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 |
|---|---|---|---|---|---|
| 2024/07/26 | 37,970 | 38,160 | 37,720 | 37,760 | 5,600 |
| 2024/07/25 | 38,300 | 38,380 | 37,930 | 37,940 | 16,613 |
| 2024/07/24 | 39,420 | 39,740 | 39,200 | 39,240 | 4,949 |
| 2024/07/23 | 40,000 | 40,000 | 39,620 | 39,710 | 1,941 |
| 2024/07/22 | 39,980 | 39,980 | 39,630 | 39,680 | 3,395 |
| 2024/07/19 | 40,170 | 40,280 | 39,950 | 40,160 | 1,849 |
| 2024/07/18 | 40,220 | 40,480 | 40,200 | 40,220 | 9,732 |
| 2024/07/17 | 41,540 | 41,550 | 41,170 | 41,240 | 994 |
| 2024/07/16 | 41,470 | 41,580 | 41,330 | 41,400 | 6,730 |
| 2024/07/12 | 41,850 | 41,850 | 41,300 | 41,320 | 18,768 |
| 2024/07/11 | 42,480 | 42,510 | 42,200 | 42,340 | 3,011 |
| 2024/07/10 | 41,590 | 41,990 | 41,590 | 41,970 | 8,854 |
| 2024/07/09 | 41,100 | 41,870 | 41,100 | 41,730 | 3,271 |
| 2024/07/08 | 41,020 | 41,220 | 40,940 | 40,950 | 949 |
| 2024/07/05 | 41,110 | 41,210 | 40,880 | 40,940 | 1,007 |
| 2024/07/04 | 41,130 | 41,320 | 40,980 | 41,230 | 4,544 |
| 2024/07/03 | 40,530 | 41,030 | 40,530 | 40,920 | 2,274 |
| 2024/07/02 | 39,960 | 40,470 | 39,840 | 40,390 | 3,296 |
| 2024/07/01 | 40,150 | 40,300 | 39,900 | 39,960 | 409 |
| 2024/06/28 | 39,880 | 40,130 | 39,830 | 39,930 | 1,568 |
| 2024/06/27 | 39,750 | 39,760 | 39,550 | 39,670 | 1,202 |
| 2024/06/26 | 39,670 | 40,110 | 39,560 | 40,020 | 2,401 |
| 2024/06/25 | 39,200 | 39,550 | 39,090 | 39,520 | 742 |
| 2024/06/24 | 38,780 | 39,220 | 38,730 | 39,110 | 2,272 |
| 2024/06/21 | 38,950 | 39,120 | 38,900 | 38,900 | 255 |
| 2024/06/20 | 38,740 | 38,930 | 38,590 | 38,930 | 395 |
| 2024/06/19 | 38,960 | 39,110 | 38,770 | 38,840 | 1,282 |
| 2024/06/18 | 38,800 | 38,820 | 38,650 | 38,750 | 1,441 |
| 2024/06/17 | 38,780 | 38,780 | 38,270 | 38,420 | 5,716 |
| 2024/06/14 | 38,940 | 39,340 | 38,880 | 39,190 | 1,796 |
| 2024/06/13 | 39,520 | 39,630 | 39,050 | 39,060 | 13,893 |
| 2024/06/12 | 39,230 | 39,250 | 39,140 | 39,240 | 933 |
| 2024/06/11 | 39,540 | 39,650 | 39,430 | 39,440 | 1,001 |
| 2024/06/10 | 39,110 | 39,410 | 39,050 | 39,360 | 8,122 |
| 2024/06/07 | 38,980 | 39,060 | 38,900 | 38,990 | 649 |
| 2024/06/06 | 39,340 | 39,400 | 39,050 | 39,090 | 1,317 |
| 2024/06/05 | 38,910 | 38,930 | 38,680 | 38,800 | 2,013 |
| 2024/06/04 | 39,040 | 39,190 | 39,000 | 39,130 | 1,219 |
| 2024/06/03 | 39,070 | 39,330 | 39,070 | 39,300 | 1,056 |
