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 |
|---|---|---|---|---|---|
| 2026/06/16 | 4,114 | 4,115 | 4,095 | 4,100 | 13,030 |
| 2026/06/15 | 4,131 | 4,143 | 4,111 | 4,114 | 18,600 |
| 2026/06/12 | 4,016 | 4,020 | 3,990 | 3,992 | 49,840 |
| 2026/06/11 | 3,900 | 3,946 | 3,886 | 3,946 | 9,270 |
| 2026/06/10 | 3,993 | 3,994 | 3,936 | 3,959 | 13,180 |
| 2026/06/09 | 4,007 | 4,010 | 3,973 | 4,004 | 12,950 |
| 2026/06/08 | 3,954 | 3,970 | 3,928 | 3,958 | 10,060 |
| 2026/06/05 | 4,065 | 4,070 | 4,040 | 4,055 | 18,780 |
| 2026/06/04 | 4,072 | 4,076 | 4,046 | 4,058 | 43,160 |
| 2026/06/03 | 4,079 | 4,125 | 4,069 | 4,118 | 60,270 |
| 2026/06/02 | 4,041 | 4,041 | 4,000 | 4,032 | 144,970 |
| 2026/06/01 | 4,049 | 4,080 | 4,045 | 4,046 | 11,740 |
| 2026/05/29 | 4,039 | 4,092 | 4,039 | 4,081 | 27,300 |
| 2026/05/28 | 3,999 | 4,020 | 3,977 | 4,010 | 50,760 |
| 2026/05/27 | 4,066 | 4,066 | 4,025 | 4,029 | 6,140 |
| 2026/05/26 | 4,050 | 4,056 | 4,025 | 4,041 | 12,030 |
| 2026/05/25 | 4,024 | 4,059 | 4,024 | 4,046 | 6,460 |
| 2026/05/22 | 3,983 | 4,010 | 3,968 | 4,005 | 8,070 |
| 2026/05/21 | 3,954 | 3,985 | 3,954 | 3,968 | 29,380 |
| 2026/05/20 | 3,947 | 3,954 | 3,868 | 3,884 | 8,280 |
| 2026/05/19 | 3,965 | 3,982 | 3,943 | 3,954 | 49,540 |
| 2026/05/18 | 3,980 | 3,980 | 3,931 | 3,931 | 11,640 |
| 2026/05/15 | 4,000 | 4,032 | 3,937 | 3,971 | 1,200 |
| 2026/05/14 | 4,032 | 4,039 | 3,984 | 3,989 | 17,970 |
| 2026/05/13 | 3,972 | 4,034 | 3,972 | 4,026 | 8,430 |
| 2026/05/12 | 3,976 | 3,994 | 3,942 | 3,974 | 2,990 |
| 2026/05/11 | 3,934 | 3,964 | 3,932 | 3,947 | 1,350 |
| 2026/05/08 | 3,928 | 3,934 | 3,916 | 3,934 | 25,310 |
| 2026/05/07 | 3,912 | 3,960 | 3,905 | 3,953 | 4,290 |
| 2026/05/01 | 3,819 | 3,841 | 3,795 | 3,834 | 19,670 |
| 2026/04/30 | 3,831 | 3,831 | 3,802 | 3,816 | 7,950 |
| 2026/04/28 | 3,854 | 3,873 | 3,850 | 3,867 | 3,470 |
| 2026/04/27 | 3,831 | 3,855 | 3,794 | 3,832 | 13,630 |
| 2026/04/24 | 3,837 | 3,838 | 3,809 | 3,822 | 61,430 |
| 2026/04/23 | 3,848 | 3,848 | 3,802 | 3,821 | 24,490 |
| 2026/04/22 | 3,860 | 3,860 | 3,832 | 3,850 | 57,490 |
| 2026/04/21 | 3,893 | 3,893 | 3,874 | 3,877 | 580 |
| 2026/04/20 | 3,891 | 3,898 | 3,877 | 3,878 | 6,640 |
| 2026/04/17 | 3,906 | 3,906 | 3,873 | 3,873 | 35,000 |
