020/12/25 1,807 1,811 1,806 1,807 6,260
2020/12/24 1,807 1,809 1,804 1,804 660
2020/12/23 1,798 1,798 1,789 1,795 19,270
2020/12/22 1,806 1,807 1,786 1,786 27,760
2020/12/21 1,832 1,836 1,811 1,818 530
2020/12/18 1,821 1,825 1,821 1,822 27,460
2020/12/17 1,818 1,826 1,818 1,823 910
2020/12/16 1,825 1,828 1,816 1,821 30,700
2020/12/15 1,820 1,820 1,810 1,813 82,050
2020/12/14 1,819 1,836 1,819 1,823 65,230
2020/12/11 1,811 1,815 1,808 1,814 687,450
2020/12/10 1,809 1,809 1,808 1,808 420
2020/12/09 1,797 1,810 1,797 1,810 450
2020/12/08 1,782 1,793 1,782 1,789 56,560
2020/12/07 1,815 1,815 1,789 1,789 5,870
2020/12/04 1,802 1,806 1,802 1,806 160
2020/12/03 1,806 1,806 1,805 1,805 100
2020/12/02 1,812 1,812 1,800 1,800 450
2020/12/01 1,792 1,800 1,791 1,797 77,140
2020/11/30 1,820 1,820 1,779 1,779 58,230
2020/11/27 1,813 1,819 1,808 1,817 32,850
2020/11/26 1,789 1,810 1,789 1,808 250
2020/11/25 1,812 1,820 1,794 1,794 1,430
2020/11/24 1,791 1,800 1,791 1,793 3,170
2020/11/20 1,752 1,756 1,752 1,756 80
2020/11/19 1,745 1,755 1,745 1,755 380
2020/11/18 1,754 1,757 1,745 1,749 3,210
2020/11/17 1,770 1,770 1,755 1,763 182,820
2020/11/16 1,750 1,765 1,750 1,761 81,180
2020/11/13 1,744 1,744 1,725 1,731 29,920
2020/11/12 1,758 1,765 1,744 1,755 42,980
2020/11/11 1,754 1,758 1,747 1,758 710
2020/11/10 1,748 1,748 1,731 1,731 51,950
2020/11/09 1,705 1,717 1,705 1,713 167,060
2020/11/06 1,676 1,691 1,676 1,686 950
2020/11/05 1,666 1,682 1,666 1,682 180
2020/11/04 1,661 1,661 1,645 1,654 700
2020/11/02 1,620 1,643 1,620 1,635 82,400
2020/10/30 1,631 1,631 1,605 1,605 510
2020/10/29 1,622 1,641 1,622 1,637 530
2020/10/28 1,635 1,641 1,631 1,641 25,170
2020/10/27 1,635 1,647 1,625 1,647 66,320
2020/10/26 1,650 1,650 1,645 1,648 6,390
2020/10/23 1,653 1,656 1,644 1,654 2,420
2020/10/22 1,654 1,654 1,644 1,650 6,610
2020/10/21 1,668 1,668 1,667 1,667 320
2020/10/20 1,662 1,662 1,652 1,652 32,290
2020/10/19 1,652 1,670 1,652 1,666 381,060
2020/10/16 1,649 1,649 1,647 1,647 3,160
2020/10/15 1,663 1,663 1,660 1,660 3,440
2020/10/14 1,666 1,671 1,666 1,671 3,130
2020/10/13 1,670 1,677 1,670 1,674 260
2020/10/12 1,674 1,674 1,668 1,671 25,670
2020/10/09 1,685 1,685 1,672 1,676 22,320
2020/10/08 1,680 1,688 1,675 1,685 79,010
2020/10/07 1,673 1,675 1,673 1,675 100
2020/10/06 1,671 1,674 1,671 1,673 140
2020/10/05 1,663 1,668 1,662 1,662 52,520
2020/10/02 1,661 1,665 1,631 1,634 102,550
