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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,521 | 1,521 | 1,511 | 1,514 | 300,550 |
| 2018/12/27 | 1,511 | 1,529 | 1,504 | 1,521 | 745,030 |
| 2018/12/26 | 1,461 | 1,464 | 1,431 | 1,452 | 242,770 |
| 2018/12/25 | 1,436 | 1,440 | 1,431 | 1,435 | 138,380 |
| 2018/12/21 | 1,523 | 1,524 | 1,504 | 1,504 | 48,260 |
| 2018/12/20 | 1,567 | 1,571 | 1,534 | 1,534 | 63,650 |
| 2018/12/19 | 1,581 | 1,583 | 1,573 | 1,573 | 9,890 |
| 2018/12/18 | 1,595 | 1,599 | 1,587 | 1,587 | 780 |
| 2018/12/17 | 1,616 | 1,619 | 1,616 | 1,619 | 50 |
| 2018/12/14 | 1,618 | 1,618 | 1,616 | 1,616 | 160 |
| 2018/12/13 | 1,636 | 1,641 | 1,636 | 1,641 | 90 |
| 2018/12/12 | 1,610 | 1,629 | 1,610 | 1,626 | 270 |
| 2018/12/11 | 1,616 | 1,616 | 1,595 | 1,596 | 190 |
| 2018/12/10 | 1,617 | 1,617 | 1,609 | 1,610 | 270 |
| 2018/12/07 | 1,644 | 1,644 | 1,644 | 1,644 | 150 |
| 2018/12/06 | 1,647 | 1,647 | 1,625 | 1,628 | 3,400 |
| 2018/12/05 | 1,645 | 1,661 | 1,645 | 1,661 | 150 |
| 2018/12/04 | 1,675 | 1,675 | 1,673 | 1,673 | 7,300 |
| 2018/12/03 | 1,712 | 1,714 | 1,711 | 1,711 | 210 |
| 2018/11/30 | 1,684 | 1,694 | 1,684 | 1,693 | 70 |
| 2018/11/29 | 1,693 | 1,693 | 1,684 | 1,684 | 180 |
| 2018/11/28 | 1,675 | 1,677 | 1,675 | 1,677 | 9,080 |
| 2018/11/27 | 1,668 | 1,671 | 1,668 | 1,668 | 10,750 |
| 2018/11/26 | 1,656 | 1,656 | 1,656 | 1,656 | 60 |
| 2018/11/22 | 1,638 | 1,649 | 1,638 | 1,649 | 100 |
| 2018/11/21 | 1,621 | 1,637 | 1,621 | 1,637 | 90 |
| 2018/11/20 | 1,644 | 1,648 | 1,644 | 1,647 | 7,070 |
| 2018/11/19 | 1,614 | 1,660 | 1,614 | 1,659 | 10,040 |
| 2018/11/16 | 1,652 | 1,654 | 1,652 | 1,654 | 3,260 |
| 2018/11/15 | 1,655 | 1,662 | 1,655 | 1,662 | 130 |
| 2018/11/14 | 1,668 | 1,670 | 1,665 | 1,665 | 180 |
| 2018/11/13 | 1,650 | 1,660 | 1,643 | 1,660 | 39,290 |
| 2018/11/12 | 1,687 | 1,694 | 1,687 | 1,693 | 5,050 |
| 2018/11/09 | 1,705 | 1,705 | 1,694 | 1,694 | 15,510 |
| 2018/11/08 | 1,708 | 1,708 | 1,706 | 1,706 | 210 |
| 2018/11/07 | 1,700 | 1,700 | 1,685 | 1,685 | 20 |
| 2018/11/06 | 1,683 | 1,683 | 1,683 | 1,683 | 150 |
| 2018/11/05 | 1,666 | 1,667 | 1,662 | 1,667 | 120 |
| 2018/11/02 | 1,681 | 1,681 | 1,681 | 1,681 | 90 |
| 2018/11/01 | 1,658 | 1,658 | 1,654 | 1,654 | 20 |
| 2018/10/31 | 1,594 | 1,668 | 1,594 | 1,668 | 280 |
| 2018/10/30 | 1,604 | 1,634 | 1,604 | 1,634 | 49,830 |
| 2018/10/29 | 1,617 | 1,618 | 1,617 | 1,618 | 120 |