| 2026/04/16 | 3,904 | 3,927 | 3,904 | 3,921 | 5,870 |
| 2026/04/15 | 3,900 | 3,900 | 3,868 | 3,873 | 1,750 |
| 2026/04/14 | 3,878 | 3,878 | 3,851 | 3,855 | 247,260 |
| 2026/04/13 | 3,821 | 3,852 | 3,810 | 3,824 | 8,590 |
| 2026/04/10 | 3,846 | 3,862 | 3,837 | 3,842 | 6,770 |
| 2026/04/09 | 3,886 | 3,886 | 3,836 | 3,836 | 2,120 |
| 2026/04/08 | 3,898 | 3,898 | 3,860 | 3,882 | 8,300 |
| 2026/04/07 | 3,762 | 3,779 | 3,740 | 3,758 | 44,260 |
| 2026/04/06 | 3,756 | 3,773 | 3,750 | 3,757 | 7,460 |
| 2026/04/03 | 3,752 | 3,766 | 3,731 | 3,748 | 7,760 |
| 2026/03/27 | 3,689 | 3,728 | 3,676 | 3,715 | 28,270 |
| 2026/03/26 | 3,726 | 3,732 | 3,674 | 3,707 | 31,410 |
| 2026/03/25 | 3,720 | 3,724 | 3,700 | 3,715 | 29,630 |
| 2026/03/24 | 3,650 | 3,650 | 3,586 | 3,629 | 36,670 |
| 2026/03/23 | 3,565 | 3,565 | 3,509 | 3,550 | 87,140 |
| 2026/03/19 | 3,699 | 3,718 | 3,674 | 3,675 | 59,670 |
| 2026/03/18 | 3,722 | 3,782 | 3,722 | 3,782 | 2,070 |
| 2026/03/17 | 3,721 | 3,733 | 3,680 | 3,687 | 6,160 |
| 2026/03/16 | 3,694 | 3,694 | 3,650 | 3,676 | 60,560 |
| 2026/03/13 | 3,653 | 3,711 | 3,641 | 3,698 | 30,570 |
| 2026/03/12 | 3,725 | 3,726 | 3,680 | 3,715 | 8,010 |
| 2026/03/11 | 3,786 | 3,802 | 3,762 | 3,767 | 3,520 |
| 2026/03/10 | 3,708 | 3,758 | 3,702 | 3,719 | 135,190 |
| 2026/03/09 | 3,585 | 3,653 | 3,556 | 3,638 | 42,230 |
| 2026/03/06 | 3,746 | 3,787 | 3,719 | 3,787 | 163,340 |
| 2026/03/05 | 3,826 | 3,842 | 3,750 | 3,767 | 88,950 |
| 2026/03/04 | 3,748 | 3,778 | 3,654 | 3,699 | 59,130 |
| 2026/03/03 | 3,929 | 3,933 | 3,834 | 3,847 | 60,160 |
| 2026/03/02 | 3,916 | 3,962 | 3,900 | 3,960 | 15,650 |
| 2026/02/27 | 3,950 | 4,008 | 3,947 | 4,008 | 10,380 |
| 2026/02/26 | 3,956 | 3,971 | 3,947 | 3,947 | 27,640 |
| 2026/02/25 | 3,902 | 3,925 | 3,883 | 3,915 | 26,480 |
| 2026/02/24 | 3,873 | 3,889 | 3,860 | 3,879 | 21,090 |
| 2026/02/20 | 3,890 | 3,890 | 3,862 | 3,877 | 5,320 |
| 2026/02/19 | 3,890 | 3,924 | 3,883 | 3,920 | 5,890 |
| 2026/02/18 | 3,856 | 3,883 | 3,856 | 3,874 | 46,880 |
| 2026/02/17 | 3,856 | 3,860 | 3,814 | 3,830 | 74,070 |
| 2026/02/16 | 3,901 | 3,901 | 3,852 | 3,861 | 8,040 |
| 2026/02/13 | 3,923 | 3,923 | 3,882 | 3,891 | 41,150 |
| 2026/02/12 | 3,927 | 3,953 | 3,922 | 3,944 | 10,320 |
