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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,948 | 1,950 | 1,938 | 1,942 | 830 |
| 2022/12/29 | 1,938 | 1,973 | 1,929 | 1,940 | 18,620 |
| 2022/12/28 | 1,947 | 1,955 | 1,944 | 1,955 | 1,890 |
| 2022/12/27 | 1,958 | 1,958 | 1,954 | 1,954 | 60,890 |
| 2022/12/26 | 1,945 | 1,950 | 1,941 | 1,946 | 310 |
| 2022/12/23 | 1,935 | 1,942 | 1,931 | 1,940 | 39,580 |
| 2022/12/22 | 1,961 | 1,971 | 1,940 | 1,971 | 43,840 |
| 2022/12/21 | 1,949 | 1,955 | 1,934 | 1,937 | 10,320 |
| 2022/12/20 | 1,984 | 1,988 | 1,939 | 1,954 | 5,200 |
| 2022/12/19 | 1,981 | 1,989 | 1,979 | 1,981 | 16,300 |
| 2022/12/16 | 2,001 | 2,004 | 1,993 | 1,994 | 1,580 |
| 2022/12/15 | 2,020 | 2,024 | 2,017 | 2,017 | 71,220 |
| 2022/12/14 | 2,014 | 2,024 | 2,014 | 2,024 | 1,250 |
| 2022/12/13 | 2,018 | 2,020 | 2,011 | 2,012 | 1,020 |
| 2022/12/12 | 1,997 | 2,004 | 1,997 | 2,001 | 620 |
| 2022/12/09 | 1,995 | 2,010 | 1,995 | 2,007 | 2,230 |
| 2022/12/08 | 1,989 | 1,989 | 1,972 | 1,984 | 21,400 |
| 2022/12/07 | 1,983 | 1,998 | 1,983 | 1,994 | 520 |
| 2022/12/06 | 1,986 | 1,996 | 1,986 | 1,993 | 870 |
| 2022/12/05 | 1,996 | 1,997 | 1,985 | 1,991 | 12,670 |
| 2022/12/02 | 2,016 | 2,016 | 1,989 | 1,997 | 33,500 |
| 2022/12/01 | 2,047 | 2,048 | 2,032 | 2,032 | 610 |
| 2022/11/30 | 2,030 | 2,031 | 2,025 | 2,031 | 100 |
| 2022/11/29 | 2,042 | 2,042 | 2,033 | 2,040 | 190 |
| 2022/11/28 | 2,067 | 2,067 | 2,049 | 2,049 | 1,360 |
| 2022/11/25 | 2,062 | 2,067 | 2,061 | 2,066 | 2,120 |
| 2022/11/24 | 2,062 | 2,070 | 2,062 | 2,066 | 16,910 |
| 2022/11/22 | 2,028 | 2,043 | 2,028 | 2,040 | 10,570 |
| 2022/11/21 | 2,021 | 2,021 | 2,015 | 2,016 | 230 |
| 2022/11/18 | 2,019 | 2,021 | 2,013 | 2,014 | 560 |
| 2022/11/17 | 2,010 | 2,015 | 2,009 | 2,010 | 250 |
| 2022/11/16 | 1,996 | 2,011 | 1,996 | 2,008 | 1,590 |
| 2022/11/15 | 2,002 | 2,010 | 2,002 | 2,010 | 4,770 |
| 2022/11/14 | 2,012 | 2,012 | 2,003 | 2,003 | 510 |
| 2022/11/11 | 2,022 | 2,025 | 2,016 | 2,022 | 11,260 |
| 2022/11/10 | 1,978 | 1,983 | 1,977 | 1,982 | 8,080 |
| 2022/11/09 | 2,003 | 2,003 | 1,991 | 1,994 | 840 |
| 2022/11/08 | 1,990 | 2,006 | 1,990 | 2,004 | 8,430 |