| 2018/10/26 | 1,632 | 1,632 | 1,616 | 1,616 | 20,130 |
| 2018/10/25 | 1,633 | 1,636 | 1,621 | 1,621 | 61,340 |
| 2018/10/24 | 1,663 | 1,679 | 1,663 | 1,673 | 190 |
| 2018/10/23 | 1,696 | 1,696 | 1,673 | 1,673 | 58,590 |
| 2018/10/22 | 1,705 | 1,723 | 1,705 | 1,723 | 140 |
| 2018/10/19 | 1,707 | 1,712 | 1,700 | 1,712 | 13,160 |
| 2018/10/18 | 1,729 | 1,729 | 1,726 | 1,726 | 3,360 |
| 2018/10/17 | 1,735 | 1,739 | 1,733 | 1,733 | 400 |
| 2018/10/16 | 1,695 | 1,705 | 1,695 | 1,705 | 21,010 |
| 2018/10/15 | 1,713 | 1,713 | 1,698 | 1,702 | 35,500 |
| 2018/10/12 | 1,763 | 1,763 | 1,710 | 1,726 | 18,880 |
| 2018/10/11 | 1,728 | 1,733 | 1,717 | 1,723 | 58,610 |
| 2018/10/10 | 1,791 | 1,791 | 1,791 | 1,791 | 60 |
| 2018/10/09 | 1,800 | 1,800 | 1,781 | 1,787 | 870 |
| 2018/10/05 | 1,818 | 1,821 | 1,815 | 1,821 | 230 |
| 2018/10/04 | 1,845 | 1,845 | 1,823 | 1,825 | 97,000 |
| 2018/10/03 | 1,839 | 1,839 | 1,828 | 1,828 | 72,340 |
| 2018/10/02 | 1,854 | 1,860 | 1,852 | 1,852 | 220 |
| 2018/10/01 | 1,846 | 1,846 | 1,839 | 1,844 | 30 |
| 2018/09/28 | 1,846 | 1,853 | 1,840 | 1,842 | 11,590 |
| 2018/09/27 | 1,841 | 1,849 | 1,832 | 1,832 | 771,700 |
| 2018/09/26 | 1,837 | 1,845 | 1,834 | 1,845 | 10,410 |
| 2018/09/25 | 1,818 | 1,830 | 1,804 | 1,804 | 25,470 |
| 2018/09/21 | 1,807 | 1,818 | 1,807 | 1,816 | 110,240 |
| 2018/09/20 | 1,805 | 1,805 | 1,794 | 1,798 | 8,010 |
| 2018/09/19 | 1,793 | 1,802 | 1,793 | 1,795 | 4,030 |
| 2018/09/18 | 1,750 | 1,771 | 1,750 | 1,771 | 1,930 |
| 2018/09/14 | 1,733 | 1,736 | 1,733 | 1,736 | 920 |
| 2018/09/13 | 1,714 | 1,723 | 1,714 | 1,721 | 34,170 |
| 2018/09/12 | 1,699 | 1,701 | 1,697 | 1,701 | 8,190 |
| 2018/09/11 | 1,698 | 1,708 | 1,698 | 1,708 | 130 |
| 2018/09/10 | 1,699 | 1,699 | 1,698 | 1,698 | 50 |
| 2018/09/07 | 1,692 | 1,692 | 1,687 | 1,692 | 59,490 |
| 2018/09/06 | 1,702 | 1,705 | 1,702 | 1,702 | 51,020 |
| 2018/09/05 | 1,718 | 1,718 | 1,718 | 1,718 | 50 |
| 2018/09/04 | 1,727 | 1,727 | 1,727 | 1,727 | 10 |
| 2018/09/03 | 1,734 | 1,735 | 1,726 | 1,729 | 82,080 |
| 2018/08/31 | 1,746 | 1,746 | 1,746 | 1,746 | 40 |
| 2018/08/30 | 1,760 | 1,760 | 1,747 | 1,750 | 660 |
| 2018/08/29 | 1,749 | 1,751 | 1,749 | 1,751 | 20,060 |
| 2018/08/28 | 1,754 | 1,754 | 1,744 | 1,744 | 7,580 |
| 2018/08/27 | 1,725 | 1,740 | 1,725 | 1,735 | 230 |
| 2018/08/24 | 1,714 | 1,719 | 1,714 | 1,719 | 100 |
| 2018/08/23 | 1,709 | 1,709 | 1,708 | 1,708 | 25,730 |