| 2026/02/10 | 3,879 | 3,927 | 3,879 | 3,926 | 16,750 |
| 2026/02/09 | 3,900 | 3,900 | 3,846 | 3,852 | 26,530 |
| 2026/02/06 | 3,700 | 3,766 | 3,680 | 3,766 | 67,410 |
| 2026/02/05 | 3,735 | 3,743 | 3,703 | 3,724 | 2,380 |
| 2026/02/04 | 3,702 | 3,729 | 3,687 | 3,729 | 15,650 |
| 2026/02/03 | 3,663 | 3,714 | 3,663 | 3,708 | 33,820 |
| 2026/02/02 | 3,672 | 3,685 | 3,593 | 3,593 | 20,760 |
| 2026/01/30 | 3,623 | 3,636 | 3,604 | 3,635 | 8,300 |
| 2026/01/29 | 3,597 | 3,617 | 3,573 | 3,604 | 18,770 |
| 2026/01/28 | 3,596 | 3,606 | 3,582 | 3,597 | 72,980 |
| 2026/01/27 | 3,617 | 3,629 | 3,587 | 3,629 | 9,730 |
| 2026/01/26 | 3,626 | 3,631 | 3,610 | 3,613 | 45,410 |
| 2026/01/23 | 3,694 | 3,709 | 3,685 | 3,694 | 4,480 |
| 2026/01/22 | 3,703 | 3,703 | 3,678 | 3,679 | 32,040 |
| 2026/01/21 | 3,644 | 3,658 | 3,631 | 3,649 | 57,390 |
| 2026/01/20 | 3,710 | 3,710 | 3,679 | 3,679 | 4,520 |
| 2026/01/19 | 3,709 | 3,719 | 3,682 | 3,710 | 5,190 |
| 2026/01/16 | 3,707 | 3,726 | 3,707 | 3,725 | 16,990 |
| 2026/01/15 | 3,707 | 3,737 | 3,701 | 3,737 | 1,650 |
| 2026/01/14 | 3,687 | 3,703 | 3,671 | 3,702 | 3,340 |
| 2026/01/13 | 3,671 | 3,671 | 3,646 | 3,666 | 14,940 |
| 2026/01/09 | 3,577 | 3,577 | 3,553 | 3,573 | 7,120 |
| 2026/01/08 | 3,558 | 3,569 | 3,545 | 3,547 | 4,700 |
| 2026/01/07 | 3,573 | 3,584 | 3,563 | 3,578 | 15,730 |
| 2026/01/06 | 3,601 | 3,633 | 3,601 | 3,631 | 148,540 |
| 2026/01/05 | 3,544 | 3,577 | 3,544 | 3,566 | 87,170 |
| 2025/12/30 | 3,516 | 3,516 | 3,501 | 3,501 | 18,670 |
| 2025/12/29 | 3,514 | 3,522 | 3,505 | 3,513 | 3,680 |
| 2025/12/26 | 3,512 | 3,524 | 3,500 | 3,503 | 40,810 |
| 2025/12/25 | 3,506 | 3,506 | 3,494 | 3,503 | 3,640 |
| 2025/12/24 | 3,511 | 3,517 | 3,493 | 3,493 | 1,730 |
| 2025/12/23 | 3,495 | 3,514 | 3,495 | 3,510 | 2,080 |
| 2025/12/22 | 3,521 | 3,521 | 3,490 | 3,498 | 22,870 |
| 2025/12/19 | 3,462 | 3,533 | 3,453 | 3,533 | 42,150 |
| 2025/12/18 | 3,437 | 3,450 | 3,426 | 3,448 | 12,770 |
| 2025/12/17 | 3,468 | 3,468 | 3,431 | 3,462 | 4,700 |
| 2025/12/16 | 3,531 | 3,531 | 3,460 | 3,465 | 11,760 |
| 2025/12/15 | 3,492 | 3,528 | 3,492 | 3,528 | 82,090 |
| 2025/12/12 | 3,490 | 3,522 | 3,480 | 3,522 | 46,310 |
| 2025/12/11 | 3,495 | 3,495 | 3,445 | 3,451 | 13,520 |