| 2022/11/07 | 1,972 | 1,983 | 1,972 | 1,978 | 1,510 |
| 2022/11/04 | 1,966 | 1,969 | 1,951 | 1,956 | 42,090 |
| 2022/11/02 | 1,982 | 1,988 | 1,982 | 1,984 | 310 |
| 2022/11/01 | 1,977 | 1,982 | 1,977 | 1,981 | 2,980 |
| 2022/10/31 | 1,964 | 1,972 | 1,961 | 1,972 | 14,060 |
| 2022/10/28 | 1,933 | 1,951 | 1,933 | 1,942 | 18,430 |
| 2022/10/27 | 1,955 | 1,955 | 1,949 | 1,949 | 3,810 |
| 2022/10/26 | 1,960 | 1,970 | 1,960 | 1,965 | 36,320 |
| 2022/10/25 | 1,945 | 1,956 | 1,941 | 1,950 | 5,360 |
| 2022/10/24 | 1,944 | 1,948 | 1,930 | 1,932 | 9,700 |
| 2022/10/21 | 1,934 | 1,934 | 1,926 | 1,927 | 5,680 |
| 2022/10/20 | 1,933 | 1,940 | 1,933 | 1,940 | 370 |
| 2022/10/19 | 1,950 | 1,950 | 1,949 | 1,949 | 30 |
| 2022/10/18 | 1,948 | 1,950 | 1,938 | 1,945 | 230 |
| 2022/10/17 | 1,923 | 1,925 | 1,920 | 1,925 | 890 |
| 2022/10/14 | 1,929 | 1,948 | 1,926 | 1,944 | 64,710 |
| 2022/10/13 | 1,905 | 1,905 | 1,897 | 1,899 | 9,750 |
| 2022/10/12 | 1,911 | 1,917 | 1,909 | 1,910 | 22,600 |
| 2022/10/11 | 1,929 | 1,929 | 1,910 | 1,915 | 26,620 |
| 2022/10/07 | 1,941 | 1,955 | 1,941 | 1,951 | 7,050 |
| 2022/10/06 | 1,958 | 1,974 | 1,958 | 1,967 | 99,010 |
| 2022/10/05 | 1,969 | 1,969 | 1,956 | 1,956 | 3,380 |
| 2022/10/04 | 1,924 | 1,953 | 1,923 | 1,952 | 2,210 |
| 2022/10/03 | 1,873 | 1,891 | 1,856 | 1,891 | 79,170 |
| 2022/09/30 | 1,903 | 1,903 | 1,872 | 1,879 | 169,630 |
| 2022/09/29 | 1,903 | 1,917 | 1,899 | 1,917 | 49,410 |
| 2022/09/28 | 1,885 | 1,889 | 1,860 | 1,876 | 169,180 |
| 2022/09/27 | 1,894 | 1,906 | 1,894 | 1,896 | 4,280 |
| 2022/09/26 | 1,911 | 1,911 | 1,887 | 1,889 | 32,090 |
| 2022/09/22 | 1,927 | 1,940 | 1,926 | 1,939 | 340 |
| 2022/09/21 | 1,956 | 1,957 | 1,945 | 1,945 | 1,290 |
| 2022/09/20 | 1,973 | 1,973 | 1,972 | 1,972 | 590 |
| 2022/09/16 | 1,964 | 1,964 | 1,959 | 1,962 | 4,270 |
| 2022/09/15 | 1,972 | 1,976 | 1,971 | 1,974 | 270 |
| 2022/09/14 | 1,966 | 1,976 | 1,962 | 1,972 | 5,820 |
| 2022/09/13 | 2,001 | 2,011 | 2,001 | 2,011 | 1,680 |
| 2022/09/12 | 2,003 | 2,009 | 2,001 | 2,004 | 5,150 |
| 2022/09/09 | 2,004 | 2,004 | 1,984 | 1,990 | 27,070 |
| 2022/09/08 | 1,956 | 1,982 | 1,956 | 1,980 | 13,100 |
