One ETF 日経225(1369)の株価時系列情報
One ETF 日経225(1369)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 38,510 | 38,510 | 37,940 | 38,220 | 7,129 |
| 2025/06/12 | 38,710 | 38,780 | 38,530 | 38,570 | 480 |
| 2025/06/11 | 38,850 | 38,890 | 38,710 | 38,780 | 1,307 |
| 2025/06/10 | 38,680 | 38,900 | 38,570 | 38,590 | 7,874 |
| 2025/06/09 | 38,400 | 38,580 | 38,400 | 38,480 | 28,518 |
| 2025/06/06 | 38,000 | 38,140 | 38,000 | 38,140 | 688 |
| 2025/06/05 | 37,950 | 38,100 | 37,940 | 37,960 | 1,412 |
| 2025/06/04 | 38,160 | 38,260 | 38,150 | 38,150 | 1,301 |
| 2025/06/03 | 38,000 | 38,120 | 37,880 | 37,930 | 16,008 |
| 2025/06/02 | 38,050 | 38,050 | 37,740 | 37,890 | 8,826 |
| 2025/05/30 | 38,260 | 38,510 | 38,160 | 38,490 | 9,817 |
| 2025/05/29 | 38,550 | 38,860 | 38,550 | 38,860 | 8,477 |
| 2025/05/28 | 38,420 | 38,550 | 38,180 | 38,230 | 2,924 |
| 2025/05/27 | 37,930 | 38,140 | 37,840 | 38,130 | 220 |
| 2025/05/26 | 37,680 | 37,910 | 37,620 | 37,890 | 1,496 |
| 2025/05/23 | 37,550 | 37,690 | 37,540 | 37,540 | 223 |
| 2025/05/22 | 37,350 | 37,500 | 37,220 | 37,220 | 35,669 |
| 2025/05/21 | 37,970 | 38,020 | 37,730 | 37,730 | 2,621 |
| 2025/05/20 | 38,160 | 38,300 | 37,900 | 37,920 | 1,155 |
| 2025/05/19 | 38,040 | 38,060 | 37,880 | 37,920 | 4,186 |
| 2025/05/16 | 38,190 | 38,190 | 37,940 | 38,180 | 7,732 |
| 2025/05/15 | 38,160 | 38,260 | 38,030 | 38,160 | 2,278 |
| 2025/05/14 | 38,710 | 38,760 | 38,310 | 38,400 | 13,394 |
| 2025/05/13 | 38,910 | 38,940 | 38,620 | 38,620 | 12,822 |
| 2025/05/12 | 38,090 | 38,100 | 37,860 | 38,100 | 6,454 |
| 2025/05/09 | 37,730 | 37,960 | 37,700 | 37,960 | 7,509 |
| 2025/05/08 | 37,310 | 37,480 | 37,080 | 37,420 | 53,284 |
| 2025/05/07 | 37,350 | 37,390 | 37,130 | 37,300 | 2,568 |
| 2025/05/02 | 37,000 | 37,370 | 37,000 | 37,230 | 49,473 |
| 2025/05/01 | 36,620 | 36,910 | 36,470 | 36,820 | 15,307 |
| 2025/04/30 | 36,370 | 36,440 | 36,210 | 36,410 | 377 |
| 2025/04/28 | 36,300 | 36,410 | 36,050 | 36,050 | 459 |
| 2025/04/25 | 35,800 | 36,190 | 35,800 | 36,040 | 33,187 |
| 2025/04/24 | 35,630 | 35,670 | 35,400 | 35,400 | 1,073 |
| 2025/04/23 | 35,570 | 35,570 | 35,100 | 35,220 | 6,251 |
| 2025/04/22 | 34,530 | 34,700 | 34,480 | 34,560 | 1,212 |
| 2025/04/21 | 34,930 | 34,970 | 34,590 | 34,720 | 4,603 |
| 2025/04/18 | 34,760 | 35,130 | 34,680 | 35,100 | 1,877 |
| 2025/04/17 | 34,330 | 34,730 | 34,330 | 34,730 | 8,135 |
