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
2021/12/30 2,035 2,044 2,030 2,043 13,260
2021/12/29 2,046 2,050 2,036 2,041 7,510
2021/12/28 2,034 2,044 2,034 2,043 19,040
2021/12/27 2,028 2,028 2,020 2,023 1,170
2021/12/24 2,035 2,035 2,028 2,029 7,560
2021/12/23 2,024 2,029 2,023 2,029 32,030
2021/12/22 2,015 2,019 2,009 2,010 44,760
2021/12/21 2,008 2,018 2,007 2,010 9,510
2021/12/20 2,008 2,011 1,981 1,982 32,890
2021/12/17 2,046 2,047 2,022 2,027 27,170
2021/12/16 2,055 2,056 2,048 2,056 141,300
2021/12/15 2,016 2,031 2,016 2,031 154,910
2021/12/14 2,018 2,025 2,010 2,015 101,800
2021/12/13 2,035 2,035 2,023 2,029 103,770
2021/12/10 2,029 2,029 2,017 2,017 290
2021/12/09 2,046 2,046 2,034 2,034 57,750
2021/12/08 2,050 2,050 2,042 2,046 59,300
2021/12/07 2,004 2,032 1,993 2,032 157,390
2021/12/06 1,999 2,000 1,984 1,989 1,300
2021/12/03 1,974 1,999 1,969 1,999 10,020
2021/12/02 1,966 1,975 1,961 1,966 188,300
2021/12/01 1,969 1,983 1,955 1,978 359,180
2021/11/30 2,019 2,020 1,966 1,966 82,780
2021/11/29 2,051 2,051 1,986 1,987 1,110,950
2021/11/26 2,059 2,059 2,018 2,026 82,270
2021/11/25 2,072 2,072 2,069 2,070 21,860
2021/11/24 2,088 2,089 2,060 2,061 209,730
2021/11/22 2,073 2,088 2,073 2,088 53,520
2021/11/19 2,077 2,086 2,077 2,086 27,080
2021/11/18 2,074 2,085 2,068 2,081 69,520
2021/11/17 2,095 2,095 2,081 2,082 17,350
2021/11/16 2,092 2,102 2,090 2,095 62,880
2021/11/15 2,096 2,097 2,091 2,091 1,000
2021/11/12 2,063 2,085 2,063 2,083 106,660
2021/11/11 2,047 2,062 2,047 2,058 1,510
2021/11/10 2,059 2,060 2,051 2,051 140
2021/11/09 2,086 2,090 2,060 2,060 5,400
2021/11/08 2,082 2,082 2,079 2,079 37,800
2021/11/05 2,092 2,092 2,079 2,082 3,620
2021/11/04 2,093 2,095 2,087 2,095 79,930
2021/11/02 2,080 2,080 2,073 2,074 200
2021/11/01 2,086 2,087 2,086 2,087 280
2021/10/29 2,040 2,041 2,027 2,039 20,470
2021/10/28 2,044 2,044 2,044 2,044 10
2021/10/27 2,057 2,058 2,052 2,052 150
2021/10/26 2,058 2,061 2,058 2,060 40,210
2021/10/25 2,030 2,035 2,030 2,035 90
2021/10/22 2,050 2,050 2,040 2,041 150,080
2021/10/21 2,063 2,063 2,043 2,043 200
2021/10/20 2,080 2,080 2,071 2,071 430
2021/10/19 2,060 2,070 2,060 2,068 250
2021/10/18 2,069 2,069 2,056 2,058 660
2021/10/15 2,050 2,064 2,044 2,064 470
2021/10/14 2,013 2,027 2,013 2,027 76,350
2021/10/13 2,022 2,022 2,016 2,016 80
2021/10/12 2,035 2,035 2,024 2,024 460
2021/10/11 2,002 2,035 2,002 2,035 280
2021/10/08 2,009 2,017 2,006 2,006 25,490
2021/10/07 1,989 1,998 1,981 1,982 38,330
2021/10/06 2,004 2,014 1,968 1,982 131,250
2021/10/05 1,989 1,997 1,970 1,990 23,940
2021/10/04 2,050 2,050 2,010 2,010 620
2021/10/01 2,053 2,053 2,024 2,027 55,470
2021/09/30 2,081 2,081 2,068 2,078 52,900
2021/09/29 2,080 2,082 2,070 2,080 120,930
2021/09/28 2,106 2,106 2,106 2,106 70
2021/09/27 2,125 2,125 2,114 2,114 670
2021/09/24 2,115 2,117 2,108 2,117 770
2021/09/22 2,086 2,086 2,073 2,073 450
2021/09/21 2,082 2,097 2,079 2,097 126,420
2021/09/17 2,119 2,124 2,119 2,124 400
2021/09/16 2,127 2,127 2,109 2,114 29,770
2021/09/15 2,126 2,126 2,122 2,122 670
2021/09/14 2,134 2,145 2,134 2,145 42,010
2021/09/13 2,112 2,122 2,112 2,122 63,150
2021/09/10 2,096 2,115 2,096 2,115 1,460
2021/09/09 2,092 2,101 2,087 2,089 68,400
2021/09/08 2,088 2,104 2,088 2,104 31,150
2021/09/07 2,086 2,098 2,083 2,090 65,230
2021/09/06 2,066 2,069 2,061 2,069 3,550
2021/09/03 2,014 2,044 2,014 2,042 49,180
2021/09/02 2,006 2,007 1,999 2,005 10,960
2021/09/01 1,991 2,006 1,991 2,006 1,420