| 2018/08/22 | 1,709 | 1,709 | 1,709 | 1,709 | 90 |
| 2018/08/21 | 1,690 | 1,697 | 1,690 | 1,697 | 24,970 |
| 2018/08/20 | 1,701 | 1,701 | 1,701 | 1,701 | 50 |
| 2018/08/17 | 1,703 | 1,709 | 1,703 | 1,709 | 140 |
| 2018/08/16 | 1,684 | 1,694 | 1,681 | 1,694 | 72,090 |
| 2018/08/15 | 1,717 | 1,717 | 1,701 | 1,703 | 27,570 |
| 2018/08/14 | 1,707 | 1,718 | 1,707 | 1,718 | 7,230 |
| 2018/08/13 | 1,700 | 1,700 | 1,691 | 1,697 | 89,320 |
| 2018/08/10 | 1,749 | 1,749 | 1,731 | 1,731 | 120 |
| 2018/08/09 | 1,749 | 1,753 | 1,749 | 1,753 | 20 |
| 2018/08/08 | 1,766 | 1,766 | 1,755 | 1,755 | 1,810 |
| 2018/08/07 | 1,742 | 1,753 | 1,742 | 1,753 | 23,530 |
| 2018/08/06 | 1,746 | 1,746 | 1,743 | 1,743 | 80 |
| 2018/08/03 | 1,762 | 1,762 | 1,750 | 1,752 | 49,400 |
| 2018/08/02 | 1,767 | 1,767 | 1,760 | 1,760 | 26,180 |
| 2018/08/01 | 1,774 | 1,781 | 1,774 | 1,781 | 200 |
| 2018/07/31 | 1,761 | 1,768 | 1,761 | 1,768 | 3,200 |
| 2018/07/30 | 1,749 | 1,780 | 1,749 | 1,777 | 100 |
| 2018/07/27 | 1,784 | 1,784 | 1,783 | 1,783 | 140 |
| 2018/07/26 | 1,776 | 1,776 | 1,776 | 1,776 | 110 |
| 2018/07/25 | 1,763 | 1,763 | 1,763 | 1,763 | 50 |
| 2018/07/24 | 1,758 | 1,761 | 1,758 | 1,758 | 2,320 |
| 2018/07/23 | 1,747 | 1,749 | 1,747 | 1,747 | 60 |
| 2018/07/20 | 1,758 | 1,758 | 1,750 | 1,752 | 9,120 |
| 2018/07/19 | 1,770 | 1,770 | 1,760 | 1,760 | 8,170 |
| 2018/07/18 | 1,769 | 1,769 | 1,759 | 1,759 | 17,730 |
| 2018/07/17 | 1,752 | 1,762 | 1,752 | 1,761 | 35,070 |
| 2018/07/13 | 1,736 | 1,743 | 1,736 | 1,743 | 1,190 |
| 2018/07/12 | 1,715 | 1,721 | 1,715 | 1,721 | 100 |
| 2018/07/11 | 1,725 | 1,725 | 1,712 | 1,712 | 210 |
| 2018/07/10 | 1,730 | 1,732 | 1,730 | 1,732 | 140 |
| 2018/07/09 | 1,720 | 1,724 | 1,720 | 1,724 | 330 |
| 2018/07/06 | 1,706 | 1,706 | 1,706 | 1,706 | 110 |
| 2018/07/05 | 1,695 | 1,695 | 1,683 | 1,683 | 17,850 |
| 2018/07/04 | 1,698 | 1,707 | 1,698 | 1,707 | 130 |
| 2018/07/03 | 1,724 | 1,724 | 1,705 | 1,716 | 330 |
| 2018/07/02 | 1,745 | 1,745 | 1,722 | 1,722 | 19,060 |
| 2018/06/29 | 1,745 | 1,757 | 1,745 | 1,757 | 100 |
| 2018/06/28 | 1,749 | 1,749 | 1,749 | 1,749 | 30 |
| 2018/06/27 | 1,750 | 1,760 | 1,750 | 1,760 | 7,020 |
| 2018/06/26 | 1,744 | 1,754 | 1,743 | 1,754 | 70 |
| 2018/06/25 | 1,753 | 1,753 | 1,753 | 1,753 | 60 |
| 2018/06/22 | 1,765 | 1,765 | 1,765 | 1,765 | 90 |
| 2018/06/21 | 1,776 | 1,781 | 1,776 | 1,781 | 6,000 |
| 2018/06/20 | 1,755 | 1,778 | 1,755 | 1,778 | 110 |