| 2025/04/16 | 34,560 | 34,590 | 34,050 | 34,050 | 1,468 |
| 2025/04/15 | 34,660 | 34,790 | 34,650 | 34,660 | 6,566 |
| 2025/04/14 | 34,480 | 34,670 | 34,080 | 34,080 | 3,806 |
| 2025/04/11 | 33,260 | 34,030 | 32,990 | 33,540 | 18,799 |
| 2025/04/10 | 35,190 | 35,210 | 34,550 | 34,640 | 9,598 |
| 2025/04/09 | 32,540 | 32,620 | 31,630 | 32,140 | 48,857 |
| 2025/04/08 | 32,810 | 33,600 | 32,810 | 33,170 | 7,125 |
| 2025/04/07 | 32,590 | 32,590 | 31,000 | 31,600 | 50,343 |
| 2025/04/04 | 34,630 | 34,690 | 33,660 | 34,690 | 36,282 |
| 2025/04/03 | 34,430 | 35,220 | 34,380 | 35,200 | 84,513 |
| 2025/04/02 | 36,110 | 36,170 | 35,830 | 36,050 | 14,190 |
| 2025/04/01 | 36,360 | 36,440 | 35,960 | 36,020 | 20,068 |
| 2025/03/31 | 36,360 | 36,690 | 35,950 | 36,300 | 93,650 |
| 2025/03/28 | 37,720 | 37,720 | 37,280 | 37,510 | 15,008 |
| 2025/03/27 | 37,780 | 37,930 | 37,670 | 37,860 | 4,744 |
| 2025/03/26 | 38,190 | 38,320 | 38,000 | 38,150 | 11,342 |
| 2025/03/25 | 38,200 | 38,210 | 37,810 | 37,940 | 1,524 |
| 2025/03/24 | 37,800 | 37,800 | 37,750 | 37,780 | 12,537 |
| 2025/03/21 | 37,850 | 38,070 | 37,810 | 37,820 | 6,139 |
| 2025/03/19 | 38,030 | 38,210 | 37,910 | 37,910 | 9,971 |
| 2025/03/18 | 38,030 | 38,100 | 37,960 | 37,990 | 8,770 |
| 2025/03/17 | 37,560 | 37,650 | 37,490 | 37,580 | 1,428 |
| 2025/03/14 | 36,850 | 37,230 | 36,810 | 37,200 | 3,330 |
| 2025/03/13 | 37,260 | 37,420 | 36,870 | 36,870 | 393 |
| 2025/03/12 | 36,780 | 37,060 | 36,780 | 36,900 | 2,135 |
| 2025/03/11 | 36,770 | 36,860 | 36,100 | 36,560 | 6,931 |
| 2025/03/10 | 37,090 | 37,210 | 36,800 | 37,160 | 2,280 |
| 2025/03/07 | 37,150 | 37,230 | 36,920 | 36,980 | 6,439 |
| 2025/03/06 | 37,720 | 37,940 | 37,720 | 37,790 | 1,030 |
| 2025/03/05 | 37,400 | 37,690 | 37,280 | 37,500 | 8,328 |
| 2025/03/04 | 37,480 | 37,510 | 36,920 | 37,510 | 2,651 |
| 2025/03/03 | 37,850 | 37,950 | 37,500 | 37,750 | 1,517 |
| 2025/02/28 | 37,830 | 37,830 | 36,980 | 37,630 | 15,563 |
| 2025/02/27 | 38,350 | 38,440 | 38,170 | 38,170 | 1,951 |
| 2025/02/26 | 38,320 | 38,320 | 37,840 | 38,240 | 11,071 |
| 2025/02/25 | 38,340 | 38,560 | 38,180 | 38,410 | 9,333 |
| 2025/02/21 | 38,600 | 38,930 | 38,550 | 38,930 | 756 |
| 2025/02/20 | 39,050 | 39,050 | 38,560 | 38,770 | 2,813 |
| 2025/02/19 | 39,320 | 39,350 | 39,100 | 39,230 | 1,703 |
| 2025/02/18 | 39,310 | 39,580 | 39,300 | 39,420 | 963 |