| 2022/09/07 | 1,943 | 1,943 | 1,930 | 1,940 | 320 |
| 2022/09/06 | 1,948 | 1,950 | 1,948 | 1,950 | 40 |
| 2022/09/05 | 1,946 | 1,954 | 1,945 | 1,954 | 240 |
| 2022/09/02 | 1,962 | 1,962 | 1,946 | 1,950 | 850 |
| 2022/09/01 | 1,967 | 1,967 | 1,960 | 1,960 | 260 |
| 2022/08/31 | 1,974 | 1,985 | 1,974 | 1,984 | 11,060 |
| 2022/08/30 | 1,976 | 1,991 | 1,976 | 1,991 | 1,180 |
| 2022/08/29 | 1,962 | 1,970 | 1,958 | 1,968 | 1,790 |
| 2022/08/26 | 2,007 | 2,012 | 2,002 | 2,002 | 2,420 |
| 2022/08/25 | 1,995 | 2,003 | 1,994 | 2,001 | 28,320 |
| 2022/08/24 | 1,997 | 1,997 | 1,991 | 1,991 | 11,580 |
| 2022/08/23 | 2,002 | 2,005 | 1,994 | 1,994 | 3,170 |
| 2022/08/22 | 2,002 | 2,015 | 2,001 | 2,014 | 3,340 |
| 2022/08/19 | 2,026 | 2,027 | 2,020 | 2,020 | 40,480 |
| 2022/08/18 | 2,017 | 2,017 | 2,011 | 2,014 | 7,910 |
| 2022/08/17 | 2,013 | 2,031 | 2,013 | 2,031 | 171,790 |
| 2022/08/16 | 2,006 | 2,006 | 2,004 | 2,005 | 300 |
| 2022/08/15 | 1,999 | 2,008 | 1,999 | 2,007 | 4,310 |
| 2022/08/12 | 1,985 | 2,000 | 1,985 | 1,997 | 28,230 |
| 2022/08/10 | 1,959 | 1,959 | 1,954 | 1,954 | 140 |
| 2022/08/09 | 1,972 | 1,972 | 1,959 | 1,959 | 760 |
| 2022/08/08 | 1,964 | 1,973 | 1,964 | 1,973 | 100 |
| 2022/08/05 | 1,951 | 1,970 | 1,951 | 1,970 | 180 |
| 2022/08/04 | 1,961 | 1,961 | 1,953 | 1,953 | 1,590 |
| 2022/08/03 | 1,955 | 1,955 | 1,952 | 1,954 | 1,600 |
| 2022/08/02 | 1,965 | 1,965 | 1,948 | 1,948 | 950 |
| 2022/08/01 | 1,966 | 1,982 | 1,966 | 1,982 | 190 |
| 2022/07/29 | 1,978 | 1,978 | 1,960 | 1,960 | 750 |
| 2022/07/28 | 1,980 | 1,980 | 1,969 | 1,969 | 90 |
| 2022/07/27 | 1,963 | 1,972 | 1,963 | 1,970 | 170 |
| 2022/07/26 | 1,965 | 1,970 | 1,965 | 1,967 | 1,150 |
| 2022/07/25 | 1,967 | 1,975 | 1,965 | 1,966 | 2,530 |
| 2022/07/22 | 1,972 | 1,981 | 1,972 | 1,981 | 390 |
| 2022/07/21 | 1,962 | 1,971 | 1,962 | 1,971 | 100,480 |
| 2022/07/20 | 1,955 | 1,968 | 1,953 | 1,968 | 3,070 |
| 2022/07/19 | 1,931 | 1,931 | 1,915 | 1,926 | 13,030 |
| 2022/07/15 | 1,919 | 1,920 | 1,905 | 1,913 | 230 |
| 2022/07/14 | 1,903 | 1,917 | 1,899 | 1,916 | 390 |
| 2022/07/13 | 1,910 | 1,911 | 1,910 | 1,911 | 140 |