| 2025/12/10 | 3,487 | 3,494 | 3,465 | 3,476 | 1,680 |
| 2025/12/09 | 3,480 | 3,481 | 3,467 | 3,471 | 5,880 |
| 2025/12/08 | 3,459 | 3,472 | 3,452 | 3,472 | 1,760 |
| 2025/12/05 | 3,450 | 3,450 | 3,436 | 3,445 | 12,370 |
| 2025/12/04 | 3,420 | 3,486 | 3,420 | 3,486 | 16,930 |
| 2025/12/03 | 3,432 | 3,432 | 3,413 | 3,413 | 3,050 |
| 2025/12/02 | 3,430 | 3,440 | 3,423 | 3,425 | 188,780 |
| 2025/12/01 | 3,465 | 3,466 | 3,421 | 3,423 | 8,760 |
| 2025/11/28 | 3,454 | 3,468 | 3,453 | 3,465 | 1,300 |
| 2025/11/27 | 3,461 | 3,466 | 3,453 | 3,455 | 750 |
| 2025/11/26 | 3,409 | 3,444 | 3,409 | 3,439 | 17,020 |
| 2025/11/25 | 3,411 | 3,413 | 3,370 | 3,383 | 13,990 |
| 2025/11/21 | 3,350 | 3,389 | 3,347 | 3,389 | 30,250 |
| 2025/11/20 | 3,406 | 3,406 | 3,381 | 3,384 | 15,970 |
| 2025/11/19 | 3,342 | 3,352 | 3,326 | 3,336 | 35,210 |
| 2025/11/18 | 3,409 | 3,413 | 3,336 | 3,337 | 69,020 |
| 2025/11/17 | 3,432 | 3,433 | 3,416 | 3,433 | 23,440 |
| 2025/11/14 | 3,410 | 3,448 | 3,410 | 3,440 | 79,880 |
| 2025/11/13 | 3,457 | 3,471 | 3,457 | 3,466 | 4,060 |
| 2025/11/12 | 3,419 | 3,444 | 3,419 | 3,444 | 21,660 |
| 2025/11/11 | 3,425 | 3,427 | 3,399 | 3,408 | 14,580 |
| 2025/11/10 | 3,411 | 3,411 | 3,391 | 3,406 | 1,110 |
| 2025/11/07 | 3,373 | 3,390 | 3,352 | 3,390 | 39,900 |
| 2025/11/06 | 3,384 | 3,407 | 3,384 | 3,398 | 9,360 |
| 2025/11/05 | 3,363 | 3,370 | 3,284 | 3,352 | 171,010 |
| 2025/11/04 | 3,411 | 3,437 | 3,393 | 3,397 | 102,940 |
| 2025/10/31 | 3,415 | 3,430 | 3,404 | 3,419 | 21,110 |
| 2025/10/30 | 3,371 | 3,387 | 3,361 | 3,387 | 108,600 |
| 2025/10/29 | 3,385 | 3,385 | 3,359 | 3,359 | 46,070 |
| 2025/10/28 | 3,401 | 3,401 | 3,367 | 3,367 | 164,110 |
| 2025/10/27 | 3,393 | 3,412 | 3,390 | 3,407 | 5,760 |
| 2025/10/24 | 3,350 | 3,358 | 3,348 | 3,354 | 8,790 |
| 2025/10/23 | 3,317 | 3,337 | 3,317 | 3,334 | 7,100 |
| 2025/10/22 | 3,328 | 3,358 | 3,323 | 3,343 | 71,280 |
| 2025/10/21 | 3,348 | 3,356 | 3,326 | 3,332 | 95,430 |
| 2025/10/20 | 3,300 | 3,324 | 3,300 | 3,324 | 19,480 |
| 2025/10/17 | 3,259 | 3,267 | 3,249 | 3,249 | 12,780 |
| 2025/10/16 | 3,289 | 3,294 | 3,277 | 3,281 | 2,140 |
| 2025/10/15 | 3,240 | 3,267 | 3,240 | 3,267 | 22,290 |
| 2025/10/14 | 3,220 | 3,252 | 3,199 | 3,208 | 107,900 |
| 2025/10/10 | 3,329 | 3,329 | 3,274 | 3,280 | 66,730 |
