One ETF トピックス(1473)の株価時系列情報
One ETF トピックス(1473)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,955 | 2,966 | 2,952 | 2,965 | 47,750 |
| 2025/07/29 | 2,958 | 2,958 | 2,947 | 2,951 | 1,460 |
| 2025/07/28 | 2,999 | 2,999 | 2,980 | 2,980 | 37,780 |
| 2025/07/25 | 3,006 | 3,008 | 2,996 | 2,996 | 205,800 |
| 2025/07/24 | 3,004 | 3,030 | 3,000 | 3,025 | 25,970 |
| 2025/07/23 | 2,934 | 2,984 | 2,928 | 2,974 | 98,320 |
| 2025/07/22 | 2,884 | 2,907 | 2,868 | 2,871 | 3,670 |
| 2025/07/18 | 2,887 | 2,887 | 2,878 | 2,879 | 87,300 |
| 2025/07/17 | 2,866 | 2,885 | 2,865 | 2,884 | 103,740 |
| 2025/07/16 | 2,869 | 2,872 | 2,863 | 2,863 | 21,460 |
| 2025/07/15 | 2,877 | 2,877 | 2,863 | 2,866 | 1,950 |
| 2025/07/14 | 2,860 | 2,868 | 2,853 | 2,868 | 2,070 |
| 2025/07/11 | 2,873 | 2,884 | 2,861 | 2,865 | 53,520 |
| 2025/07/10 | 2,867 | 2,867 | 2,846 | 2,853 | 40,990 |
| 2025/07/09 | 2,876 | 2,877 | 2,865 | 2,867 | 96,250 |
| 2025/07/08 | 2,852 | 2,863 | 2,852 | 2,862 | 69,730 |
| 2025/07/07 | 2,870 | 2,871 | 2,853 | 2,853 | 40,950 |
| 2025/07/04 | 2,921 | 2,921 | 2,900 | 2,907 | 54,720 |
| 2025/07/03 | 2,895 | 2,906 | 2,895 | 2,900 | 30,550 |
| 2025/07/02 | 2,897 | 2,913 | 2,892 | 2,902 | 61,130 |
| 2025/07/01 | 2,927 | 2,927 | 2,905 | 2,911 | 90,620 |
| 2025/06/30 | 2,944 | 2,949 | 2,927 | 2,932 | 182,120 |
| 2025/06/27 | 2,902 | 2,924 | 2,902 | 2,921 | 52,460 |
| 2025/06/26 | 2,860 | 2,878 | 2,860 | 2,878 | 12,290 |
| 2025/06/25 | 2,867 | 2,867 | 2,846 | 2,855 | 48,710 |
| 2025/06/24 | 2,867 | 2,867 | 2,855 | 2,855 | 3,070 |
| 2025/06/23 | 2,835 | 2,836 | 2,829 | 2,833 | 26,880 |
| 2025/06/20 | 2,862 | 2,866 | 2,852 | 2,852 | 2,980 |
| 2025/06/19 | 2,868 | 2,869 | 2,864 | 2,866 | 810 |
| 2025/06/18 | 2,858 | 2,883 | 2,858 | 2,883 | 2,910 |
| 2025/06/17 | 2,858 | 2,862 | 2,858 | 2,862 | 520 |
| 2025/06/16 | 2,849 | 2,857 | 2,849 | 2,852 | 5,900 |
| 2025/06/13 | 2,846 | 2,849 | 2,821 | 2,829 | 24,830 |
| 2025/06/12 | 2,853 | 2,857 | 2,849 | 2,856 | 17,210 |
| 2025/06/11 | 2,863 | 2,863 | 2,860 | 2,860 | 17,500 |
| 2025/06/10 | 2,867 | 2,874 | 2,859 | 2,859 | 7,300 |
| 2025/06/09 | 2,863 | 2,863 | 2,857 | 2,857 | 1,860 |
| 2025/06/06 | 2,837 | 2,849 | 2,837 | 2,842 | 3,900 |
| 2025/06/05 | 2,842 | 2,842 | 2,831 | 2,831 | 7,440 |