| 2024/05/31 | 38,440 | 38,860 | 38,430 | 38,810 | 892 |
| 2024/05/30 | 38,400 | 38,420 | 37,940 | 38,300 | 14,207 |
| 2024/05/29 | 39,230 | 39,390 | 38,850 | 38,850 | 545 |
| 2024/05/28 | 39,250 | 39,280 | 39,100 | 39,180 | 404 |
| 2024/05/27 | 39,120 | 39,210 | 39,010 | 39,210 | 1,951 |
| 2024/05/24 | 38,730 | 39,050 | 38,700 | 38,950 | 2,832 |
| 2024/05/23 | 39,210 | 39,460 | 38,960 | 39,430 | 11,776 |
| 2024/05/22 | 39,230 | 39,230 | 38,950 | 39,010 | 370 |
| 2024/05/21 | 39,660 | 39,660 | 39,290 | 39,290 | 558 |
| 2024/05/20 | 39,110 | 39,780 | 39,110 | 39,410 | 27,261 |
| 2024/05/17 | 38,970 | 39,180 | 38,870 | 39,100 | 959 |
| 2024/05/16 | 39,060 | 39,260 | 38,840 | 39,240 | 895 |
| 2024/05/15 | 38,950 | 39,150 | 38,690 | 38,740 | 757 |
| 2024/05/14 | 38,630 | 38,760 | 38,430 | 38,630 | 868 |
| 2024/05/13 | 38,480 | 38,600 | 38,300 | 38,500 | 687 |
| 2024/05/10 | 38,790 | 39,060 | 38,460 | 38,550 | 1,471 |
| 2024/05/09 | 38,610 | 38,750 | 38,380 | 38,380 | 883 |
| 2024/05/08 | 39,040 | 39,040 | 38,500 | 38,610 | 1,671 |
| 2024/05/07 | 39,240 | 39,240 | 38,890 | 39,120 | 798 |
| 2024/05/02 | 38,370 | 38,670 | 38,300 | 38,560 | 1,478 |
| 2024/05/01 | 38,410 | 38,720 | 38,380 | 38,600 | 457 |
| 2024/04/30 | 38,680 | 38,920 | 38,520 | 38,520 | 397 |
| 2024/04/26 | 37,970 | 38,400 | 37,920 | 38,250 | 2,228 |
| 2024/04/25 | 38,230 | 38,310 | 37,940 | 37,970 | 2,203 |
| 2024/04/24 | 38,350 | 38,760 | 38,350 | 38,740 | 4,441 |
| 2024/04/23 | 38,120 | 38,140 | 37,740 | 37,900 | 905 |
| 2024/04/22 | 37,560 | 37,820 | 37,380 | 37,720 | 14,255 |
| 2024/04/19 | 37,990 | 37,990 | 37,090 | 37,420 | 30,639 |
| 2024/04/18 | 38,100 | 38,520 | 37,990 | 38,390 | 9,137 |
| 2024/04/17 | 38,970 | 38,970 | 38,290 | 38,290 | 1,931 |
| 2024/04/16 | 39,030 | 39,030 | 38,670 | 38,790 | 9,090 |
| 2024/04/15 | 39,360 | 39,540 | 39,150 | 39,500 | 7,118 |
| 2024/04/12 | 40,020 | 40,100 | 39,800 | 39,890 | 3,820 |
| 2024/04/11 | 39,400 | 39,790 | 39,400 | 39,790 | 2,498 |
| 2024/04/10 | 39,930 | 40,040 | 39,850 | 39,880 | 3,490 |
| 2024/04/09 | 39,840 | 40,090 | 39,830 | 40,060 | 2,925 |
| 2024/04/08 | 39,730 | 39,950 | 39,570 | 39,670 | 4,515 |
| 2024/04/05 | 39,550 | 39,570 | 39,120 | 39,310 | 10,241 |
| 2024/04/04 | 40,370 | 40,590 | 40,170 | 40,180 | 7,655 |
| 2024/04/03 | 39,860 | 39,960 | 39,570 | 39,820 | 6,730 |
