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
2023/12/29 2,430 2,450 2,420 2,422 15,450
2023/12/28 2,412 2,431 2,412 2,430 30,390
2023/12/27 2,418 2,424 2,418 2,424 20,500
2023/12/26 2,398 2,398 2,386 2,391 52,190
2023/12/25 2,410 2,410 2,391 2,393 790
2023/12/22 2,387 2,393 2,387 2,393 2,340
2023/12/21 2,378 2,383 2,374 2,383 75,980
2023/12/20 2,396 2,428 2,396 2,428 23,310
2023/12/19 2,359 2,381 2,359 2,380 36,370
2023/12/18 2,369 2,370 2,348 2,370 66,440
2023/12/15 2,394 2,394 2,382 2,382 3,250
2023/12/14 2,405 2,406 2,369 2,377 195,270
2023/12/13 2,411 2,414 2,402 2,413 21,930
2023/12/12 2,419 2,422 2,410 2,410 22,410
2023/12/11 2,400 2,417 2,400 2,411 2,360
2023/12/08 2,391 2,394 2,370 2,376 33,030
2023/12/07 2,422 2,422 2,410 2,415 13,470
2023/12/06 2,403 2,442 2,403 2,442 4,170
2023/12/05 2,412 2,412 2,399 2,399 720
2023/12/04 2,425 2,426 2,407 2,419 25,400
2023/12/01 2,434 2,441 2,434 2,441 17,790
2023/11/30 2,416 2,428 2,413 2,428 26,520
2023/11/29 2,421 2,429 2,419 2,419 138,230
2023/11/28 2,440 2,442 2,428 2,431 520
2023/11/27 2,449 2,449 2,435 2,438 1,280
2023/11/24 2,451 2,451 2,446 2,446 1,160
2023/11/22 2,427 2,433 2,427 2,433 1,070
2023/11/21 2,412 2,426 2,410 2,426 1,730
2023/11/20 2,448 2,448 2,430 2,430 5,050
2023/11/17 2,417 2,442 2,417 2,442 1,250
2023/11/16 2,426 2,434 2,421 2,421 80,460
2023/11/15 2,434 2,434 2,417 2,424 94,000
2023/11/14 2,407 2,407 2,400 2,401 250
2023/11/13 2,407 2,409 2,387 2,387 3,770
2023/11/10 2,376 2,388 2,373 2,388 240
2023/11/09 2,367 2,395 2,358 2,394 87,950
2023/11/08 2,397 2,397 2,349 2,361 2,840
2023/11/07 2,410 2,413 2,386 2,386 12,200
2023/11/06 2,417 2,423 2,410 2,413 51,430
2023/11/02 2,391 2,391 2,374 2,375 32,600
2023/11/01 2,353 2,363 2,351 2,363 22,780
2023/10/31 2,294 2,313 2,286 2,305 171,120
2023/10/30 2,283 2,287 2,279 2,281 470
2023/10/27 2,283 2,302 2,283 2,302 240
2023/10/26 2,284 2,295 2,268 2,271 54,980
2023/10/25 2,310 2,318 2,304 2,306 36,930
2023/10/24 2,296 2,298 2,250 2,293 82,190
2023/10/23 2,299 2,304 2,291 2,295 29,750
2023/10/20 2,303 2,317 2,293 2,311 23,900
2023/10/19 2,318 2,322 2,310 2,319 3,540
2023/10/18 2,351 2,351 2,342 2,349 27,700
2023/10/17 2,351 2,363 2,333 2,343 61,300
2023/10/16 2,345 2,345 2,319 2,319 23,740
2023/10/13 2,380 2,381 2,356 2,356 15,670
2023/10/12 2,400 2,400 2,382 2,397 1,870
2023/10/11 2,366 2,370 2,361 2,364 56,450
2023/10/10 2,344 2,369 2,343 2,367 5,850
2023/10/06 2,320 2,327 2,311 2,316 49,810
2023/10/05 2,285 2,315 2,279 2,315 110,050
2023/10/04 2,291 2,292 2,268 2,268 143,130