| 2025/06/04 | 2,860 | 2,865 | 2,857 | 2,857 | 27,160 |
| 2025/06/03 | 2,857 | 2,862 | 2,848 | 2,848 | 13,570 |
| 2025/06/02 | 2,846 | 2,846 | 2,842 | 2,846 | 1,210 |
| 2025/05/30 | 2,852 | 2,885 | 2,852 | 2,885 | 2,990 |
| 2025/05/29 | 2,867 | 2,888 | 2,867 | 2,886 | 14,220 |
| 2025/05/28 | 2,873 | 2,873 | 2,846 | 2,846 | 14,950 |
| 2025/05/27 | 2,828 | 2,847 | 2,826 | 2,847 | 330 |
| 2025/05/26 | 2,819 | 2,826 | 2,816 | 2,825 | 5,380 |
| 2025/05/23 | 2,805 | 2,816 | 2,805 | 2,808 | 590 |
| 2025/05/22 | 2,794 | 2,795 | 2,784 | 2,790 | 800 |
| 2025/05/21 | 2,821 | 2,821 | 2,801 | 2,801 | 14,450 |
| 2025/05/20 | 2,827 | 2,829 | 2,807 | 2,807 | 5,280 |
| 2025/05/19 | 2,807 | 2,816 | 2,806 | 2,811 | 8,030 |
| 2025/05/16 | 2,812 | 2,816 | 2,799 | 2,816 | 5,200 |
| 2025/05/15 | 2,814 | 2,819 | 2,805 | 2,811 | 15,460 |
| 2025/05/14 | 2,845 | 2,845 | 2,813 | 2,836 | 23,850 |
| 2025/05/13 | 2,867 | 2,870 | 2,851 | 2,854 | 9,100 |
| 2025/05/12 | 2,818 | 2,818 | 2,805 | 2,818 | 66,470 |
| 2025/05/09 | 2,803 | 2,810 | 2,796 | 2,807 | 132,840 |
| 2025/05/08 | 2,759 | 2,774 | 2,750 | 2,772 | 159,000 |
| 2025/05/07 | 2,769 | 2,775 | 2,761 | 2,772 | 39,380 |
| 2025/05/02 | 2,765 | 2,773 | 2,754 | 2,762 | 5,930 |
| 2025/05/01 | 2,735 | 2,753 | 2,731 | 2,749 | 20,520 |
| 2025/04/30 | 2,735 | 2,742 | 2,726 | 2,738 | 14,700 |
| 2025/04/28 | 2,720 | 2,730 | 2,717 | 2,722 | 137,050 |
| 2025/04/25 | 2,690 | 2,703 | 2,686 | 2,694 | 80,380 |
| 2025/04/24 | 2,677 | 2,677 | 2,655 | 2,655 | 8,840 |
| 2025/04/23 | 2,664 | 2,665 | 2,643 | 2,653 | 14,500 |
| 2025/04/22 | 2,590 | 2,601 | 2,590 | 2,598 | 22,260 |
| 2025/04/21 | 2,612 | 2,614 | 2,588 | 2,591 | 8,150 |
| 2025/04/18 | 2,613 | 2,624 | 2,607 | 2,624 | 4,130 |
| 2025/04/17 | 2,569 | 2,596 | 2,560 | 2,596 | 29,620 |
| 2025/04/16 | 2,581 | 2,584 | 2,555 | 2,561 | 38,200 |
| 2025/04/15 | 2,583 | 2,588 | 2,580 | 2,581 | 10,630 |
| 2025/04/14 | 2,555 | 2,580 | 2,555 | 2,559 | 11,470 |
| 2025/04/11 | 2,477 | 2,536 | 2,476 | 2,536 | 4,380 |
| 2025/04/10 | 2,466 | 2,632 | 2,466 | 2,613 | 4,410 |
| 2025/04/09 | 2,434 | 2,439 | 2,390 | 2,416 | 119,860 |
| 2025/04/08 | 2,461 | 2,515 | 2,461 | 2,494 | 65,730 |
| 2025/04/07 | 2,348 | 2,403 | 2,300 | 2,346 | 284,450 |