| 2024/04/02 | 40,280 | 40,490 | 40,050 | 40,120 | 1,101 |
| 2024/04/01 | 41,030 | 41,050 | 40,050 | 40,140 | 3,809 |
| 2024/03/29 | 40,650 | 40,850 | 40,630 | 40,800 | 10,873 |
| 2024/03/28 | 40,720 | 40,790 | 40,450 | 40,490 | 17,345 |
| 2024/03/27 | 40,600 | 41,010 | 40,590 | 40,810 | 7,901 |
| 2024/03/26 | 40,520 | 40,590 | 40,400 | 40,520 | 424 |
| 2024/03/25 | 40,910 | 40,910 | 40,550 | 40,550 | 389 |
| 2024/03/22 | 41,050 | 41,160 | 40,820 | 41,080 | 1,663 |
| 2024/03/21 | 40,660 | 40,900 | 40,540 | 40,890 | 9,979 |
| 2024/03/19 | 39,640 | 40,040 | 39,480 | 40,040 | 3,226 |
| 2024/03/18 | 39,050 | 39,790 | 39,050 | 39,790 | 3,943 |
| 2024/03/15 | 38,620 | 38,870 | 38,600 | 38,750 | 1,328 |
| 2024/03/14 | 38,660 | 38,920 | 38,500 | 38,900 | 1,084 |
| 2024/03/13 | 39,230 | 39,230 | 38,530 | 38,770 | 3,718 |
| 2024/03/12 | 38,630 | 38,880 | 38,370 | 38,880 | 3,373 |
| 2024/03/11 | 39,060 | 39,100 | 38,600 | 38,890 | 5,193 |
| 2024/03/08 | 39,800 | 40,070 | 39,650 | 39,760 | 14,578 |
| 2024/03/07 | 40,460 | 40,550 | 39,610 | 39,690 | 1,724 |
| 2024/03/06 | 39,910 | 40,210 | 39,870 | 40,200 | 2,521 |
| 2024/03/05 | 40,050 | 40,280 | 39,950 | 40,180 | 765 |
| 2024/03/04 | 40,370 | 40,400 | 40,100 | 40,190 | 1,552 |
| 2024/03/01 | 39,400 | 40,070 | 39,400 | 40,000 | 2,348 |
| 2024/02/29 | 39,050 | 39,340 | 38,970 | 39,330 | 3,940 |
| 2024/02/28 | 39,310 | 39,370 | 39,220 | 39,280 | 3,003 |
| 2024/02/27 | 39,320 | 39,440 | 39,190 | 39,270 | 3,323 |
| 2024/02/26 | 39,410 | 39,460 | 39,260 | 39,260 | 2,087 |
| 2024/02/22 | 38,890 | 39,210 | 38,750 | 39,190 | 3,781 |
| 2024/02/21 | 38,270 | 38,400 | 38,160 | 38,350 | 568 |
| 2024/02/20 | 38,580 | 38,780 | 38,350 | 38,470 | 2,999 |
| 2024/02/19 | 38,530 | 38,590 | 38,360 | 38,500 | 959 |
| 2024/02/16 | 38,760 | 38,910 | 38,430 | 38,560 | 8,996 |
| 2024/02/15 | 38,170 | 38,230 | 38,000 | 38,230 | 960 |
| 2024/02/14 | 37,780 | 37,880 | 37,650 | 37,800 | 3,110 |
| 2024/02/13 | 37,610 | 38,050 | 37,530 | 38,050 | 1,823 |
| 2024/02/09 | 37,040 | 37,310 | 36,960 | 36,960 | 2,296 |
| 2024/02/08 | 36,440 | 37,020 | 36,370 | 36,920 | 12,530 |
| 2024/02/07 | 36,000 | 36,240 | 35,900 | 36,140 | 1,203 |
| 2024/02/06 | 36,340 | 36,340 | 36,140 | 36,270 | 5,270 |
| 2024/02/05 | 36,520 | 36,540 | 36,290 | 36,450 | 333 |
| 2024/02/02 | 36,290 | 36,440 | 36,210 | 36,210 | 290 |