| 2025/10/09 | 3,332 | 3,349 | 3,326 | 3,349 | 2,390 |
| 2025/10/08 | 3,324 | 3,344 | 3,313 | 3,313 | 14,840 |
| 2025/10/07 | 3,325 | 3,326 | 3,308 | 3,315 | 6,920 |
| 2025/10/06 | 3,308 | 3,315 | 3,282 | 3,315 | 48,220 |
| 2025/10/03 | 3,187 | 3,207 | 3,187 | 3,204 | 10,370 |
| 2025/10/02 | 3,178 | 3,178 | 3,154 | 3,164 | 150 |
| 2025/10/01 | 3,195 | 3,200 | 3,159 | 3,174 | 111,800 |
| 2025/09/30 | 3,216 | 3,225 | 3,196 | 3,209 | 34,850 |
| 2025/09/29 | 3,238 | 3,238 | 3,210 | 3,210 | 558,300 |
| 2025/09/26 | 3,234 | 3,255 | 3,234 | 3,236 | 149,910 |
| 2025/09/25 | 3,232 | 3,246 | 3,228 | 3,246 | 2,230 |
| 2025/09/24 | 3,208 | 3,222 | 3,200 | 3,221 | 56,620 |
| 2025/09/22 | 3,206 | 3,228 | 3,206 | 3,215 | 60,000 |
| 2025/09/19 | 3,231 | 3,234 | 3,176 | 3,197 | 49,350 |
| 2025/09/18 | 3,199 | 3,218 | 3,192 | 3,213 | 3,650 |
| 2025/09/17 | 3,204 | 3,205 | 3,198 | 3,203 | 6,880 |
| 2025/09/16 | 3,220 | 3,232 | 3,214 | 3,219 | 780 |
| 2025/09/12 | 3,217 | 3,217 | 3,205 | 3,214 | 18,060 |
| 2025/09/11 | 3,185 | 3,198 | 3,180 | 3,196 | 13,040 |
| 2025/09/10 | 3,175 | 3,192 | 3,175 | 3,192 | 5,860 |
| 2025/09/09 | 3,201 | 3,211 | 3,176 | 3,181 | 33,420 |
| 2025/09/08 | 3,180 | 3,192 | 3,171 | 3,192 | 28,570 |
| 2025/09/05 | 3,152 | 3,159 | 3,142 | 3,152 | 27,920 |
| 2025/09/04 | 3,117 | 3,132 | 3,117 | 3,119 | 1,470 |
| 2025/09/03 | 3,123 | 3,123 | 3,097 | 3,097 | 780 |
| 2025/09/02 | 3,121 | 3,130 | 3,117 | 3,129 | 6,500 |
| 2025/09/01 | 3,105 | 3,124 | 3,100 | 3,111 | 129,730 |
| 2025/08/29 | 3,124 | 3,131 | 3,117 | 3,121 | 7,390 |
| 2025/08/28 | 3,108 | 3,140 | 3,105 | 3,140 | 23,550 |
| 2025/08/27 | 3,116 | 3,120 | 3,108 | 3,120 | 13,900 |
| 2025/08/26 | 3,142 | 3,144 | 3,119 | 3,124 | 14,940 |
| 2025/08/25 | 3,173 | 3,173 | 3,149 | 3,150 | 8,730 |
| 2025/08/22 | 3,138 | 3,146 | 3,128 | 3,146 | 2,560 |
| 2025/08/21 | 3,137 | 3,137 | 3,126 | 3,131 | 4,220 |
| 2025/08/20 | 3,158 | 3,159 | 3,146 | 3,148 | 76,540 |
| 2025/08/19 | 3,175 | 3,175 | 3,163 | 3,163 | 2,370 |
| 2025/08/18 | 3,168 | 3,171 | 3,168 | 3,171 | 11,930 |
| 2025/08/15 | 3,121 | 3,157 | 3,121 | 3,157 | 15,030 |
| 2025/08/14 | 3,124 | 3,124 | 3,103 | 3,106 | 38,610 |
| 2025/08/13 | 3,132 | 3,150 | 3,126 | 3,142 | 4,620 |