[1473 東証] One ETF トピックス 日足 時系列データ

[1473 東証] One ETF トピックス
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201774.001774.001774.001774.004070960
2017-11-171796.001796.001778.001778.009901760540
2017-11-161756.001756.001756.001756.001017560
2017-11-151786.001786.001786.001786.001017860
2017-11-1400
2017-11-131800.001800.001800.001800.0010001800000
2017-11-1000
2017-11-091841.001848.001823.001823.00120221440
2017-11-081823.001831.001823.001831.0011802152820
2017-11-071814.001821.001814.001821.00110199610
2017-11-061816.001816.001812.001812.004072600
2017-11-021800.001800.001800.001800.001018000
2017-11-011801.001801.001801.001801.00110198110
2017-10-3100
2017-10-301782.001782.001782.001782.00200356400
2017-10-2700
2017-10-2600
2017-10-251773.001775.001768.001768.00230406810
2017-10-2400
2017-10-231766.001766.001766.001766.00100176600
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-171739.001739.001737.001737.00622010814310
2017-10-1600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-101707.001707.001705.001707.0060102340
2017-10-0600
2017-10-051700.001700.001699.001699.002033990
2017-10-041696.001697.001696.001697.0050108498970
2017-10-0300
2017-10-021691.001691.001686.001686.0011201888860
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-261678.001678.001678.001678.00500839000
2017-09-2500
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-1900
2017-09-151638.001641.001637.001641.00110180200
2017-09-1400
2017-09-131638.001638.001638.001638.0023303816540
2017-09-121631.001631.001628.001628.003048900
2017-09-1100
2017-09-081601.001601.001601.001601.001016010
2017-09-071603.001603.001601.001601.00210336610
2017-09-061584.001584.001584.001584.001015840
2017-09-051596.001596.001596.001596.001015960
2017-09-041616.001616.001616.001616.001016160
2017-09-011622.001627.001622.001622.004064930
2017-08-3100
2017-08-301610.001610.001606.001606.00120193120
2017-08-291597.001597.001597.001597.002031940
2017-08-2800
2017-08-251598.001598.001598.001598.004063920
2017-08-241601.001601.001597.001597.005079890
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-171620.001620.001620.001620.002032400
2017-08-161619.001621.001619.001621.002032400
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-091626.001626.001626.001626.001016260
2017-08-081638.001638.001636.001636.0070114580
2017-08-071644.001644.001644.001644.001016440
2017-08-0400
2017-08-031635.001635.001635.001635.001016350
2017-08-021630.001635.001630.001635.006097850
2017-08-011628.001628.001628.001628.002032560
2017-07-311622.001622.001620.001620.003048640
2017-07-281626.001626.001626.001626.001016260
2017-07-2700
2017-07-261631.001631.001625.001625.004065150
2017-07-2500
2017-07-241620.001620.001620.001620.001016200
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-181615.001615.001615.001615.001016150
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-101621.001621.001617.001617.0080129640
2017-07-071606.001606.001606.001606.002032120
2017-07-061619.001619.001619.001619.001016190
2017-07-051612.001612.001612.001612.002032240
2017-07-041640.001640.001626.001626.003048920
2017-07-031633.001635.001632.001635.00120195970
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-271636.001636.001634.001634.002032700
2017-06-2600
2017-06-231626.001626.001626.001626.001016260
2017-06-2200
2017-06-2100
2017-06-201638.001638.001637.001637.0090147400
2017-06-1900
2017-06-161612.001614.001612.001614.0049808027780
2017-06-151605.001605.001605.001605.001016050
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-091609.001609.001609.001609.001016090
2017-06-081616.001616.001616.001616.002032320
2017-06-0700
2017-06-061624.001624.001624.001624.001016240
2017-06-051626.001626.001626.001626.001016260
2017-06-021621.001621.001621.001621.001016210
2017-06-011592.001601.001592.001601.003047940
2017-05-311583.001583.001583.001583.002031660
2017-05-3000
2017-05-2900
2017-05-261593.001593.001591.001591.002031840
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-221583.001583.001583.001583.004063320
2017-05-1900
2017-05-181567.001567.001567.001567.006094020
2017-05-1700
2017-05-161604.001604.001604.001604.001016040
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-091600.001601.001600.001601.0030904944010
2017-05-081586.001600.001586.001600.00540863860
2017-05-0200