| 2018/06/19 | 1,790 | 1,790 | 1,772 | 1,772 | 5,650 |
| 2018/06/18 | 1,791 | 1,794 | 1,791 | 1,794 | 220 |
| 2018/06/15 | 1,817 | 1,817 | 1,812 | 1,812 | 40 |
| 2018/06/14 | 1,810 | 1,812 | 1,810 | 1,812 | 100 |
| 2018/06/13 | 1,828 | 1,828 | 1,828 | 1,828 | 30 |
| 2018/06/12 | 1,826 | 1,826 | 1,811 | 1,821 | 10,130 |
| 2018/06/11 | 1,814 | 1,814 | 1,814 | 1,814 | 40 |
| 2018/06/08 | 1,814 | 1,816 | 1,809 | 1,810 | 60 |
| 2018/06/07 | 1,809 | 1,819 | 1,809 | 1,815 | 210 |
| 2018/06/06 | 1,803 | 1,804 | 1,797 | 1,804 | 860 |
| 2018/06/05 | 1,799 | 1,802 | 1,795 | 1,800 | 830 |
| 2018/06/04 | 1,789 | 1,804 | 1,755 | 1,804 | 880 |
| 2018/06/01 | 1,766 | 1,781 | 1,766 | 1,779 | 850 |
| 2018/05/31 | 1,767 | 1,776 | 1,767 | 1,776 | 850 |
| 2018/05/30 | 1,755 | 1,755 | 1,755 | 1,755 | 20 |
| 2018/05/25 | 1,792 | 1,798 | 1,792 | 1,795 | 90 |
| 2018/05/24 | 1,807 | 1,807 | 1,796 | 1,803 | 100 |
| 2018/05/23 | 1,833 | 1,833 | 1,833 | 1,833 | 10 |
| 2018/05/22 | 1,841 | 1,841 | 1,832 | 1,832 | 40 |
| 2018/05/21 | 1,802 | 1,848 | 1,802 | 1,841 | 60 |
| 2018/05/18 | 1,834 | 1,842 | 1,834 | 1,842 | 30 |
| 2018/05/17 | 1,828 | 1,835 | 1,828 | 1,832 | 40 |
| 2018/05/16 | 1,826 | 1,830 | 1,826 | 1,828 | 90 |
| 2018/05/15 | 1,832 | 1,833 | 1,832 | 1,833 | 11,050 |
| 2018/05/14 | 1,823 | 1,829 | 1,823 | 1,829 | 30 |
| 2018/05/11 | 1,809 | 1,823 | 1,809 | 1,823 | 90 |
| 2018/05/10 | 1,802 | 1,805 | 1,795 | 1,805 | 50 |
| 2018/05/09 | 1,804 | 1,804 | 1,793 | 1,801 | 60 |
| 2018/05/08 | 1,809 | 1,809 | 1,803 | 1,803 | 20 |
| 2018/05/07 | 1,796 | 1,798 | 1,791 | 1,794 | 60 |
| 2018/05/02 | 1,802 | 1,802 | 1,793 | 1,793 | 290 |
| 2018/05/01 | 1,800 | 1,800 | 1,796 | 1,796 | 640 |
| 2018/04/27 | 1,800 | 1,800 | 1,800 | 1,800 | 10 |
| 2018/04/26 | 1,795 | 1,796 | 1,793 | 1,795 | 5,580 |
| 2018/04/25 | 1,782 | 1,782 | 1,777 | 1,777 | 510 |
| 2018/04/23 | 1,774 | 1,776 | 1,774 | 1,774 | 5,570 |
| 2018/04/20 | 1,799 | 1,799 | 1,772 | 1,777 | 9,990 |
| 2018/04/19 | 1,780 | 1,786 | 1,779 | 1,779 | 1,340 |
| 2018/04/17 | 1,758 | 1,758 | 1,753 | 1,755 | 50 |
| 2018/04/16 | 1,756 | 1,759 | 1,756 | 1,759 | 40 |
| 2018/04/12 | 1,746 | 1,746 | 1,740 | 1,741 | 7,050 |
| 2018/04/11 | 1,756 | 1,761 | 1,748 | 1,748 | 40 |
| 2018/04/10 | 1,743 | 1,763 | 1,740 | 1,756 | 40 |
| 2018/04/09 | 1,741 | 1,750 | 1,739 | 1,750 | 17,060 |
| 2018/04/06 | 1,748 | 1,751 | 1,746 | 1,746 | 7,020 |
| 2018/04/05 | 1,737 | 1,753 | 1,737 | 1,753 | 8,370 |