| 2025/02/17 | 39,160 | 39,300 | 39,110 | 39,300 | 961 |
| 2025/02/14 | 39,850 | 39,850 | 39,200 | 39,200 | 864 |
| 2025/02/13 | 39,250 | 39,650 | 39,250 | 39,580 | 2,150 |
| 2025/02/12 | 39,130 | 39,190 | 38,930 | 39,130 | 342 |
| 2025/02/10 | 38,800 | 38,990 | 38,710 | 38,990 | 517 |
| 2025/02/07 | 38,950 | 39,100 | 38,850 | 38,930 | 1,274 |
| 2025/02/06 | 39,020 | 39,250 | 39,000 | 39,140 | 3,394 |
| 2025/02/05 | 39,050 | 39,170 | 38,800 | 38,820 | 3,986 |
| 2025/02/04 | 39,320 | 39,340 | 38,680 | 38,840 | 3,140 |
| 2025/02/03 | 38,620 | 38,920 | 38,520 | 38,800 | 20,122 |
| 2025/01/31 | 39,700 | 39,760 | 39,570 | 39,760 | 4,942 |
| 2025/01/30 | 39,400 | 39,670 | 39,340 | 39,570 | 3,733 |
| 2025/01/29 | 39,420 | 39,520 | 39,220 | 39,520 | 7,132 |
| 2025/01/28 | 39,280 | 39,420 | 38,990 | 39,180 | 14,893 |
| 2025/01/27 | 40,270 | 40,320 | 39,620 | 39,640 | 7,314 |
| 2025/01/24 | 40,040 | 40,340 | 39,970 | 39,970 | 2,895 |
| 2025/01/23 | 39,860 | 40,100 | 39,780 | 39,870 | 3,225 |
| 2025/01/22 | 39,530 | 39,780 | 39,440 | 39,730 | 1,048 |
| 2025/01/21 | 39,290 | 39,300 | 38,760 | 39,090 | 2,665 |
| 2025/01/20 | 38,820 | 39,090 | 38,820 | 38,930 | 1,860 |
| 2025/01/17 | 38,600 | 38,680 | 38,150 | 38,680 | 1,563 |
| 2025/01/16 | 38,830 | 39,010 | 38,480 | 38,480 | 2,814 |
| 2025/01/15 | 38,880 | 38,900 | 38,410 | 38,520 | 9,361 |
| 2025/01/14 | 39,080 | 39,080 | 38,400 | 38,680 | 10,929 |
| 2025/01/10 | 39,480 | 39,510 | 39,260 | 39,310 | 7,151 |
| 2025/01/09 | 39,960 | 39,970 | 39,480 | 39,480 | 8,055 |
| 2025/01/08 | 39,960 | 40,160 | 39,800 | 40,080 | 9,721 |
| 2025/01/07 | 39,750 | 40,390 | 39,690 | 40,390 | 4,483 |
| 2025/01/06 | 40,200 | 40,340 | 39,600 | 39,690 | 8,925 |
| 2024/12/30 | 40,610 | 40,640 | 39,960 | 39,960 | 2,451 |
| 2024/12/27 | 39,900 | 40,800 | 39,900 | 40,510 | 15,507 |
| 2024/12/26 | 39,500 | 39,910 | 39,500 | 39,660 | 619 |
| 2024/12/25 | 39,590 | 39,590 | 39,300 | 39,360 | 1,112 |
| 2024/12/24 | 39,580 | 39,600 | 39,390 | 39,390 | 459 |
| 2024/12/23 | 39,360 | 39,550 | 39,220 | 39,390 | 701 |
| 2024/12/20 | 39,300 | 39,350 | 39,070 | 39,070 | 893 |
| 2024/12/19 | 39,250 | 39,250 | 38,590 | 39,130 | 6,745 |
| 2024/12/18 | 39,590 | 39,690 | 39,500 | 39,540 | 767 |
| 2024/12/17 | 39,930 | 40,100 | 39,770 | 39,770 | 802 |
| 2024/12/16 | 39,910 | 39,940 | 39,770 | 39,800 | 1,797 |