2017-05-011549.001552.001549.001552.005077520
2017-04-281550.001550.001550.001550.001015500
2017-04-271553.001553.001553.001553.003046590
2017-04-261544.001544.001544.001544.002030880
2017-04-2500
2017-04-241519.001519.001519.001519.001015190
2017-04-2100
2017-04-201487.001487.001487.001487.001014870
2017-04-1900
2017-04-181482.001482.001482.001482.005074100
2017-04-171467.001473.001466.001473.0070102740
2017-04-1400
2017-04-131480.001480.001480.001480.001014800
2017-04-1200
2017-04-111507.001507.001507.001507.00100150700
2017-04-101513.001513.001513.001513.001015130
2017-04-0700
2017-04-061503.001503.001503.001503.001015030
2017-04-0500
2017-04-041520.001520.001520.001520.003045600
2017-04-031526.001532.001526.001532.005076480
2017-03-311553.001553.001553.001553.001015530
2017-03-301553.001553.001553.001553.001015530
2017-03-2900
2017-03-281540.001540.001540.001540.003046200
2017-03-271531.001531.001531.001531.001015310
2017-03-241548.001548.001546.001546.002030940
2017-03-2300
2017-03-2200
2017-03-211566.001566.001566.001566.001015660
2017-03-1700
2017-03-161571.001571.001571.001571.001015710
2017-03-1500
2017-03-141574.001574.001574.001574.001015740
2017-03-1300
2017-03-101574.001574.001574.001574.001015740
2017-03-091554.001554.001554.001554.001015540
2017-03-081551.001551.001546.001546.005077390
2017-03-071555.001555.001555.001555.001015550
2017-03-061559.001559.001559.001559.00300467700
2017-03-031560.001560.001560.001560.001015600
2017-03-021577.001577.001577.001577.001015770
2017-03-011545.001545.001543.001543.003046310
2017-02-281545.001545.001545.001545.001015450
2017-02-271528.001528.001528.001528.00200305600
2017-02-2400
2017-02-231553.001553.001553.001553.001015530
2017-02-221559.001559.001556.001556.00110171190
2017-02-2100
2017-02-201536.001546.001536.001546.002030820
2017-02-171545.001545.001545.001545.001015450
2017-02-161547.001547.001547.001547.0040006188000
2017-02-151558.001558.001558.001558.002031160
2017-02-141556.001556.001556.001556.009201431520
2017-02-1300
2017-02-1000
2017-02-091510.001510.001510.001510.003045300
2017-02-081520.001520.001517.001517.002030370
2017-02-0700
2017-02-061522.001522.001522.001522.001015220
2017-02-031521.001521.001521.001521.001015210
2017-02-021532.001532.001510.001510.0070107020
2017-02-011513.001513.001513.001513.0090136170
2017-01-311525.001529.001525.001525.0010301570790
2017-01-301544.001544.001544.001544.001015440
2017-01-271551.001553.001551.001553.0015002328500
2017-01-261545.001545.001544.001544.00510787450
2017-01-251528.001528.001528.001528.003045840
2017-01-241506.001509.001506.001509.0010401569240
2017-01-231519.001519.001519.001519.003045570
2017-01-201529.001529.001529.001529.004061160
2017-01-1900
2017-01-1800
2017-01-171521.001521.001521.001521.0070106470
2017-01-161542.001542.001532.001532.00150230280
2017-01-131536.001543.001533.001543.006701029700
2017-01-1200
2017-01-111549.001549.001549.001549.001015490
2017-01-101550.001555.001550.001555.002031050
2017-01-061549.001549.001549.001549.001015490
2017-01-051560.001560.001560.001560.004062400
2017-01-041540.001555.001539.001552.006701036130
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-271548.001548.001548.001548.001015480
2016-12-261553.001553.001552.001552.007801211330
2016-12-2200
2016-12-2100
2016-12-201557.001557.001557.001557.00500778500
2016-12-1900
2016-12-161566.001566.001565.001565.00110172250
2016-12-151551.001560.001551.001559.0010101574130
2016-12-141553.001553.001553.001553.00110170830
2016-12-131549.001549.001549.001549.00100154900
2016-12-121547.001547.001539.001539.00210324790
2016-12-091534.001534.001534.001534.0032605000840
2016-12-081509.001509.001509.001509.00200301800
2016-12-0700
2016-12-0600
2016-12-051479.001479.001479.001479.002029580
2016-12-021492.001492.001481.001487.008601281260
2016-12-011501.001508.001501.001508.002030090
2016-11-301479.001479.001479.001479.00180266220
2016-11-291469.001477.001469.001477.003044150
2016-11-281469.001480.001469.001480.00220325440
2016-11-251480.001480.001480.001480.001014800
2016-11-241467.001470.001467.001470.00110161400
2016-11-2200
2016-11-211446.001450.001446.001450.0013101894300
2016-11-1800
2016-11-171429.001429.001429.001429.001014290
2016-11-161427.001430.001427.001429.003042860

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter