[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 
2017-04-2500
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
2016-11-151412.001412.001411.001411.0010601496660
2016-11-141400.001405.001400.001405.00110154500
2016-11-111405.001405.001400.001400.007901107000
2016-11-101393.001393.001377.001385.0015402142400
2016-11-091350.001350.001298.001298.00680895790
2016-11-081377.001377.001372.001373.00120165150
2016-11-0700
2016-11-041360.001360.001350.001354.0013901882090
2016-11-021377.001377.001377.001377.00100137700
2016-11-011393.001393.001393.001393.00380529340
2016-10-311397.001403.001395.001403.009301301050
2016-10-281400.001400.001400.001400.001014000
2016-10-2700
2016-10-261387.001387.001386.001386.00490679320
2016-10-251387.001387.001387.001387.00540748980
2016-10-241378.001378.001378.001378.008501171300
2016-10-2100
2016-10-201374.001380.001374.001380.0077430106505140
2016-10-191365.001365.001365.001365.00400546000
2016-10-181365.001365.001365.001365.00200273000
2016-10-171359.001359.001359.001359.002027180
2016-10-1400
2016-10-1300
2016-10-121353.001353.001353.001353.002027060
2016-10-111371.001371.001371.001371.001013710
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-041346.001346.001344.001344.00450605600
2016-10-031348.001348.001348.001348.002026960
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261337.001337.001337.001337.003040110
2016-09-231343.001350.001343.001350.00510685000
2016-09-211334.001350.001334.001350.00390526270
2016-09-201304.001304.001304.001304.004052160
2016-09-161304.001306.001304.001306.004052220
2016-09-151307.001307.001300.001300.006078350
2016-09-1400
2016-09-1300
2016-09-121325.001325.001319.001319.008701149750
2016-09-091343.001343.001343.001343.005067150
2016-09-081345.001347.001345.001347.00120161420
2016-09-071342.001345.001342.001345.002026870
2016-09-0600
2016-09-051353.001353.001353.001353.00210284130
2016-09-0200
2016-09-011335.001335.001335.001335.002026700
2016-08-3100
2016-08-301311.001311.001311.001311.001013110
2016-08-291312.001312.001312.001312.001013120
2016-08-261290.001290.001290.001290.001012900
2016-08-2500
2016-08-241310.001310.001304.001304.005065440
2016-08-2300
2016-08-221300.001301.001300.001301.002026010
2016-08-191298.001298.001298.001298.001012980
2016-08-181301.001301.001301.001301.002026020
2016-08-171301.001301.001301.001301.001013010
2016-08-161319.001319.001316.001316.003039510
2016-08-151319.001319.001314.001314.00240315410
2016-08-121320.001320.001319.001319.00250329770
2016-08-1000
2016-08-091304.001308.001304.001308.006078280
2016-08-081298.001298.001298.001298.001012980
2016-08-0500
2016-08-0400
2016-08-031278.001278.001278.001278.001012780
2016-08-0200
2016-08-011302.001302.001302.001302.002026040
2016-07-291332.001332.001332.001332.00100133200
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-251333.001333.001333.001333.001013330
2016-07-221320.001320.001320.001320.00100132000
2016-07-2100
2016-07-2000
2016-07-191328.001328.001321.001328.00320424820
2016-07-151317.001317.001317.001317.001013170
2016-07-1400
2016-07-131312.001312.001295.001295.00220286240
2016-07-121284.001294.001284.001289.008201057300
2016-07-111255.001255.001255.001255.001012550
2016-07-0800
2016-07-071236.001236.001236.001236.001012360
2016-07-0600
2016-07-051273.001273.001273.001273.001012730
2016-07-0400
2016-07-011269.001271.001266.001266.00570722770
2016-06-301274.001274.001269.001269.00260331190
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-241218.001221.001207.001207.0026203185250
2016-06-231304.001304.001304.001304.002026080
2016-06-2200
2016-06-211295.001295.001295.001295.00750971250
2016-06-201288.001288.001284.001286.00360463320
2016-06-1700
2016-06-161276.001276.001255.001255.007088420
2016-06-1500
2016-06-141295.001295.001280.001280.004051350
2016-06-131317.001317.001300.001300.0090118330
2016-06-101337.001337.001337.001337.001013370
2016-06-091352.001352.001348.001348.00470633840
2016-06-081351.001351.001347.001347.0010101364470
2016-06-0700
2016-06-061330.001331.001329.001331.005066520
2016-06-0300
2016-06-021362.001362.001359.001359.002027210
2016-06-011390.001390.001380.001380.003041600
2016-05-3100
2016-05-301371.001371.001371.001371.0080109680
2016-05-2700
2016-05-2600
2016-05-251365.001366.001365.001366.0020002731000
2016-05-241340.001340.001340.001340.00110147400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-181355.001355.001355.001355.00100135500
2016-05-171344.001346.001344.001346.002026900
2016-05-161336.001344.001336.001344.00150200660
2016-05-131337.001337.001337.001337.009601283520
2016-05-1200
2016-05-111359.001359.001359.001359.001013590
2016-05-101327.001327.001323.001323.007092770
2016-05-091321.001322.001321.001322.00220290720
2016-05-061307.001307.001307.001307.002026140
2016-05-021298.001307.001298.001307.00230298630
2016-04-281348.001355.001348.001355.0011201516760
2016-04-271395.001395.001395.001395.001013950
2016-04-261413.001413.001413.001413.00300423900
2016-04-251415.001415.001415.001415.00100141500
2016-04-221418.001418.001418.001418.001014180
2016-04-2100
2016-04-2000
2016-04-1900

   ※ 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。 

s7db.com Twitter Blog