| 2024/12/13 | 40,050 | 40,050 | 39,630 | 39,850 | 4,210 |
| 2024/12/12 | 40,230 | 40,450 | 40,050 | 40,050 | 17,280 |
| 2024/12/11 | 39,650 | 39,890 | 39,520 | 39,890 | 2,360 |
| 2024/12/10 | 39,780 | 39,820 | 39,560 | 39,820 | 2,802 |
| 2024/12/09 | 39,620 | 39,690 | 39,320 | 39,650 | 735 |
| 2024/12/06 | 39,600 | 39,710 | 39,290 | 39,430 | 2,814 |
| 2024/12/05 | 40,000 | 40,000 | 39,690 | 39,710 | 1,683 |
| 2024/12/04 | 39,680 | 39,730 | 39,490 | 39,540 | 7,211 |
| 2024/12/03 | 39,010 | 39,770 | 39,010 | 39,490 | 3,419 |
| 2024/12/02 | 38,540 | 38,880 | 38,310 | 38,580 | 4,006 |
| 2024/11/29 | 38,570 | 38,580 | 38,360 | 38,530 | 310 |
| 2024/11/28 | 38,280 | 38,810 | 38,150 | 38,670 | 1,043 |
| 2024/11/27 | 38,570 | 38,570 | 38,350 | 38,510 | 3,923 |
| 2024/11/26 | 38,610 | 38,850 | 38,370 | 38,810 | 2,190 |
| 2024/11/25 | 39,060 | 39,400 | 39,050 | 39,310 | 1,294 |
| 2024/11/22 | 38,520 | 38,760 | 38,520 | 38,750 | 188 |
| 2024/11/21 | 38,500 | 38,500 | 38,300 | 38,460 | 2,980 |
| 2024/11/20 | 38,830 | 38,870 | 38,570 | 38,660 | 1,057 |
| 2024/11/19 | 38,770 | 38,900 | 38,670 | 38,720 | 664 |
| 2024/11/18 | 38,600 | 38,860 | 38,490 | 38,510 | 977 |
| 2024/11/15 | 39,150 | 39,460 | 38,970 | 38,970 | 1,342 |
| 2024/11/14 | 39,250 | 39,400 | 38,920 | 38,950 | 2,948 |
| 2024/11/13 | 39,730 | 39,730 | 38,970 | 39,130 | 6,007 |
| 2024/11/12 | 40,000 | 40,200 | 39,500 | 39,710 | 2,688 |
| 2024/11/11 | 39,690 | 39,970 | 39,610 | 39,610 | 56,436 |
| 2024/11/08 | 40,110 | 40,200 | 39,800 | 39,800 | 1,958 |
| 2024/11/07 | 40,160 | 40,280 | 39,510 | 39,610 | 1,534 |
| 2024/11/06 | 39,190 | 40,020 | 39,070 | 39,580 | 1,770 |
| 2024/11/05 | 38,790 | 39,570 | 38,520 | 39,570 | 7,561 |
| 2024/11/01 | 38,720 | 38,730 | 38,350 | 38,380 | 69,916 |
| 2024/10/31 | 39,390 | 39,590 | 39,190 | 39,420 | 2,067 |
| 2024/10/30 | 39,430 | 39,770 | 39,430 | 39,610 | 1,916 |
| 2024/10/29 | 38,830 | 39,240 | 38,790 | 39,220 | 757 |
| 2024/10/28 | 38,220 | 39,060 | 38,110 | 39,020 | 3,109 |
| 2024/10/25 | 38,330 | 38,360 | 38,070 | 38,280 | 1,081 |
| 2024/10/24 | 38,190 | 38,660 | 38,100 | 38,540 | 864 |
| 2024/10/23 | 38,780 | 38,860 | 38,350 | 38,470 | 950 |
| 2024/10/22 | 39,220 | 39,260 | 38,570 | 38,780 | 1,105 |
| 2024/10/21 | 39,290 | 39,460 | 39,170 | 39,400 | 806 |
| 2024/10/18 | 39,600 | 39,600 | 39,290 | 39,340 | 836 |
| 2024/10/17 | 39,650 | 39,650 | 39,290 | 39,330 | 997 |