2020/09/30 1,682 1,682 1,652 1,652 24,200
2020/09/29 1,680 1,690 1,680 1,690 22,370
2020/09/28 1,663 1,675 1,663 1,675 130,120
2020/09/25 1,649 1,651 1,649 1,651 18,890
2020/09/24 1,640 1,640 1,640 1,640 210
2020/09/23 1,654 1,659 1,653 1,659 1,280
2020/09/18 1,655 1,660 1,655 1,660 200
2020/09/17 1,655 1,655 1,652 1,653 200
2020/09/16 1,653 1,660 1,653 1,660 120
2020/09/15 1,660 1,660 1,654 1,656 14,230
2020/09/14 1,658 1,666 1,658 1,665 700
2020/09/11 1,638 1,651 1,638 1,651 96,870
2020/09/10 1,631 1,638 1,631 1,638 59,650
2020/09/09 1,608 1,620 1,608 1,619 44,960
2020/09/08 1,628 1,633 1,628 1,633 4,430
2020/09/07 1,626 1,629 1,621 1,624 22,180
2020/09/04 1,623 1,631 1,623 1,631 240
2020/09/03 1,654 1,654 1,643 1,643 270
2020/09/02 1,637 1,638 1,637 1,638 160
2020/09/01 1,626 1,629 1,626 1,629 250
2020/08/31 1,648 1,648 1,628 1,628 64,280
2020/08/28 1,641 1,647 1,605 1,615 409,840
2020/08/27 1,630 1,631 1,627 1,629 950
2020/08/26 1,633 1,639 1,632 1,639 590
2020/08/25 1,642 1,642 1,639 1,639 800
2020/08/24 1,618 1,621 1,618 1,621 130
2020/08/21 1,624 1,624 1,618 1,618 1,510
2020/08/20 1,623 1,623 1,610 1,613 13,610
2020/08/19 1,620 1,628 1,620 1,628 140
2020/08/18 1,619 1,625 1,619 1,624 320
2020/08/17 1,625 1,625 1,625 1,625 110
2020/08/14 1,640 1,640 1,635 1,637 110
2020/08/13 1,634 1,642 1,634 1,638 5,720
2020/08/12 1,604 1,618 1,604 1,618 380
2020/08/11 1,575 1,601 1,575 1,601 22,030
2020/08/07 1,564 1,564 1,561 1,561 20
2020/08/06 1,566 1,572 1,560 1,561 79,640
2020/08/05 1,568 1,568 1,568 1,568 10
2020/08/04 1,564 1,567 1,564 1,567 430
2020/08/03 1,525 1,536 1,525 1,534 30,060
2020/07/31 1,545 1,545 1,509 1,509 700
2020/07/30 1,557 1,557 1,552 1,552 283,060
2020/07/29 1,567 1,567 1,562 1,562 270
2020/07/28 1,591 1,597 1,580 1,582 327,620
2020/07/27 1,571 1,591 1,567 1,591 20,030
2020/07/22 1,591 1,597 1,586 1,586 1,450
2020/07/21 1,597 1,597 1,597 1,597 100
2020/07/20 1,580 1,590 1,580 1,590 60
2020/07/17 1,597 1,597 1,585 1,586 160
2020/07/16 1,602 1,602 1,590 1,592 4,170
2020/07/15 1,592 1,605 1,592 1,605 910
2020/07/14 1,578 1,578 1,578 1,578 40
2020/07/13 1,586 1,586 1,586 1,586 300
2020/07/10 1,571 1,571 1,550 1,550 2,110
2020/07/09 1,571 1,576 1,565 1,576 430
2020/07/08 1,586 1,589 1,573 1,573 66,000
2020/07/07 1,589 1,589 1,581 1,584 740
2020/07/06 1,586 1,608 1,586 1,608 1,030
2020/07/03 1,571 1,579 1,571 1,579 550
2020/07/02 1,574 1,580 1,567 1,571 1,560
