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 |
|---|---|---|---|---|---|
| 2025/10/29 | 51,180 | 51,950 | 51,170 | 51,930 | 8,364 |
| 2025/10/28 | 50,870 | 50,930 | 50,590 | 50,630 | 2,676 |
| 2025/10/27 | 50,520 | 51,060 | 50,450 | 51,060 | 9,997 |
| 2025/10/24 | 49,550 | 49,890 | 49,480 | 49,820 | 1,377 |
| 2025/10/23 | 49,010 | 49,220 | 48,880 | 49,050 | 2,357 |
| 2025/10/22 | 49,720 | 49,940 | 49,130 | 49,850 | 1,919 |
| 2025/10/21 | 50,300 | 50,430 | 49,660 | 49,790 | 2,477 |
| 2025/10/20 | 48,830 | 49,600 | 48,800 | 49,600 | 3,327 |
| 2025/10/17 | 48,260 | 48,560 | 47,950 | 47,960 | 3,066 |
| 2025/10/16 | 48,590 | 48,780 | 48,430 | 48,770 | 3,788 |
| 2025/10/15 | 47,490 | 48,200 | 47,430 | 48,060 | 4,761 |
| 2025/10/14 | 47,830 | 48,270 | 47,030 | 47,300 | 14,709 |
| 2025/10/10 | 49,020 | 49,050 | 48,430 | 48,530 | 11,098 |
| 2025/10/09 | 48,570 | 49,050 | 48,540 | 48,970 | 1,782 |
| 2025/10/08 | 48,390 | 48,640 | 48,180 | 48,180 | 2,150 |
| 2025/10/07 | 48,800 | 48,970 | 48,400 | 48,460 | 2,343 |
| 2025/10/06 | 47,780 | 48,610 | 47,770 | 48,410 | 6,795 |
| 2025/10/03 | 45,530 | 46,200 | 45,500 | 46,190 | 6,265 |
| 2025/10/02 | 45,330 | 45,540 | 45,100 | 45,390 | 3,197 |
| 2025/10/01 | 45,200 | 45,310 | 44,770 | 45,000 | 5,265 |
| 2025/09/30 | 45,500 | 45,520 | 45,170 | 45,400 | 4,279 |
| 2025/09/29 | 45,630 | 45,630 | 45,300 | 45,340 | 5,833 |
| 2025/09/26 | 45,780 | 45,790 | 45,520 | 45,570 | 5,704 |
| 2025/09/25 | 45,770 | 45,940 | 45,700 | 45,890 | 1,382 |
| 2025/09/24 | 45,600 | 45,820 | 45,390 | 45,770 | 4,995 |
| 2025/09/22 | 45,330 | 45,890 | 45,330 | 45,650 | 2,111 |
| 2025/09/19 | 45,940 | 45,940 | 44,600 | 45,150 | 13,989 |
| 2025/09/18 | 45,090 | 45,650 | 44,940 | 45,470 | 9,264 |
| 2025/09/17 | 44,900 | 45,150 | 44,750 | 44,940 | 4,937 |
| 2025/09/16 | 45,070 | 45,180 | 44,830 | 45,020 | 1,018 |
| 2025/09/12 | 45,030 | 45,030 | 44,730 | 44,880 | 5,508 |
| 2025/09/11 | 44,050 | 44,530 | 44,050 | 44,530 | 2,803 |
| 2025/09/10 | 43,650 | 43,970 | 43,640 | 43,960 | 7,919 |
| 2025/09/09 | 44,030 | 44,300 | 43,610 | 43,610 | 4,234 |
| 2025/09/08 | 43,660 | 43,970 | 43,480 | 43,810 | 6,915 |
| 2025/09/05 | 43,150 | 43,310 | 43,040 | 43,160 | 1,597 |
| 2025/09/04 | 42,200 | 42,730 | 42,170 | 42,700 | 5,053 |
| 2025/09/03 | 42,220 | 42,400 | 42,000 | 42,040 | 4,811 |
| 2025/09/02 | 42,440 | 42,600 | 42,260 | 42,380 | 1,322 |
| 2025/09/01 | 42,440 | 42,560 | 41,980 | 42,320 | 7,387 |
| 2025/08/29 | 42,980 | 42,980 | 42,780 | 42,860 | 2,008 |
| 2025/08/28 | 42,460 | 42,980 | 42,460 | 42,980 | 7,357 |
| 2025/08/27 | 42,590 | 42,720 | 42,420 | 42,640 | 1,434 |
| 2025/08/26 | 42,770 | 42,800 | 42,300 | 42,510 | 19,119 |
| 2025/08/25 | 43,220 | 43,290 | 42,810 | 42,920 | 1,410 |
| 2025/08/22 | 42,790 | 42,850 | 42,450 | 42,740 | 1,118 |