| 2024/10/16 | 39,650 | 39,650 | 39,230 | 39,590 | 1,533 |
| 2024/10/15 | 40,370 | 40,620 | 40,330 | 40,350 | 12,188 |
| 2024/10/11 | 39,790 | 40,020 | 39,790 | 39,920 | 887 |
| 2024/10/10 | 39,960 | 39,980 | 39,710 | 39,740 | 492 |
| 2024/10/09 | 39,720 | 39,810 | 39,580 | 39,630 | 2,547 |
| 2024/10/08 | 39,260 | 39,460 | 39,180 | 39,300 | 625 |
| 2024/10/07 | 39,850 | 39,900 | 39,690 | 39,690 | 2,549 |
| 2024/10/04 | 38,930 | 39,030 | 38,880 | 38,920 | 572 |
| 2024/10/03 | 39,300 | 39,310 | 38,870 | 38,870 | 2,536 |
| 2024/10/02 | 38,270 | 38,500 | 38,020 | 38,160 | 2,313 |
| 2024/10/01 | 38,600 | 39,050 | 38,600 | 38,960 | 8,460 |
| 2024/09/30 | 38,250 | 38,800 | 38,160 | 38,210 | 6,810 |
| 2024/09/27 | 39,440 | 40,100 | 39,050 | 40,070 | 22,554 |
| 2024/09/26 | 38,450 | 38,950 | 37,670 | 37,670 | 115,120 |
| 2024/09/25 | 38,070 | 38,200 | 38,030 | 38,050 | 2,824 |
| 2024/09/24 | 38,240 | 38,530 | 38,050 | 38,060 | 1,818 |
| 2024/09/20 | 37,350 | 38,080 | 37,350 | 37,820 | 5,838 |
| 2024/09/19 | 37,340 | 37,500 | 37,180 | 37,350 | 6,252 |
| 2024/09/18 | 36,670 | 36,700 | 36,250 | 36,440 | 2,329 |
| 2024/09/17 | 36,700 | 36,700 | 35,930 | 36,310 | 1,455 |
| 2024/09/13 | 36,910 | 36,980 | 36,640 | 36,720 | 671 |
| 2024/09/12 | 36,760 | 37,000 | 36,610 | 36,920 | 981 |
| 2024/09/11 | 36,100 | 36,150 | 35,380 | 35,780 | 34,148 |
| 2024/09/10 | 36,450 | 36,630 | 36,120 | 36,380 | 1,063 |
| 2024/09/09 | 35,410 | 36,340 | 35,340 | 36,330 | 90,629 |
| 2024/09/06 | 36,990 | 36,990 | 36,340 | 36,540 | 11,223 |
| 2024/09/05 | 36,480 | 37,150 | 36,480 | 36,770 | 16,129 |
| 2024/09/04 | 37,480 | 37,650 | 37,000 | 37,150 | 9,606 |
| 2024/09/03 | 38,850 | 39,070 | 38,690 | 38,840 | 385 |
| 2024/09/02 | 39,150 | 39,200 | 38,650 | 38,770 | 1,894 |
| 2024/08/30 | 38,480 | 38,770 | 38,440 | 38,720 | 1,602 |
| 2024/08/29 | 38,200 | 38,490 | 38,100 | 38,410 | 362 |
| 2024/08/28 | 38,360 | 38,450 | 38,230 | 38,450 | 788 |
| 2024/08/27 | 38,120 | 38,430 | 38,000 | 38,370 | 779 |
| 2024/08/26 | 38,180 | 38,240 | 37,900 | 38,180 | 1,062 |
| 2024/08/23 | 38,290 | 38,500 | 38,200 | 38,490 | 587 |
| 2024/08/22 | 38,110 | 38,470 | 38,020 | 38,250 | 716 |
| 2024/08/21 | 37,690 | 38,070 | 37,670 | 38,060 | 691 |
| 2024/08/20 | 37,950 | 38,320 | 37,920 | 38,260 | 72,919 |
| 2024/08/19 | 38,090 | 38,200 | 37,430 | 37,430 | 1,034 |