2020/07/01 1,591 1,593 1,563 1,568 5,400
2020/06/30 1,599 1,602 1,599 1,602 230
2020/06/29 1,591 1,591 1,579 1,580 810
2020/06/26 1,608 1,608 1,607 1,608 770
2020/06/25 1,596 1,599 1,590 1,592 980
2020/06/24 1,617 1,617 1,610 1,612 250
2020/06/23 1,619 1,625 1,616 1,616 220
2020/06/22 1,608 1,617 1,608 1,612 440
2020/06/19 1,620 1,620 1,607 1,610 4,970
2020/06/18 1,612 1,612 1,611 1,612 560
2020/06/17 1,620 1,620 1,617 1,617 310
2020/06/16 1,596 1,627 1,596 1,623 410
2020/06/15 1,595 1,598 1,558 1,558 7,980
2020/06/12 1,587 1,642 1,581 1,642 5,660
2020/06/11 1,634 1,640 1,619 1,619 3,540
2020/06/10 1,651 1,659 1,650 1,659 830
2020/06/09 1,654 1,658 1,650 1,658 80
2020/06/08 1,664 1,664 1,654 1,660 13,070
2020/06/05 1,630 1,642 1,629 1,641 3,100
2020/06/04 1,645 1,645 1,622 1,634 30,890
2020/06/03 1,641 1,643 1,634 1,634 20,110
2020/06/02 1,605 1,623 1,605 1,618 8,540
2020/06/01 1,636 1,636 1,596 1,606 220
2020/05/29 1,604 1,607 1,596 1,596 2,070
2020/05/28 1,597 1,610 1,596 1,610 2,000
2020/05/27 1,563 1,580 1,563 1,578 1,610
2020/05/26 1,542 1,566 1,542 1,563 3,070
2020/05/25 1,525 1,529 1,525 1,529 1,920
2020/05/22 1,521 1,521 1,504 1,513 3,730
2020/05/21 1,526 1,529 1,519 1,519 1,920
2020/05/20 1,526 1,527 1,522 1,522 4,920
2020/05/19 1,516 1,521 1,516 1,518 310
2020/05/18 1,494 1,494 1,494 1,494 50
2020/05/15 1,487 1,487 1,487 1,487 40
2020/05/14 1,495 1,495 1,475 1,475 4,170
2020/05/13 1,504 1,507 1,487 1,503 1,850
2020/05/12 1,506 1,509 1,504 1,506 2,010
2020/05/11 1,513 1,515 1,507 1,508 2,580
2020/05/08 1,470 1,489 1,470 1,486 1,070
2020/05/07 1,459 1,460 1,448 1,458 1,600
2020/05/01 1,479 1,479 1,452 1,459 2,000
2020/04/30 1,507 1,628 1,492 1,492 4,400
2020/04/28 1,477 1,479 1,470 1,479 1,050
2020/04/27 1,457 1,507 1,457 1,477 710
2020/04/24 1,448 1,449 1,448 1,449 530
2020/04/23 1,449 1,453 1,449 1,450 58,930
2020/04/22 1,433 1,433 1,430 1,431 1,200
2020/04/21 1,446 1,452 1,443 1,443 2,280
2020/04/20 1,458 1,462 1,458 1,459 290
2020/04/17 1,469 1,469 1,468 1,469 200
2020/04/16 1,449 1,449 1,449 1,449 120
2020/04/15 1,462 1,462 1,455 1,461 1,520
2020/04/14 1,454 1,463 1,454 1,459 570
2020/04/13 1,449 1,449 1,430 1,430 940
2020/04/10 1,453 1,458 1,451 1,458 1,570
2020/04/09 1,453 1,453 1,430 1,443 3,280
2020/04/08 1,421 1,459 1,421 1,449 14,340
2020/04/07 1,432 1,440 1,415 1,430 800
2020/04/06 1,366 1,408 1,366 1,406 850
2020/04/03 1,355 1,365 1,346 1,350 1,700
2020/04/02 1,362 1,368 1,354 1,356 540
