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 |
|---|---|---|---|---|---|
| 2022/12/30 | 26,515 | 26,555 | 26,320 | 26,320 | 3,749 |
| 2022/12/29 | 26,300 | 26,350 | 26,200 | 26,295 | 1,137 |
| 2022/12/28 | 26,500 | 26,550 | 26,400 | 26,550 | 1,508 |
| 2022/12/27 | 26,800 | 26,800 | 26,650 | 26,650 | 10,328 |
| 2022/12/26 | 26,520 | 26,610 | 26,510 | 26,600 | 10,688 |
| 2022/12/23 | 26,445 | 26,540 | 26,315 | 26,525 | 41,615 |
| 2022/12/22 | 26,830 | 26,830 | 26,660 | 26,700 | 760 |
| 2022/12/21 | 26,740 | 26,800 | 26,485 | 26,605 | 3,543 |
| 2022/12/20 | 27,495 | 27,540 | 26,635 | 26,805 | 11,020 |
| 2022/12/19 | 27,500 | 27,535 | 27,380 | 27,465 | 21,068 |
| 2022/12/16 | 27,885 | 27,905 | 27,715 | 27,750 | 21,796 |
| 2022/12/15 | 28,210 | 28,335 | 28,210 | 28,260 | 629 |
| 2022/12/14 | 28,285 | 28,410 | 28,270 | 28,395 | 19,499 |
| 2022/12/13 | 28,280 | 28,335 | 28,155 | 28,170 | 3,793 |
| 2022/12/12 | 27,995 | 28,085 | 27,995 | 28,060 | 4,117 |
| 2022/12/09 | 27,900 | 28,170 | 27,890 | 28,120 | 2,250 |
| 2022/12/08 | 27,845 | 27,845 | 27,650 | 27,755 | 23,724 |
| 2022/12/07 | 27,945 | 27,995 | 27,890 | 27,890 | 2,307 |
| 2022/12/06 | 27,945 | 28,150 | 27,945 | 28,115 | 5,229 |
| 2022/12/05 | 27,995 | 28,040 | 27,950 | 28,040 | 4,921 |
| 2022/12/02 | 28,250 | 28,250 | 27,905 | 28,000 | 5,904 |
| 2022/12/01 | 28,665 | 28,675 | 28,460 | 28,460 | 2,351 |
| 2022/11/30 | 28,140 | 28,190 | 28,050 | 28,190 | 697 |
| 2022/11/29 | 28,230 | 28,280 | 28,140 | 28,265 | 174 |
| 2022/11/28 | 28,440 | 28,440 | 28,295 | 28,360 | 1,122 |
| 2022/11/25 | 28,580 | 28,580 | 28,490 | 28,505 | 433 |
| 2022/11/24 | 28,615 | 28,720 | 28,590 | 28,590 | 9,076 |
| 2022/11/22 | 28,275 | 28,385 | 28,275 | 28,355 | 7,504 |
| 2022/11/21 | 28,190 | 28,190 | 28,080 | 28,125 | 121 |
| 2022/11/18 | 28,205 | 28,270 | 28,110 | 28,110 | 5,853 |
| 2022/11/17 | 28,150 | 28,190 | 28,150 | 28,155 | 224 |
| 2022/11/16 | 28,200 | 28,270 | 27,980 | 28,240 | 308 |
| 2022/11/15 | 28,140 | 28,240 | 28,140 | 28,200 | 285 |
| 2022/11/14 | 28,385 | 28,430 | 28,200 | 28,200 | 667 |
| 2022/11/11 | 28,355 | 28,550 | 28,320 | 28,480 | 14,941 |
| 2022/11/10 | 27,665 | 27,675 | 27,580 | 27,655 | 661 |
| 2022/11/09 | 28,170 | 28,170 | 27,910 | 27,930 | 570 |
| 2022/11/08 | 27,920 | 28,150 | 27,920 | 28,075 | 440 |
| 2022/11/07 | 27,610 | 27,785 | 27,610 | 27,735 | 3,885 |
| 2022/11/04 | 27,475 | 27,475 | 27,250 | 27,405 | 2,015 |