2021/08/31 1,968 1,993 1,966 1,993 84,820
2021/08/30 1,968 1,973 1,965 1,971 1,240
2021/08/27 1,952 1,952 1,948 1,952 370
2021/08/26 1,965 1,965 1,954 1,958 770
2021/08/25 1,962 1,972 1,960 1,960 110
2021/08/24 1,948 1,961 1,948 1,961 870
2021/08/23 1,926 1,942 1,922 1,940 29,730
2021/08/20 1,917 1,926 1,900 1,903 263,920
2021/08/19 1,937 1,939 1,922 1,922 3,900
2021/08/18 1,940 1,952 1,940 1,952 300
2021/08/17 1,958 1,958 1,940 1,941 6,640
2021/08/16 1,973 1,973 1,947 1,949 81,450
2021/08/13 1,983 1,983 1,981 1,983 60
2021/08/12 1,987 1,995 1,977 1,977 1,630
2021/08/11 1,974 1,980 1,974 1,979 230
2021/08/10 1,957 1,974 1,957 1,960 9,340
2021/08/06 1,951 1,953 1,951 1,953 50
2021/08/05 1,952 1,954 1,949 1,954 2,370
2021/08/04 1,952 1,952 1,946 1,946 110
2021/08/03 1,954 1,955 1,954 1,955 210
2021/08/02 1,943 1,967 1,943 1,962 340
2021/07/30 1,946 1,946 1,924 1,926 61,020
2021/07/29 1,951 1,951 1,946 1,949 800
2021/07/28 1,954 1,954 1,938 1,943 31,020
2021/07/27 1,961 1,965 1,960 1,962 200
2021/07/26 1,966 1,966 1,948 1,948 210
2021/07/21 1,941 1,941 1,927 1,927 3,630
2021/07/20 1,911 1,921 1,907 1,916 13,070
2021/07/19 1,937 1,937 1,926 1,932 14,910
2021/07/16 1,955 1,963 1,955 1,961 280
2021/07/15 1,985 1,985 1,963 1,963 8,750
2021/07/14 1,981 1,995 1,981 1,992 580
2021/03/22 2,021 2,021 2,004 2,014 1,140
2021/03/19 2,016 2,032 2,016 2,029 2,950
2021/03/18 2,019 2,032 2,016 2,032 12,390
2021/03/17 1,995 2,004 1,994 2,003 3,580
2021/03/16 2,000 2,003 1,999 2,003 44,230
2021/03/15 1,980 1,988 1,980 1,986 2,590
2021/03/12 1,952 1,973 1,952 1,973 780
2021/03/11 1,943 1,948 1,939 1,948 890
2021/03/10 1,936 1,942 1,936 1,941 80
2021/03/09 1,932 1,936 1,932 1,936 240
2021/03/08 1,940 1,940 1,911 1,913 2,050
2021/03/05 1,896 1,916 1,896 1,916 17,550
2021/03/04 1,909 1,913 1,890 1,903 650
2021/03/03 1,921 1,926 1,921 1,926 130
2021/03/02 1,922 1,922 1,905 1,915 5,310
2021/03/01 1,915 1,922 1,915 1,922 800
2021/02/26 1,921 1,921 1,881 1,881 22,620
2021/02/25 1,953 1,953 1,945 1,951 620
2021/02/24 1,941 1,944 1,924 1,924 970
2021/02/22 1,971 1,971 1,963 1,963 12,210
2021/02/19 1,948 1,955 1,945 1,951 16,110
2021/02/18 1,982 1,982 1,963 1,963 15,780
2021/02/17 1,988 1,988 1,978 1,983 47,860
2021/02/16 1,978 1,995 1,978 1,985 23,970
2021/02/15 1,968 1,976 1,966 1,976 38,870
2021/02/12 1,960 1,960 1,952 1,953 1,380
2021/02/10 1,956 1,956 1,952 1,952 1,820
2021/02/09 1,947 1,949 1,943 1,946 670
2021/02/08 1,925 1,945 1,925 1,943 21,140
2021/02/05 1,901 1,912 1,901 1,912 340
2021/02/04 1,885 1,885 1,885 1,885 130
2021/02/03 1,880 1,890 1,880 1,890 260
2021/02/02 1,856 1,867 1,852 1,867 1,960
2021/02/01 1,825 1,850 1,824 1,849 6,480
2021/01/29 1,841 1,841 1,824 1,825 60,040
2021/01/28 1,839 1,859 1,836 1,859 3,630
2021/01/27 1,879 1,879 1,879 1,879 20
2021/01/26 1,870 1,871 1,870 1,871 16,100
2021/01/25 1,881 1,881 1,875 1,879 340
2021/01/22 1,867 1,876 1,867 1,876 4,240
2021/01/21 1,889 1,889 1,879 1,879 300
2021/01/20 1,860 1,868 1,860 1,868 1,080
2021/01/19 1,870 1,877 1,870 1,875 570
2021/01/18 1,862 1,869 1,861 1,865 60,930
2021/01/15 1,898 1,898 1,878 1,878 16,470
2021/01/14 1,878 1,905 1,878 1,893 79,260
2021/01/13 1,873 1,885 1,873 1,883 22,340
2021/01/12 1,871 1,880 1,864 1,875 1,180
2021/01/08 1,854 1,870 1,852 1,870 2,690
2021/01/07 1,840 1,857 1,840 1,845 6,160
2021/01/06 1,823 1,831 1,823 1,829 18,920
2021/01/05 1,823 1,823 1,818 1,823 7,110
2021/01/04 1,842 1,844 1,810 1,826 168,460

このページの先頭へ