| 2024/02/01 | 36,020 | 36,150 | 35,990 | 36,030 | 1,686 |
| 2024/01/31 | 35,780 | 36,330 | 35,750 | 36,330 | 731 |
| 2024/01/30 | 36,290 | 36,290 | 36,120 | 36,140 | 355 |
| 2024/01/29 | 35,890 | 36,210 | 35,890 | 36,100 | 847 |
| 2024/01/26 | 35,990 | 36,090 | 35,750 | 35,810 | 2,622 |
| 2024/01/25 | 36,240 | 36,340 | 36,000 | 36,290 | 2,580 |
| 2024/01/24 | 36,540 | 36,540 | 36,170 | 36,270 | 1,119 |
| 2024/01/23 | 36,660 | 37,020 | 36,500 | 36,590 | 1,361 |
| 2024/01/22 | 36,440 | 36,590 | 36,380 | 36,590 | 685 |
| 2024/01/19 | 36,170 | 36,170 | 35,850 | 36,030 | 1,018 |
| 2024/01/18 | 35,430 | 35,760 | 35,430 | 35,500 | 753 |
| 2024/01/17 | 35,940 | 36,300 | 35,550 | 35,550 | 6,462 |
| 2024/01/16 | 35,990 | 35,990 | 35,660 | 35,720 | 4,196 |
| 2024/01/15 | 35,700 | 36,040 | 35,600 | 36,000 | 3,054 |
| 2024/01/12 | 35,680 | 35,780 | 35,450 | 35,680 | 4,116 |
| 2024/01/11 | 34,990 | 35,210 | 34,920 | 35,180 | 7,194 |
| 2024/01/10 | 33,990 | 34,570 | 33,970 | 34,530 | 2,848 |
| 2024/01/09 | 33,860 | 34,020 | 33,670 | 33,840 | 1,349 |
| 2024/01/05 | 33,430 | 33,630 | 33,360 | 33,420 | 1,185 |
| 2024/01/04 | 33,020 | 33,350 | 32,770 | 33,310 | 4,445 |
| 2023/12/29 | 33,810 | 33,910 | 33,620 | 33,710 | 7,832 |
| 2023/12/28 | 33,770 | 33,870 | 33,740 | 33,830 | 8,673 |
| 2023/12/27 | 33,790 | 34,000 | 33,790 | 33,960 | 19,941 |
| 2023/12/26 | 33,560 | 33,560 | 33,450 | 33,530 | 4,707 |
| 2023/12/25 | 33,670 | 33,670 | 33,490 | 33,520 | 182 |
| 2023/12/22 | 33,510 | 33,560 | 33,420 | 33,430 | 76 |
| 2023/12/21 | 33,540 | 33,560 | 33,370 | 33,390 | 4,283 |
| 2023/12/20 | 33,760 | 34,100 | 33,760 | 34,050 | 8,805 |
| 2023/12/19 | 33,060 | 33,450 | 32,950 | 33,450 | 3,335 |
| 2023/12/18 | 33,000 | 33,020 | 32,820 | 33,020 | 7,210 |
| 2023/12/15 | 33,020 | 33,370 | 33,020 | 33,160 | 27,416 |
| 2023/12/14 | 33,330 | 33,420 | 32,790 | 32,930 | 5,369 |
| 2023/12/13 | 33,220 | 33,340 | 33,190 | 33,210 | 7,765 |
| 2023/12/12 | 33,400 | 33,400 | 33,090 | 33,090 | 285 |
| 2023/12/11 | 32,970 | 33,200 | 32,960 | 33,090 | 21,108 |
| 2023/12/08 | 32,790 | 32,830 | 32,500 | 32,500 | 29,629 |
| 2023/12/07 | 33,370 | 33,420 | 33,090 | 33,130 | 2,151 |
| 2023/12/06 | 33,180 | 33,690 | 33,180 | 33,690 | 6,273 |
| 2023/12/05 | 33,290 | 33,300 | 32,990 | 33,060 | 2,854 |
| 2023/12/04 | 33,600 | 33,610 | 33,300 | 33,450 | 951 |
| 2023/12/01 | 33,830 | 33,830 | 33,690 | 33,770 | 1,626 |