| 2025/04/04 | 2,594 | 2,594 | 2,503 | 2,548 | 78,880 |
| 2025/04/03 | 2,664 | 2,664 | 2,598 | 2,631 | 219,950 |
| 2025/04/02 | 2,739 | 2,739 | 2,709 | 2,714 | 1,600 |
| 2025/04/01 | 2,763 | 2,764 | 2,730 | 2,730 | 79,410 |
| 2025/03/31 | 2,746 | 2,751 | 2,720 | 2,733 | 38,630 |
| 2025/03/28 | 2,841 | 2,841 | 2,824 | 2,833 | 3,420 |
| 2025/03/27 | 2,831 | 2,854 | 2,831 | 2,854 | 46,840 |
| 2025/03/26 | 2,863 | 2,863 | 2,845 | 2,855 | 137,260 |
| 2025/03/25 | 2,858 | 2,858 | 2,837 | 2,844 | 32,450 |
| 2025/03/24 | 2,851 | 2,852 | 2,836 | 2,838 | 51,380 |
| 2025/03/21 | 2,842 | 2,861 | 2,837 | 2,851 | 112,140 |
| 2025/03/19 | 2,842 | 2,854 | 2,842 | 2,844 | 19,060 |
| 2025/03/18 | 2,827 | 2,835 | 2,827 | 2,830 | 25,540 |
| 2025/03/17 | 2,793 | 2,798 | 2,788 | 2,793 | 46,310 |
| 2025/03/14 | 2,751 | 2,765 | 2,730 | 2,763 | 36,960 |
| 2025/03/13 | 2,755 | 2,766 | 2,743 | 2,743 | 74,130 |
| 2025/03/12 | 2,718 | 2,739 | 2,718 | 2,734 | 18,420 |
| 2025/03/11 | 2,698 | 2,714 | 2,654 | 2,714 | 259,990 |
| 2025/03/10 | 2,754 | 2,757 | 2,737 | 2,746 | 15,880 |
| 2025/03/07 | 2,746 | 2,765 | 2,742 | 2,748 | 94,930 |
| 2025/03/06 | 2,776 | 2,798 | 2,776 | 2,792 | 95,670 |
| 2025/03/05 | 2,757 | 2,770 | 2,745 | 2,758 | 82,010 |
| 2025/03/04 | 2,758 | 2,759 | 2,727 | 2,754 | 29,310 |
| 2025/03/03 | 2,758 | 2,773 | 2,749 | 2,769 | 6,590 |
| 2025/02/28 | 2,747 | 2,794 | 2,710 | 2,794 | 5,490 |
| 2025/02/27 | 2,761 | 2,781 | 2,761 | 2,781 | 16,960 |
| 2025/02/26 | 2,757 | 2,759 | 2,736 | 2,759 | 15,970 |
| 2025/02/25 | 2,749 | 2,770 | 2,749 | 2,769 | 80,080 |
| 2025/02/21 | 2,764 | 2,780 | 2,764 | 2,780 | 18,540 |
| 2025/02/20 | 2,786 | 2,789 | 2,763 | 2,777 | 23,300 |
| 2025/02/19 | 2,814 | 2,822 | 2,805 | 2,809 | 15,390 |
| 2025/02/18 | 2,820 | 2,825 | 2,818 | 2,822 | 7,560 |
| 2025/02/17 | 2,796 | 2,812 | 2,796 | 2,807 | 2,600 |
| 2025/02/14 | 2,820 | 2,823 | 2,801 | 2,802 | 1,730 |
| 2025/02/13 | 2,790 | 2,813 | 2,790 | 2,810 | 13,000 |
| 2025/02/12 | 2,776 | 2,777 | 2,763 | 2,775 | 13,900 |
| 2025/02/10 | 2,778 | 2,779 | 2,773 | 2,776 | 3,550 |
| 2025/02/07 | 2,782 | 2,789 | 2,771 | 2,782 | 26,860 |
| 2025/02/06 | 2,795 | 2,810 | 2,795 | 2,797 | 2,610 |
| 2025/02/05 | 2,795 | 2,810 | 2,778 | 2,785 | 5,420 |