2023/10/03 2,353 2,353 2,324 2,328 87,130
2023/10/02 2,404 2,404 2,372 2,372 9,830
2023/09/29 2,389 2,389 2,373 2,378 56,550
2023/09/28 2,411 2,419 2,387 2,406 55,160
2023/09/27 2,388 2,406 2,384 2,406 1,660
2023/09/26 2,416 2,416 2,406 2,410 270
2023/09/25 2,413 2,421 2,406 2,418 4,710
2023/09/22 2,394 2,418 2,389 2,410 19,010
2023/09/21 2,432 2,439 2,417 2,418 109,650
2023/09/20 2,460 2,460 2,439 2,440 5,450
2023/09/19 2,453 2,464 2,450 2,464 31,720
2023/09/15 2,458 2,471 2,457 2,463 7,820
2023/09/14 2,429 2,444 2,429 2,441 51,450
2023/09/13 2,410 2,418 2,410 2,414 25,170
2023/09/12 2,405 2,413 2,395 2,413 118,440
2023/09/11 2,402 2,402 2,388 2,390 1,490
2023/09/08 2,412 2,414 2,390 2,393 23,970
2023/09/07 2,421 2,429 2,416 2,418 20,920
2023/09/06 2,422 2,426 2,419 2,426 2,280
2023/09/05 2,407 2,407 2,396 2,403 380
2023/09/04 2,388 2,404 2,388 2,404 2,210
2023/09/01 2,361 2,385 2,361 2,385 230
2023/08/31 2,355 2,368 2,353 2,361 61,690
2023/08/30 2,345 2,355 2,344 2,344 27,220
2023/08/29 2,339 2,339 2,336 2,336 29,470
2023/08/28 2,318 2,334 2,316 2,333 62,050
2023/08/25 2,294 2,302 2,291 2,298 16,500
2023/08/24 2,310 2,321 2,310 2,320 76,080
2023/08/23 2,284 2,305 2,284 2,305 2,800
2023/08/22 2,283 2,294 2,283 2,294 1,590
2023/08/21 2,273 2,284 2,268 2,272 61,600
2023/08/18 2,265 2,277 2,259 2,264 50,800
2023/08/17 2,287 2,287 2,261 2,279 32,310
2023/08/16 2,301 2,305 2,290 2,290 5,930
2023/08/15 2,329 2,329 2,321 2,322 4,760
2023/08/14 2,342 2,342 2,311 2,314 27,690
2023/08/10 2,310 2,335 2,305 2,335 1,980
2023/08/09 2,312 2,317 2,312 2,317 310
2023/08/08 2,326 2,327 2,321 2,322 11,470
2023/08/07 2,292 2,315 2,291 2,314 14,980
2023/08/04 2,287 2,305 2,287 2,302 7,610
2023/08/03 2,311 2,315 2,296 2,296 101,730
2023/08/02 2,347 2,348 2,331 2,332 13,180
2023/08/01 2,360 2,369 2,354 2,368 107,680
2023/07/31 2,353 2,362 2,345 2,353 196,740
2023/07/28 2,302 2,328 2,287 2,313 267,470
2023/07/27 2,308 2,328 2,306 2,328 8,680
2023/07/26 2,306 2,315 2,303 2,313 24,000
2023/07/25 2,315 2,315 2,310 2,313 19,260
2023/07/24 2,308 2,315 2,308 2,308 1,580
2023/07/21 2,288 2,300 2,288 2,290 6,250
2023/07/20 2,309 2,309 2,291 2,291 58,310
2023/07/19 2,303 2,308 2,299 2,308 42,860
2023/07/18 2,268 2,290 2,268 2,281 66,000
2023/07/14 2,284 2,285 2,258 2,269 122,420
2023/07/13 2,260 2,275 2,253 2,274 109,310
2023/07/12 2,273 2,273 2,249 2,252 46,720
2023/07/11 2,288 2,288 2,261 2,266 84,970
2023/07/10 2,287 2,293 2,269 2,275 222,190
2023/07/07 2,292 2,306 2,278 2,287 72,820
2023/07/06 2,323 2,326 2,306 2,307 299,170
2023/07/05 2,355 2,370 2,355 2,363 43,720