| 2023/11/30 | 33,490 | 33,720 | 33,450 | 33,720 | 370 |
| 2023/11/29 | 33,530 | 33,730 | 33,450 | 33,570 | 6,131 |
| 2023/11/28 | 33,820 | 33,820 | 33,620 | 33,680 | 128 |
| 2023/11/27 | 34,000 | 34,070 | 33,670 | 33,700 | 1,292 |
| 2023/11/24 | 34,030 | 34,090 | 33,910 | 33,910 | 450 |
| 2023/11/22 | 33,440 | 33,810 | 33,440 | 33,700 | 10,154 |
| 2023/11/21 | 33,730 | 33,730 | 33,530 | 33,670 | 126 |
| 2023/11/20 | 33,830 | 34,100 | 33,630 | 33,630 | 174 |
| 2023/11/17 | 33,550 | 33,810 | 33,550 | 33,810 | 6,306 |
| 2023/11/16 | 33,660 | 33,860 | 33,540 | 33,670 | 553 |
| 2023/11/15 | 33,520 | 33,810 | 33,460 | 33,780 | 8,331 |
| 2023/11/14 | 33,050 | 33,080 | 32,970 | 33,080 | 56 |
| 2023/11/13 | 33,170 | 33,170 | 32,760 | 32,850 | 976 |
| 2023/11/10 | 32,730 | 32,850 | 32,520 | 32,840 | 3,067 |
| 2023/11/09 | 32,560 | 33,000 | 32,480 | 32,920 | 537 |
| 2023/11/08 | 32,760 | 32,760 | 32,400 | 32,460 | 7,356 |
| 2023/11/07 | 32,800 | 32,800 | 32,530 | 32,530 | 639 |
| 2023/11/06 | 32,850 | 33,020 | 32,850 | 32,960 | 1,182 |
| 2023/11/02 | 32,320 | 32,330 | 32,150 | 32,230 | 3,176 |
| 2023/11/01 | 31,640 | 31,850 | 31,640 | 31,840 | 7,918 |
| 2023/10/31 | 30,930 | 31,220 | 30,800 | 31,110 | 1,327 |
| 2023/10/30 | 30,920 | 30,950 | 30,790 | 30,910 | 4,208 |
| 2023/10/27 | 31,040 | 31,330 | 31,000 | 31,260 | 1,209 |
| 2023/10/26 | 31,050 | 31,130 | 30,820 | 30,850 | 14,937 |
| 2023/10/25 | 31,580 | 31,730 | 31,560 | 31,600 | 2,013 |
| 2023/10/24 | 31,410 | 31,450 | 30,800 | 31,340 | 7,703 |
| 2023/10/23 | 31,430 | 31,430 | 31,230 | 31,260 | 3,216 |
| 2023/10/20 | 31,500 | 31,650 | 31,370 | 31,610 | 1,545 |
| 2023/10/19 | 31,800 | 31,850 | 31,670 | 31,710 | 3,388 |
| 2023/10/18 | 32,300 | 32,340 | 32,180 | 32,330 | 518 |
| 2023/10/17 | 32,350 | 32,500 | 32,210 | 32,270 | 2,150 |
| 2023/10/16 | 32,170 | 32,200 | 31,840 | 31,890 | 2,586 |
| 2023/10/13 | 32,600 | 32,770 | 32,530 | 32,540 | 5,458 |
| 2023/10/12 | 32,400 | 32,760 | 32,400 | 32,740 | 1,681 |
| 2023/10/11 | 32,120 | 32,300 | 32,070 | 32,230 | 518 |
| 2023/10/10 | 31,600 | 32,070 | 31,600 | 32,000 | 995 |
| 2023/10/06 | 31,250 | 31,380 | 31,210 | 31,270 | 4,638 |
| 2023/10/05 | 31,020 | 31,320 | 30,840 | 31,310 | 29,212 |
| 2023/10/04 | 30,950 | 31,090 | 30,740 | 30,780 | 12,589 |
| 2023/10/03 | 31,870 | 31,870 | 31,400 | 31,440 | 3,275 |