| 2018/04/04 | 1,727 | 1,728 | 1,724 | 1,724 | 7,030 |
| 2018/04/03 | 1,717 | 1,727 | 1,717 | 1,727 | 30 |
| 2018/04/02 | 1,744 | 1,749 | 1,744 | 1,747 | 30 |
| 2018/03/30 | 1,746 | 1,746 | 1,732 | 1,738 | 31,020 |
| 2018/03/29 | 1,729 | 1,729 | 1,729 | 1,729 | 10 |
| 2018/03/28 | 1,708 | 1,723 | 1,708 | 1,723 | 39,950 |
| 2018/03/27 | 1,698 | 1,713 | 1,696 | 1,713 | 24,070 |
| 2018/03/26 | 1,671 | 1,671 | 1,653 | 1,659 | 29,320 |
| 2018/03/23 | 1,694 | 1,694 | 1,675 | 1,675 | 18,450 |
| 2018/03/22 | 1,715 | 1,723 | 1,715 | 1,723 | 120 |
| 2018/03/20 | 1,717 | 1,717 | 1,711 | 1,715 | 14,520 |
| 2018/03/16 | 1,749 | 1,749 | 1,749 | 1,749 | 10 |
| 2018/03/15 | 1,740 | 1,740 | 1,740 | 1,740 | 10 |
| 2018/03/14 | 1,749 | 1,749 | 1,749 | 1,749 | 3,410 |
| 2018/03/13 | 1,748 | 1,748 | 1,748 | 1,748 | 100 |
| 2018/03/09 | 1,736 | 1,736 | 1,727 | 1,727 | 10,010 |
| 2018/03/08 | 1,720 | 1,720 | 1,715 | 1,715 | 31,800 |
| 2018/03/05 | 1,700 | 1,700 | 1,700 | 1,700 | 10 |
| 2018/03/02 | 1,718 | 1,721 | 1,709 | 1,721 | 40 |
| 2018/02/27 | 1,800 | 1,800 | 1,800 | 1,800 | 10 |
| 2018/02/23 | 1,773 | 1,773 | 1,773 | 1,773 | 10 |
| 2018/02/22 | 1,753 | 1,753 | 1,753 | 1,753 | 10 |
| 2018/02/16 | 1,746 | 1,746 | 1,746 | 1,746 | 10 |
| 2018/02/15 | 1,729 | 1,729 | 1,729 | 1,729 | 10 |
| 2018/02/14 | 1,700 | 1,700 | 1,700 | 1,700 | 20 |
| 2018/02/13 | 1,760 | 1,760 | 1,745 | 1,745 | 50 |
| 2018/02/09 | 1,730 | 1,730 | 1,720 | 1,720 | 40 |
| 2018/02/07 | 1,803 | 1,805 | 1,770 | 1,770 | 40,740 |
| 2018/02/06 | 1,750 | 1,750 | 1,717 | 1,747 | 30,390 |
| 2018/02/05 | 1,832 | 1,832 | 1,832 | 1,832 | 10 |
| 2018/02/02 | 1,864 | 1,864 | 1,864 | 1,864 | 10 |
| 2018/01/31 | 1,855 | 1,855 | 1,855 | 1,855 | 10 |
| 2018/01/30 | 1,888 | 1,888 | 1,861 | 1,861 | 30 |
| 2018/01/29 | 1,890 | 1,892 | 1,890 | 1,892 | 20 |
| 2018/01/26 | 1,858 | 1,930 | 1,850 | 1,930 | 40 |
| 2018/01/25 | 1,938 | 1,938 | 1,938 | 1,938 | 10 |
| 2018/01/19 | 1,895 | 1,898 | 1,895 | 1,898 | 20 |
| 2018/01/16 | 1,896 | 1,896 | 1,896 | 1,896 | 10 |
| 2018/01/15 | 1,890 | 1,890 | 1,890 | 1,890 | 10 |
| 2018/01/12 | 1,893 | 1,893 | 1,880 | 1,880 | 120 |
| 2018/01/11 | 1,891 | 1,891 | 1,888 | 1,888 | 160 |
| 2018/01/10 | 1,898 | 1,898 | 1,898 | 1,898 | 50 |
| 2018/01/09 | 1,899 | 1,900 | 1,899 | 1,900 | 300 |
| 2018/01/05 | 1,882 | 1,882 | 1,882 | 1,882 | 10 |
| 2018/01/04 | 1,879 | 1,879 | 1,858 | 1,869 | 100 |