| 2025/02/04 | 2,805 | 2,805 | 2,778 | 2,782 | 17,170 |
| 2025/02/03 | 2,764 | 2,779 | 2,756 | 2,760 | 224,770 |
| 2025/01/31 | 2,825 | 2,838 | 2,821 | 2,838 | 6,090 |
| 2025/01/30 | 2,810 | 2,825 | 2,810 | 2,825 | 4,570 |
| 2025/01/29 | 2,813 | 2,820 | 2,813 | 2,816 | 12,920 |
| 2025/01/28 | 2,789 | 2,814 | 2,779 | 2,803 | 23,360 |
| 2025/01/27 | 2,816 | 2,823 | 2,798 | 2,803 | 5,490 |
| 2025/01/24 | 2,799 | 2,814 | 2,793 | 2,793 | 10,860 |
| 2025/01/23 | 2,788 | 2,799 | 2,785 | 2,795 | 31,670 |
| 2025/01/22 | 2,778 | 2,782 | 2,776 | 2,780 | 2,480 |
| 2025/01/21 | 2,772 | 2,772 | 2,749 | 2,753 | 3,910 |
| 2025/01/20 | 2,742 | 2,761 | 2,742 | 2,753 | 7,000 |
| 2025/01/17 | 2,707 | 2,721 | 2,693 | 2,721 | 12,570 |
| 2025/01/16 | 2,747 | 2,747 | 2,727 | 2,734 | 4,890 |
| 2025/01/15 | 2,775 | 2,775 | 2,727 | 2,727 | 1,030 |
| 2025/01/14 | 2,752 | 2,752 | 2,720 | 2,726 | 2,050 |
| 2025/01/10 | 2,775 | 2,775 | 2,758 | 2,762 | 1,570 |
| 2025/01/09 | 2,809 | 2,809 | 2,772 | 2,784 | 103,840 |
| 2025/01/08 | 2,815 | 2,817 | 2,809 | 2,816 | 73,970 |
| 2025/01/07 | 2,813 | 2,838 | 2,809 | 2,829 | 5,030 |
| 2025/01/06 | 2,870 | 2,870 | 2,820 | 2,828 | 140,430 |
| 2024/12/30 | 2,881 | 2,881 | 2,850 | 2,858 | 115,220 |
| 2024/12/27 | 2,836 | 2,875 | 2,836 | 2,875 | 28,930 |
| 2024/12/26 | 2,798 | 2,835 | 2,798 | 2,834 | 11,760 |
| 2024/12/25 | 2,801 | 2,801 | 2,781 | 2,795 | 23,980 |
| 2024/12/24 | 2,803 | 2,803 | 2,795 | 2,796 | 1,130 |
| 2024/12/23 | 2,787 | 2,798 | 2,785 | 2,798 | 8,600 |
| 2024/12/20 | 2,793 | 2,793 | 2,770 | 2,770 | 9,230 |
| 2024/12/19 | 2,750 | 2,787 | 2,748 | 2,783 | 1,640 |
| 2024/12/18 | 2,829 | 2,829 | 2,793 | 2,793 | 57,920 |
| 2024/12/17 | 2,820 | 2,825 | 2,802 | 2,802 | 32,250 |
| 2024/12/16 | 2,814 | 2,814 | 2,803 | 2,806 | 1,590 |
| 2024/12/13 | 2,824 | 2,824 | 2,799 | 2,813 | 1,690 |
| 2024/12/12 | 2,836 | 2,855 | 2,836 | 2,849 | 30,370 |
| 2024/12/11 | 2,812 | 2,817 | 2,802 | 2,816 | 5,040 |
| 2024/12/10 | 2,825 | 2,825 | 2,810 | 2,810 | 24,880 |
| 2024/12/09 | 2,806 | 2,810 | 2,789 | 2,798 | 19,510 |
| 2024/12/06 | 2,805 | 2,808 | 2,793 | 2,793 | 3,380 |
| 2024/12/05 | 2,810 | 2,815 | 2,806 | 2,806 | 2,200 |
| 2024/12/04 | 2,824 | 2,827 | 2,806 | 2,806 | 1,030 |