| 2022/11/02 | 27,855 | 27,890 | 27,830 | 27,870 | 322 |
| 2022/11/01 | 27,820 | 27,885 | 27,750 | 27,870 | 329 |
| 2022/10/31 | 27,690 | 27,800 | 27,690 | 27,755 | 903 |
| 2022/10/28 | 27,245 | 27,460 | 27,215 | 27,315 | 749 |
| 2022/10/27 | 27,610 | 27,625 | 27,535 | 27,535 | 591 |
| 2022/10/26 | 27,620 | 27,780 | 27,620 | 27,740 | 931 |
| 2022/10/25 | 27,395 | 27,530 | 27,340 | 27,440 | 287 |
| 2022/10/24 | 27,445 | 27,510 | 27,240 | 27,240 | 366 |
| 2022/10/21 | 27,165 | 27,165 | 27,090 | 27,105 | 439 |
| 2022/10/20 | 27,185 | 27,300 | 27,090 | 27,240 | 810 |
| 2022/10/19 | 27,500 | 27,590 | 27,500 | 27,500 | 1,211 |
| 2022/10/18 | 27,450 | 27,480 | 27,180 | 27,375 | 436 |
| 2022/10/17 | 26,970 | 27,000 | 26,895 | 27,000 | 4,070 |
| 2022/10/14 | 27,050 | 27,375 | 27,045 | 27,315 | 7,396 |
| 2022/10/13 | 26,625 | 26,625 | 26,440 | 26,440 | 415 |
| 2022/10/12 | 26,580 | 26,665 | 26,545 | 26,600 | 227 |
| 2022/10/11 | 26,895 | 26,895 | 26,585 | 26,605 | 12,378 |
| 2022/10/07 | 27,130 | 27,400 | 27,130 | 27,315 | 14,886 |
| 2022/10/06 | 27,425 | 27,600 | 27,425 | 27,525 | 7,472 |
| 2022/10/05 | 27,400 | 27,400 | 27,250 | 27,320 | 5,660 |
| 2022/10/04 | 26,900 | 27,200 | 26,855 | 27,190 | 14,140 |
| 2022/10/03 | 25,960 | 26,420 | 25,835 | 26,400 | 6,753 |
| 2022/09/30 | 26,425 | 26,425 | 26,010 | 26,090 | 1,529 |
| 2022/09/29 | 26,650 | 26,695 | 26,500 | 26,670 | 5,346 |
| 2022/09/28 | 26,480 | 26,520 | 25,950 | 26,150 | 10,909 |
| 2022/09/27 | 26,580 | 26,660 | 26,545 | 26,560 | 776 |
| 2022/09/26 | 26,720 | 26,720 | 26,425 | 26,425 | 5,767 |
| 2022/09/22 | 27,060 | 27,170 | 26,955 | 27,145 | 3,958 |
| 2022/09/21 | 27,445 | 27,455 | 27,300 | 27,300 | 24,919 |
| 2022/09/20 | 27,820 | 27,885 | 27,625 | 27,675 | 2,305 |
| 2022/09/16 | 27,615 | 27,620 | 27,520 | 27,550 | 10,867 |
| 2022/09/15 | 27,860 | 27,920 | 27,800 | 27,860 | 1,667 |
| 2022/09/14 | 27,795 | 28,000 | 27,780 | 27,830 | 6,797 |
| 2022/09/13 | 28,570 | 28,650 | 28,525 | 28,600 | 1,527 |
| 2022/09/12 | 28,500 | 28,600 | 28,485 | 28,510 | 506 |
| 2022/09/09 | 28,195 | 28,265 | 28,125 | 28,210 | 2,197 |
| 2022/09/08 | 27,725 | 28,065 | 27,725 | 28,065 | 4,198 |
| 2022/09/07 | 27,530 | 27,540 | 27,290 | 27,435 | 1,278 |
| 2022/09/06 | 27,580 | 27,790 | 27,565 | 27,590 | 7,100 |
| 2022/09/05 | 27,550 | 27,640 | 27,510 | 27,600 | 1,088 |
| 2022/09/02 | 27,745 | 27,745 | 27,600 | 27,620 | 539 |