2020/04/01 1,411 1,422 1,375 1,378 920
2020/03/31 1,470 1,470 1,424 1,438 1,680
2020/03/30 1,434 1,466 1,434 1,466 8,310
2020/03/27 1,456 1,464 1,429 1,464 18,330
2020/03/26 1,429 1,429 1,389 1,406 1,090
2020/03/25 1,402 1,429 1,402 1,429 7,900
2020/03/24 1,337 1,371 1,319 1,344 1,840
2020/03/23 1,341 1,341 1,300 1,307 900
2020/03/19 1,311 1,326 1,296 1,311 530
2020/03/18 1,348 1,348 1,277 1,283 6,330
2020/03/17 1,218 1,319 1,218 1,319 520
2020/03/16 1,276 1,277 1,239 1,239 7,990
2020/03/13 1,306 1,306 1,237 1,268 6,740
2020/03/12 1,365 1,369 1,323 1,336 6,780
2020/03/11 1,410 1,422 1,393 1,395 8,200
2020/03/10 1,375 1,425 1,347 1,413 32,590
2020/03/09 1,431 1,435 1,390 1,396 11,230
2020/03/06 1,499 1,500 1,474 1,481 46,030
2020/03/05 1,526 1,531 1,521 1,524 61,180
2020/03/04 1,498 1,520 1,493 1,514 103,280
2020/03/03 1,562 1,562 1,521 1,523 52,250
2020/03/02 1,495 1,541 1,495 1,537 9,070
2020/02/28 1,538 1,538 1,509 1,521 104,420
2020/02/27 1,604 1,604 1,578 1,578 6,740
2020/02/26 1,610 1,617 1,599 1,617 1,660
2020/02/25 1,604 1,636 1,604 1,628 3,890
2020/02/21 1,690 1,690 1,684 1,684 360
2020/02/20 1,696 1,696 1,682 1,684 110
2020/02/19 1,679 1,685 1,678 1,682 120
2020/02/18 1,689 1,689 1,672 1,676 4,370
2020/02/17 1,699 1,700 1,694 1,699 3,010
2020/02/14 1,715 1,715 1,708 1,711 2,320
2020/02/13 1,719 1,721 1,719 1,721 180
2020/02/12 1,725 1,728 1,725 1,728 3,020
2020/02/10 1,726 1,729 1,726 1,729 2,340
2020/02/07 1,741 1,742 1,740 1,740 1,350
2020/02/06 1,737 1,752 1,735 1,748 6,890
2020/02/05 1,714 1,714 1,713 1,713 20,390
2020/02/04 1,680 1,696 1,680 1,695 90
2020/02/03 1,666 1,685 1,666 1,683 8,770
2020/01/31 1,699 1,708 1,695 1,695 23,810
2020/01/30 1,703 1,703 1,679 1,681 520
2020/01/29 1,701 1,710 1,701 1,710 110
2020/01/28 1,698 1,703 1,695 1,703 1,370
2020/01/27 1,705 1,714 1,705 1,712 4,160
2020/01/24 1,737 1,739 1,737 1,739 660
2020/01/23 1,744 1,744 1,739 1,739 230
2020/01/22 1,749 1,755 1,749 1,755 700
2020/01/21 1,755 1,755 1,744 1,745 5,990
2020/01/20 1,750 1,757 1,750 1,753 820
2020/01/17 1,743 1,746 1,743 1,745 10,390
2020/01/16 1,741 1,741 1,737 1,739 30
2020/01/15 1,739 1,740 1,739 1,739 860
2020/01/14 1,751 1,751 1,747 1,751 200
2020/01/10 1,745 1,747 1,743 1,744 600
2020/01/09 1,734 1,742 1,732 1,738 240
2020/01/08 1,711 1,716 1,694 1,710 23,970
2020/01/07 1,717 1,737 1,716 1,735 22,000
2020/01/06 1,726 1,726 1,718 1,726 3,670

このページの先頭へ