| 2024/12/03 | 2,792 | 2,830 | 2,792 | 2,821 | 13,830 |
| 2024/12/02 | 2,763 | 2,783 | 2,752 | 2,780 | 3,540 |
| 2024/11/29 | 2,750 | 2,750 | 2,735 | 2,750 | 23,760 |
| 2024/11/28 | 2,722 | 2,753 | 2,720 | 2,746 | 13,840 |
| 2024/11/27 | 2,750 | 2,750 | 2,728 | 2,728 | 280 |
| 2024/11/26 | 2,769 | 2,769 | 2,735 | 2,753 | 37,070 |
| 2024/11/25 | 2,788 | 2,801 | 2,781 | 2,785 | 11,950 |
| 2024/11/22 | 2,755 | 2,772 | 2,755 | 2,765 | 1,020 |
| 2024/11/21 | 2,761 | 2,761 | 2,746 | 2,746 | 10,090 |
| 2024/11/20 | 2,779 | 2,787 | 2,711 | 2,711 | 17,510 |
| 2024/11/19 | 2,776 | 2,776 | 2,773 | 2,773 | 1,030 |
| 2024/11/18 | 2,757 | 2,771 | 2,754 | 2,755 | 17,390 |
| 2024/11/15 | 2,786 | 2,798 | 2,786 | 2,791 | 3,270 |
| 2024/11/14 | 2,783 | 2,804 | 2,773 | 2,773 | 20,840 |
| 2024/11/13 | 2,805 | 2,805 | 2,770 | 2,774 | 39,660 |
| 2024/11/12 | 2,822 | 2,829 | 2,807 | 2,808 | 35,290 |
| 2024/11/11 | 2,808 | 2,820 | 2,804 | 2,805 | 3,770 |
| 2024/11/08 | 2,835 | 2,835 | 2,808 | 2,809 | 5,360 |
| 2024/11/07 | 2,811 | 2,830 | 2,797 | 2,810 | 9,160 |
| 2024/11/06 | 2,743 | 2,798 | 2,743 | 2,781 | 8,120 |
| 2024/11/05 | 2,721 | 2,737 | 2,709 | 2,737 | 61,770 |
| 2024/11/01 | 2,731 | 2,731 | 2,707 | 2,707 | 6,710 |
| 2024/10/31 | 2,757 | 2,767 | 2,756 | 2,767 | 2,760 |
| 2024/10/30 | 2,759 | 2,772 | 2,759 | 2,772 | 13,740 |
| 2024/10/29 | 2,723 | 2,748 | 2,723 | 2,746 | 7,630 |
| 2024/10/28 | 2,677 | 2,725 | 2,671 | 2,725 | 15,350 |
| 2024/10/25 | 2,686 | 2,686 | 2,672 | 2,676 | 5,070 |
| 2024/10/24 | 2,675 | 2,708 | 2,674 | 2,702 | 37,620 |
| 2024/10/23 | 2,716 | 2,724 | 2,696 | 2,704 | 15,440 |
| 2024/10/22 | 2,727 | 2,727 | 2,701 | 2,715 | 15,090 |
| 2024/10/21 | 2,745 | 2,753 | 2,745 | 2,748 | 4,450 |
| 2024/10/18 | 2,761 | 2,761 | 2,757 | 2,757 | 30 |
| 2024/10/17 | 2,766 | 2,766 | 2,754 | 2,754 | 1,920 |
| 2024/10/16 | 2,764 | 2,764 | 2,761 | 2,761 | 470 |
| 2024/10/15 | 2,807 | 2,815 | 2,790 | 2,795 | 32,530 |
| 2024/10/11 | 2,783 | 2,786 | 2,776 | 2,777 | 8,800 |
| 2024/10/10 | 2,795 | 2,795 | 2,777 | 2,781 | 4,010 |
| 2024/10/09 | 2,811 | 2,811 | 2,766 | 2,778 | 8,380 |
| 2024/10/08 | 2,780 | 2,782 | 2,760 | 2,763 | 8,250 |
| 2024/10/07 | 2,807 | 2,819 | 2,801 | 2,811 | 19,490 |
| 2024/10/04 | 2,758 | 2,765 | 2,755 | 2,757 | 4,820 |