| 2022/09/01 | 27,785 | 27,785 | 27,575 | 27,640 | 1,214 |
| 2022/08/31 | 27,890 | 28,080 | 27,890 | 28,060 | 400 |
| 2022/08/30 | 28,050 | 28,200 | 27,980 | 28,195 | 7,241 |
| 2022/08/29 | 27,905 | 27,940 | 27,765 | 27,845 | 18,552 |
| 2022/08/26 | 28,645 | 28,760 | 28,605 | 28,605 | 68 |
| 2022/08/25 | 28,355 | 28,500 | 28,355 | 28,475 | 8,459 |
| 2022/08/24 | 28,425 | 28,480 | 28,280 | 28,305 | 1,931 |
| 2022/08/23 | 28,550 | 28,550 | 28,380 | 28,425 | 2,096 |
| 2022/08/22 | 28,570 | 28,790 | 28,550 | 28,755 | 358 |
| 2022/08/19 | 29,055 | 29,100 | 28,885 | 28,885 | 4,512 |
| 2022/08/18 | 28,920 | 28,965 | 28,820 | 28,900 | 510 |
| 2022/08/17 | 28,920 | 29,175 | 28,920 | 29,170 | 2,604 |
| 2022/08/16 | 28,830 | 28,900 | 28,730 | 28,825 | 223 |
| 2022/08/15 | 28,630 | 28,855 | 28,630 | 28,845 | 95,925 |
| 2022/08/12 | 28,155 | 28,500 | 28,155 | 28,500 | 6,651 |
| 2022/08/10 | 27,870 | 27,870 | 27,715 | 27,800 | 2,875 |
| 2022/08/09 | 28,010 | 28,010 | 27,955 | 27,980 | 7,217 |
| 2022/08/08 | 28,055 | 28,240 | 28,055 | 28,215 | 75 |
| 2022/08/05 | 27,980 | 28,160 | 27,980 | 28,135 | 563 |
| 2022/08/04 | 27,940 | 27,965 | 27,860 | 27,890 | 4,764 |
| 2022/08/03 | 27,695 | 27,765 | 27,695 | 27,715 | 91 |
| 2022/08/02 | 27,790 | 27,790 | 27,530 | 27,580 | 17,116 |
| 2022/08/01 | 27,785 | 27,955 | 27,735 | 27,955 | 514 |
| 2022/07/29 | 27,925 | 27,980 | 27,720 | 27,735 | 278 |
| 2022/07/28 | 27,970 | 27,995 | 27,705 | 27,765 | 5,718 |
| 2022/07/27 | 27,545 | 27,755 | 27,500 | 27,695 | 389 |
| 2022/07/26 | 27,650 | 27,660 | 27,580 | 27,650 | 228 |
| 2022/07/25 | 27,660 | 27,790 | 27,650 | 27,665 | 139 |
| 2022/07/22 | 27,765 | 27,900 | 27,765 | 27,870 | 942 |
| 2022/07/21 | 27,560 | 27,750 | 27,555 | 27,720 | 654 |
| 2022/07/20 | 27,375 | 27,645 | 27,350 | 27,640 | 34,052 |
| 2022/07/19 | 26,960 | 27,015 | 26,840 | 26,950 | 12,847 |
| 2022/07/15 | 26,765 | 26,850 | 26,605 | 26,770 | 156 |
| 2022/07/14 | 26,335 | 26,675 | 26,335 | 26,625 | 344 |
| 2022/07/13 | 26,390 | 26,510 | 26,390 | 26,470 | 1,558 |
| 2022/07/12 | 26,640 | 26,640 | 26,270 | 26,325 | 20,532 |
| 2022/07/11 | 26,910 | 27,030 | 26,735 | 26,785 | 10,163 |
| 2022/07/08 | 26,595 | 26,850 | 26,570 | 26,570 | 2,200 |
| 2022/07/07 | 26,250 | 26,475 | 26,110 | 26,470 | 3,236 |
| 2022/07/06 | 26,375 | 26,550 | 26,315 | 26,350 | 9,944 |
| 2022/07/05 | 26,680 | 26,775 | 26,570 | 26,690 | 1,648 |