2023/07/04 2,364 2,369 2,361 2,365 43,240
2023/07/03 2,365 2,381 2,365 2,380 101,630
2023/06/30 2,348 2,349 2,337 2,346 77,440
2023/06/29 2,363 2,370 2,350 2,355 116,710
2023/06/28 2,327 2,353 2,324 2,353 3,490
2023/06/27 2,316 2,318 2,293 2,309 46,040
2023/06/26 2,313 2,325 2,296 2,316 480
2023/06/23 2,366 2,366 2,313 2,320 90,510
2023/06/22 2,354 2,368 2,352 2,354 83,950
2023/06/21 2,334 2,355 2,334 2,354 116,050
2023/06/20 2,339 2,340 2,326 2,340 35,140
2023/06/19 2,358 2,361 2,337 2,345 91,690
2023/06/16 2,344 2,361 2,338 2,361 5,410
2023/06/15 2,350 2,365 2,345 2,352 1,490
2023/06/14 2,340 2,359 2,338 2,353 6,510
2023/06/13 2,306 2,328 2,306 2,320 42,100
2023/06/12 2,292 2,296 2,285 2,295 30,850
2023/06/09 2,268 2,283 2,264 2,282 167,260
2023/06/08 2,213 2,269 2,213 2,244 255,060
2023/06/07 2,303 2,303 2,263 2,263 298,590
2023/06/06 2,261 2,292 2,261 2,292 428,850
2023/06/05 2,268 2,273 2,266 2,273 5,550
2023/06/02 2,212 2,235 2,212 2,235 5,530
2023/06/01 2,181 2,203 2,181 2,203 3,130
2023/05/31 2,190 2,201 2,179 2,179 4,180
2023/05/30 2,209 2,216 2,208 2,213 3,240
2023/05/29 2,232 2,232 2,213 2,213 3,230
2023/05/26 2,204 2,204 2,198 2,198 36,010
2023/05/25 2,199 2,201 2,193 2,199 410
2023/05/24 2,206 2,215 2,200 2,207 8,940
2023/05/23 2,239 2,240 2,209 2,218 4,670
2023/05/22 2,209 2,231 2,209 2,230 80,320
2023/05/19 2,222 2,224 2,213 2,217 123,010
2023/05/18 2,211 2,215 2,201 2,212 4,840
2023/05/17 2,179 2,189 2,179 2,187 73,410
2023/05/16 2,175 2,180 2,173 2,180 880
2023/05/15 2,160 2,167 2,160 2,167 170
2023/05/12 2,134 2,150 2,134 2,150 51,020
2023/05/11 2,133 2,133 2,132 2,133 3,110
2023/05/10 2,150 2,150 2,134 2,134 570
2023/05/09 2,127 2,149 2,127 2,149 4,020
2023/05/08 2,120 2,131 2,119 2,121 410
2023/05/02 2,134 2,135 2,120 2,126 440
2023/05/01 2,121 2,129 2,119 2,129 3,330
2023/04/28 2,103 2,106 2,088 2,106 15,930
2023/04/27 2,067 2,082 2,067 2,082 260
2023/04/26 2,080 2,080 2,066 2,074 5,550
2023/04/25 2,095 2,105 2,090 2,092 24,480
2023/04/24 2,090 2,092 2,086 2,088 4,090
2023/04/21 2,082 2,095 2,081 2,085 1,280
2023/04/20 2,090 2,092 2,090 2,092 60
2023/04/19 2,085 2,089 2,083 2,089 29,900
2023/04/18 2,085 2,093 2,085 2,091 1,730
2023/04/17 2,074 2,077 2,071 2,077 2,180
2023/04/14 2,068 2,070 2,067 2,068 27,000
2023/04/13 2,050 2,057 2,048 2,057 310
2023/04/12 2,048 2,057 2,048 2,057 460
2023/04/11 2,042 2,047 2,036 2,041 4,380
2023/04/10 2,025 2,031 2,023 2,025 210
2023/04/07 2,012 2,017 2,012 2,016 27,030
2023/04/06 2,014 2,014 2,006 2,008 73,390
2023/04/05 2,054 2,054 2,029 2,031 11,260