| 2025/08/21 | 42,920 | 42,920 | 42,690 | 42,730 | 562 |
| 2025/08/20 | 43,330 | 43,330 | 42,850 | 43,050 | 10,157 |
| 2025/08/19 | 43,940 | 43,940 | 43,610 | 43,680 | 4,132 |
| 2025/08/18 | 43,590 | 43,930 | 43,570 | 43,820 | 5,885 |
| 2025/08/15 | 42,940 | 43,500 | 42,870 | 43,490 | 15,766 |
| 2025/08/14 | 43,190 | 43,300 | 42,760 | 42,800 | 4,180 |
| 2025/08/13 | 43,310 | 43,560 | 43,160 | 43,440 | 10,045 |
| 2025/08/12 | 42,310 | 43,110 | 42,310 | 42,840 | 23,289 |
| 2025/08/08 | 41,330 | 42,150 | 41,330 | 41,920 | 10,861 |
| 2025/08/07 | 40,910 | 41,270 | 40,910 | 41,140 | 1,829 |
| 2025/08/06 | 40,550 | 40,940 | 40,540 | 40,910 | 6,940 |
| 2025/08/05 | 40,620 | 40,670 | 40,580 | 40,670 | 1,042 |
| 2025/08/04 | 39,920 | 40,430 | 39,920 | 40,430 | 8,538 |
| 2025/08/01 | 40,820 | 41,090 | 40,730 | 40,930 | 6,570 |
| 2025/07/31 | 40,840 | 41,210 | 40,840 | 41,210 | 1,388 |
| 2025/07/30 | 40,850 | 40,850 | 40,680 | 40,760 | 599 |
| 2025/07/29 | 40,930 | 40,930 | 40,680 | 40,680 | 1,405 |
| 2025/07/28 | 41,600 | 41,600 | 41,120 | 41,120 | 8,378 |
| 2025/07/25 | 41,780 | 41,780 | 41,540 | 41,540 | 9,126 |
| 2025/07/24 | 41,850 | 42,180 | 41,750 | 41,970 | 29,930 |
| 2025/07/23 | 40,500 | 41,470 | 40,420 | 41,320 | 16,436 |
| 2025/07/22 | 39,950 | 40,350 | 39,750 | 39,840 | 5,082 |
| 2025/07/18 | 40,210 | 40,210 | 39,880 | 39,910 | 1,139 |
| 2025/07/17 | 39,570 | 40,000 | 39,540 | 40,000 | 13,774 |
| 2025/07/16 | 39,820 | 40,000 | 39,650 | 39,790 | 4,299 |
| 2025/07/15 | 39,640 | 39,720 | 39,490 | 39,720 | 2,445 |
| 2025/07/14 | 39,530 | 39,690 | 39,460 | 39,580 | 1,021 |
| 2025/07/11 | 40,010 | 40,030 | 39,650 | 39,690 | 3,822 |
| 2025/07/10 | 39,930 | 39,930 | 39,670 | 39,670 | 2,709 |
| 2025/07/09 | 40,060 | 40,060 | 39,710 | 39,920 | 2,476 |
| 2025/07/08 | 39,610 | 39,890 | 39,610 | 39,830 | 5,900 |
| 2025/07/07 | 39,840 | 39,870 | 39,650 | 39,650 | 4,074 |
| 2025/07/04 | 40,410 | 40,420 | 40,200 | 40,250 | 8,457 |
| 2025/07/03 | 40,290 | 40,290 | 40,130 | 40,150 | 596 |
| 2025/07/02 | 39,940 | 40,410 | 39,930 | 40,200 | 18,178 |
| 2025/07/01 | 40,800 | 40,800 | 40,370 | 40,410 | 16,723 |
| 2025/06/30 | 41,050 | 41,330 | 40,820 | 40,890 | 10,046 |
| 2025/06/27 | 40,270 | 40,730 | 40,270 | 40,580 | 8,737 |
| 2025/06/26 | 39,480 | 40,020 | 39,480 | 39,990 | 3,949 |
| 2025/06/25 | 39,330 | 39,370 | 39,180 | 39,350 | 3,819 |
| 2025/06/24 | 39,230 | 39,400 | 39,140 | 39,210 | 6,156 |
| 2025/06/23 | 38,630 | 38,780 | 38,460 | 38,750 | 3,799 |
| 2025/06/20 | 38,870 | 39,050 | 38,790 | 38,840 | 4,244 |
| 2025/06/19 | 39,250 | 39,280 | 38,920 | 38,940 | 6,701 |
| 2025/06/18 | 38,740 | 39,280 | 38,740 | 39,280 | 4,225 |
| 2025/06/17 | 38,760 | 39,000 | 38,760 | 38,960 | 3,238 |
| 2025/06/16 | 38,460 | 38,750 | 38,460 | 38,730 | 5,888 |
| 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 |