| 2022/07/04 | 26,370 | 26,495 | 26,220 | 26,400 | 2,303 |
| 2022/07/01 | 26,660 | 26,785 | 26,100 | 26,210 | 3,075 |
| 2022/06/30 | 26,900 | 26,995 | 26,570 | 26,665 | 1,231 |
| 2022/06/29 | 27,070 | 27,105 | 26,965 | 26,985 | 1,031 |
| 2022/06/28 | 27,010 | 27,255 | 27,010 | 27,255 | 4,359 |
| 2022/06/27 | 27,015 | 27,160 | 26,895 | 27,100 | 3,342 |
| 2022/06/24 | 26,415 | 26,765 | 26,415 | 26,750 | 813 |
| 2022/06/23 | 26,355 | 26,590 | 26,300 | 26,450 | 619 |
| 2022/06/22 | 26,670 | 26,670 | 26,380 | 26,425 | 540 |
| 2022/06/21 | 26,315 | 26,620 | 26,225 | 26,490 | 3,109 |
| 2022/06/20 | 26,440 | 26,440 | 25,750 | 26,010 | 5,496 |
| 2022/06/17 | 25,925 | 26,295 | 25,900 | 26,200 | 27,656 |
| 2022/06/16 | 27,070 | 27,170 | 26,680 | 26,680 | 7,545 |
| 2022/06/15 | 26,835 | 26,850 | 26,570 | 26,585 | 21,897 |
| 2022/06/14 | 26,660 | 26,880 | 26,590 | 26,880 | 23,326 |
| 2022/06/13 | 27,400 | 27,420 | 27,200 | 27,250 | 3,471 |
| 2022/06/10 | 28,280 | 28,285 | 28,040 | 28,070 | 9,329 |
| 2022/06/09 | 28,445 | 28,610 | 28,445 | 28,500 | 3,233 |
| 2022/06/08 | 28,355 | 28,475 | 28,355 | 28,465 | 3,443 |
| 2022/06/07 | 28,220 | 28,340 | 28,140 | 28,195 | 9,345 |
| 2022/06/06 | 27,795 | 28,205 | 27,775 | 28,170 | 10,728 |
| 2022/06/03 | 27,985 | 28,015 | 27,900 | 27,985 | 11,809 |
| 2022/06/02 | 27,610 | 27,675 | 27,510 | 27,650 | 1,304 |
| 2022/06/01 | 27,525 | 27,700 | 27,525 | 27,670 | 1,451 |
| 2022/05/31 | 27,590 | 27,700 | 27,505 | 27,525 | 6,087 |
| 2022/05/30 | 27,370 | 27,630 | 27,300 | 27,600 | 38,904 |
| 2022/05/27 | 27,245 | 27,250 | 26,960 | 27,005 | 1,376 |
| 2022/05/26 | 26,920 | 27,125 | 26,835 | 26,835 | 10,698 |
| 2022/05/25 | 26,980 | 27,005 | 26,830 | 26,925 | 1,846 |
| 2022/05/24 | 27,240 | 27,240 | 26,975 | 26,975 | 520 |
| 2022/05/23 | 27,215 | 27,280 | 27,085 | 27,225 | 12,446 |
| 2022/05/20 | 26,695 | 27,000 | 26,695 | 26,970 | 2,023 |
| 2022/05/19 | 26,400 | 26,680 | 26,385 | 26,640 | 4,038 |
| 2022/05/18 | 27,060 | 27,300 | 27,025 | 27,125 | 43,202 |
| 2022/05/17 | 26,765 | 26,940 | 26,700 | 26,885 | 1,116 |
| 2022/05/16 | 27,060 | 27,065 | 26,700 | 26,785 | 6,158 |
| 2022/05/13 | 26,185 | 26,700 | 26,175 | 26,640 | 3,470 |
| 2022/05/12 | 26,130 | 26,205 | 25,910 | 25,975 | 11,891 |
| 2022/05/11 | 26,290 | 26,495 | 26,250 | 26,455 | 13,530 |
| 2022/05/10 | 26,330 | 26,470 | 26,000 | 26,395 | 12,496 |
| 2022/05/09 | 26,930 | 26,930 | 26,535 | 26,535 | 4,750 |