2023/04/04 2,069 2,072 2,069 2,070 2,060
2023/04/03 2,066 2,070 2,063 2,066 55,520
2023/03/31 2,050 2,059 2,048 2,052 3,550
2023/03/30 2,032 2,036 2,023 2,029 32,630
2023/03/29 2,005 2,018 2,004 2,018 3,360
2023/03/28 1,999 1,999 1,985 1,992 28,340
2023/03/27 1,991 1,991 1,985 1,988 730
2023/03/24 1,972 1,982 1,972 1,979 50,070
2023/03/23 1,970 1,983 1,970 1,983 1,260
2023/03/22 1,990 1,994 1,982 1,991 36,720
2023/03/20 1,974 1,979 1,953 1,953 24,760
2023/03/17 1,975 1,985 1,974 1,982 14,050
2023/03/16 1,936 1,959 1,933 1,959 170,960
2023/03/15 1,995 1,995 1,976 1,984 35,850
2023/03/14 1,989 1,989 1,958 1,967 107,890
2023/03/13 2,034 2,034 2,011 2,027 40,440
2023/03/10 2,070 2,078 2,058 2,058 23,080
2023/03/09 2,089 2,097 2,089 2,097 2,180
2023/03/08 2,071 2,079 2,071 2,077 6,640
2023/03/07 2,061 2,072 2,061 2,070 5,100
2023/03/06 2,060 2,064 2,060 2,061 4,810
2023/03/03 2,029 2,047 2,029 2,043 80,110
2023/03/02 2,025 2,029 2,019 2,019 110
2023/03/01 2,010 2,022 2,009 2,021 6,550
2023/02/28 2,021 2,026 2,016 2,017 32,570
2023/02/27 2,006 2,017 2,006 2,017 8,040
2023/02/24 1,999 2,013 1,999 2,011 1,820
2023/02/22 2,009 2,009 1,994 1,997 2,730
2023/02/21 2,023 2,028 2,017 2,021 450
2023/02/20 2,019 2,025 2,014 2,024 6,310
2023/02/17 2,011 2,021 2,011 2,015 1,250
2023/02/16 2,020 2,027 2,020 2,026 4,440
2023/02/15 2,024 2,024 2,008 2,010 280
2023/02/14 2,020 2,021 2,012 2,017 490
2023/02/13 2,008 2,008 1,992 2,002 3,100
2023/02/10 2,007 2,023 2,005 2,009 30,240
2023/02/09 2,001 2,012 1,999 2,010 4,990
2023/02/08 2,005 2,008 2,005 2,007 120,030
2023/02/07 2,011 2,014 2,007 2,008 6,450
2023/02/06 2,011 2,013 2,001 2,002 4,600
2023/02/03 1,987 1,998 1,985 1,993 6,550
2023/02/02 2,000 2,000 1,986 1,990 16,910
2023/02/01 2,014 2,014 1,996 1,996 160
2023/01/31 2,012 2,015 1,997 1,997 160
2023/01/30 2,009 2,011 2,002 2,006 280
2023/01/27 2,006 2,010 2,001 2,007 600
2023/01/26 2,007 2,010 1,998 2,001 950
2023/01/25 1,991 2,008 1,991 2,004 2,430
2023/01/24 1,985 1,998 1,985 1,998 6,320
2023/01/23 1,969 1,972 1,969 1,971 3,200
2023/01/20 1,938 1,952 1,938 1,951 5,240
2023/01/19 1,946 1,946 1,937 1,938 4,460
2023/01/18 1,932 1,960 1,926 1,957 4,310
2023/01/17 1,916 1,927 1,912 1,925 1,350
2023/01/16 1,915 1,915 1,908 1,908 1,160
2023/01/13 1,929 1,938 1,922 1,924 14,620
2023/01/12 1,926 1,933 1,923 1,931 1,250
2023/01/11 1,915 1,924 1,915 1,923 8,590
2023/01/10 1,917 1,918 1,903 1,905 33,070
2023/01/06 1,884 1,920 1,884 1,920 5,230
2023/01/05 1,891 1,916 1,891 1,900 144,600
2023/01/04 1,925 1,925 1,908 1,915 51,910

このページの先頭へ