| 2022/05/06 | 26,950 | 27,300 | 26,840 | 27,230 | 7,815 |
| 2022/05/02 | 26,950 | 27,140 | 26,850 | 27,020 | 2,120 |
| 2022/04/28 | 26,625 | 27,080 | 26,585 | 27,055 | 8,385 |
| 2022/04/27 | 26,400 | 26,600 | 26,270 | 26,585 | 27,582 |
| 2022/04/26 | 27,030 | 27,030 | 26,895 | 26,935 | 3,040 |
| 2022/04/25 | 26,820 | 26,960 | 26,700 | 26,810 | 11,441 |
| 2022/04/22 | 27,350 | 27,400 | 27,140 | 27,320 | 7,391 |
| 2022/04/21 | 27,485 | 27,800 | 27,485 | 27,765 | 1,124 |
| 2022/04/20 | 27,455 | 27,600 | 27,335 | 27,440 | 1,931 |
| 2022/04/19 | 27,320 | 27,320 | 27,020 | 27,205 | 1,658 |
| 2022/04/18 | 27,035 | 27,045 | 26,800 | 27,010 | 9,968 |
| 2022/04/15 | 27,065 | 27,405 | 27,050 | 27,325 | 8,600 |
| 2022/04/14 | 27,150 | 27,410 | 27,150 | 27,385 | 6,906 |
| 2022/04/13 | 26,645 | 27,100 | 26,645 | 27,070 | 12,978 |
| 2022/04/12 | 26,785 | 26,875 | 26,545 | 26,575 | 29,446 |
| 2022/04/11 | 27,100 | 27,225 | 26,950 | 27,045 | 18,225 |
| 2022/04/08 | 27,345 | 27,350 | 26,995 | 27,215 | 12,821 |
| 2022/04/07 | 27,165 | 27,200 | 27,030 | 27,135 | 32,474 |
| 2022/04/06 | 27,705 | 27,740 | 27,460 | 27,580 | 37,309 |
| 2022/04/05 | 28,195 | 28,195 | 27,900 | 27,995 | 20,375 |
| 2022/04/04 | 27,975 | 27,975 | 27,840 | 27,945 | 18,138 |
| 2022/04/01 | 27,825 | 27,950 | 27,650 | 27,915 | 30,120 |
| 2022/03/31 | 27,995 | 28,305 | 27,995 | 28,030 | 26,271 |
| 2022/03/30 | 28,485 | 28,500 | 27,965 | 28,215 | 9,334 |
| 2022/03/29 | 28,145 | 28,210 | 28,045 | 28,200 | 2,237 |
| 2022/03/28 | 28,055 | 28,055 | 27,865 | 27,945 | 3,170 |
| 2022/03/25 | 28,330 | 28,330 | 27,975 | 28,135 | 23,953 |
| 2022/03/24 | 27,655 | 28,090 | 27,620 | 28,090 | 12,231 |
| 2022/03/23 | 27,665 | 28,040 | 27,665 | 28,035 | 8,755 |
| 2022/03/22 | 27,150 | 27,270 | 27,150 | 27,200 | 2,341 |
| 2022/03/18 | 26,610 | 26,850 | 26,600 | 26,830 | 29,923 |
| 2022/03/17 | 26,480 | 26,690 | 26,435 | 26,635 | 6,206 |
| 2022/03/16 | 25,570 | 25,800 | 25,510 | 25,740 | 7,793 |
| 2022/03/15 | 25,215 | 25,435 | 25,215 | 25,340 | 6,037 |
| 2022/03/14 | 25,340 | 25,615 | 25,305 | 25,305 | 6,850 |
| 2022/03/11 | 25,405 | 25,430 | 24,975 | 25,180 | 3,354 |
| 2022/03/10 | 25,390 | 25,715 | 25,385 | 25,665 | 13,832 |
| 2022/03/09 | 24,890 | 25,080 | 24,700 | 24,715 | 12,070 |
| 2022/03/08 | 24,875 | 25,270 | 24,770 | 24,770 | 14,758 |
| 2022/03/07 | 25,415 | 25,450 | 25,025 | 25,250 | 14,619 |
| 2022/03/04 | 26,430 | 26,430 | 25,765 | 25,995 | 17,340 |
| 2022/03/03 | 26,675 | 26,700 | 26,520 | 26,615 | 1,363 |
| 2022/03/02 | 26,470 | 26,570 | 26,320 | 26,405 | 7,926 |
| 2022/03/01 | 26,835 | 27,000 | 26,830 | 26,830 | 3,188 |
| 2022/02/28 | 26,450 | 26,630 | 26,300 | 26,525 | 8,063 |
| 2022/02/25 | 26,260 | 26,470 | 26,225 | 26,455 | 45,217 |
| 2022/02/24 | 26,235 | 26,310 | 25,775 | 25,970 | 35,507 |
| 2022/02/22 | 26,410 | 26,515 | 26,245 | 26,435 | 5,689 |
| 2022/02/21 | 26,665 | 26,930 | 26,540 | 26,910 | 6,769 |
| 2022/02/18 | 26,845 | 27,205 | 26,800 | 27,120 | 8,099 |
| 2022/02/17 | 27,400 | 27,410 | 27,100 | 27,250 | 4,122 |
| 2022/02/16 | 27,430 | 27,455 | 27,345 | 27,455 | 1,696 |
| 2022/02/15 | 27,100 | 27,100 | 26,775 | 26,840 | 39,461 |
| 2022/02/14 | 27,115 | 27,135 | 26,930 | 27,070 | 2,398 |
| 2022/02/10 | 27,840 | 27,850 | 27,575 | 27,670 | 1,833 |
| 2022/02/09 | 27,475 | 27,600 | 27,420 | 27,585 | 714 |
| 2022/02/08 | 27,270 | 27,435 | 27,270 | 27,290 | 460 |
| 2022/02/07 | 27,285 | 27,290 | 27,110 | 27,220 | 523 |
| 2022/02/04 | 27,130 | 27,425 | 27,090 | 27,415 | 4,451 |
| 2022/02/03 | 27,225 | 27,245 | 27,160 | 27,230 | 1,048 |
| 2022/02/02 | 27,290 | 27,540 | 27,290 | 27,500 | 4,605 |
| 2022/02/01 | 27,275 | 27,400 | 27,025 | 27,085 | 1,670 |
| 2022/01/31 | 26,670 | 27,130 | 26,600 | 26,995 | 1,303 |
| 2022/01/28 | 26,540 | 26,740 | 26,300 | 26,705 | 1,454 |
| 2022/01/27 | 27,160 | 27,170 | 26,050 | 26,160 | 28,480 |
| 2022/01/26 | 27,115 | 27,115 | 26,840 | 27,015 | 4,895 |
| 2022/01/25 | 27,450 | 27,455 | 26,880 | 27,090 | 22,645 |
| 2022/01/24 | 27,215 | 27,610 | 27,210 | 27,555 | 9,006 |
| 2022/01/21 | 27,265 | 27,505 | 27,120 | 27,505 | 13,674 |
| 2022/01/20 | 27,360 | 27,860 | 27,200 | 27,740 | 1,251 |
| 2022/01/19 | 27,805 | 27,850 | 27,300 | 27,430 | 16,560 |
| 2022/01/18 | 28,440 | 28,650 | 28,175 | 28,240 | 9,379 |
| 2022/01/17 | 28,330 | 28,415 | 28,290 | 28,305 | 269 |
| 2022/01/14 | 28,240 | 28,240 | 27,875 | 28,110 | 40,906 |
| 2022/01/13 | 28,645 | 28,645 | 28,450 | 28,460 | 12,867 |
| 2022/01/12 | 28,450 | 28,780 | 28,450 | 28,750 | 32,617 |
| 2022/01/11 | 28,365 | 28,445 | 28,080 | 28,215 | 33,901 |
| 2022/01/07 | 28,690 | 28,775 | 28,300 | 28,455 | 6,675 |
| 2022/01/06 | 29,030 | 29,100 | 28,495 | 28,495 | 7,174 |
| 2022/01/05 | 29,455 | 29,515 | 29,385 | 29,500 | 6,397 |
| 2022/01/04 | 29,235 | 29,475 | 29,130 | 29,455 | 11,033 |