| 2022/07/12 | 1,919 | 1,920 | 1,900 | 1,903 | 4,280 |
| 2022/07/11 | 1,941 | 1,945 | 1,929 | 1,940 | 50,190 |
| 2022/07/08 | 1,911 | 1,928 | 1,910 | 1,916 | 9,260 |
| 2022/07/07 | 1,890 | 1,906 | 1,882 | 1,901 | 47,130 |
| 2022/07/06 | 1,910 | 1,913 | 1,898 | 1,905 | 288,280 |
| 2022/07/05 | 1,930 | 1,936 | 1,922 | 1,927 | 56,570 |
| 2022/07/04 | 1,910 | 1,918 | 1,908 | 1,918 | 37,770 |
| 2022/07/01 | 1,928 | 1,928 | 1,886 | 1,892 | 54,340 |
| 2022/06/30 | 1,930 | 1,939 | 1,915 | 1,920 | 63,960 |
| 2022/06/29 | 1,941 | 1,942 | 1,939 | 1,940 | 5,410 |
| 2022/06/28 | 1,933 | 1,954 | 1,933 | 1,954 | 25,760 |
| 2022/06/27 | 1,932 | 1,935 | 1,927 | 1,933 | 10,880 |
| 2022/06/24 | 1,895 | 1,913 | 1,895 | 1,912 | 630 |
| 2022/06/23 | 1,897 | 1,912 | 1,897 | 1,899 | 5,290 |
| 2022/06/22 | 1,918 | 1,918 | 1,898 | 1,898 | 770 |
| 2022/06/21 | 1,888 | 1,910 | 1,881 | 1,902 | 114,930 |
| 2022/06/20 | 1,892 | 1,892 | 1,854 | 1,863 | 71,640 |
| 2022/06/17 | 1,861 | 1,888 | 1,861 | 1,882 | 48,440 |
| 2022/06/16 | 1,929 | 1,939 | 1,912 | 1,915 | 5,770 |
| 2022/06/15 | 1,921 | 1,924 | 1,900 | 1,900 | 6,730 |
| 2022/06/14 | 1,916 | 1,924 | 1,913 | 1,921 | 122,180 |
| 2022/06/13 | 1,951 | 1,951 | 1,943 | 1,946 | 18,870 |
| 2022/06/10 | 2,001 | 2,001 | 1,991 | 1,991 | 4,890 |
| 2022/06/09 | 2,015 | 2,024 | 2,015 | 2,020 | 63,690 |
| 2022/06/08 | 2,011 | 2,018 | 2,011 | 2,018 | 1,029,980 |
| 2022/06/07 | 1,995 | 2,002 | 1,993 | 1,995 | 55,530 |
| 2022/06/06 | 1,965 | 1,989 | 1,965 | 1,987 | 60,210 |
| 2022/06/03 | 1,988 | 1,988 | 1,979 | 1,979 | 13,070 |
| 2022/06/02 | 1,980 | 1,980 | 1,971 | 1,973 | 560 |
| 2022/06/01 | 1,964 | 1,985 | 1,964 | 1,984 | 24,630 |
| 2022/05/31 | 1,972 | 1,972 | 1,957 | 1,957 | 55,090 |
| 2022/05/30 | 1,955 | 1,973 | 1,955 | 1,973 | 5,550 |
| 2022/05/27 | 1,948 | 1,948 | 1,931 | 1,932 | 170 |
| 2022/05/26 | 1,923 | 1,927 | 1,923 | 1,927 | 90 |
| 2022/05/25 | 1,924 | 1,925 | 1,919 | 1,925 | 5,900 |
| 2022/05/24 | 1,942 | 1,942 | 1,926 | 1,926 | 5,810 |
| 2022/05/23 | 1,942 | 1,965 | 1,935 | 1,943 | 410 |
| 2022/05/20 | 1,906 | 1,926 | 1,906 | 1,925 | 70,930 |
| 2022/05/19 | 1,887 | 1,907 | 1,886 | 1,906 | 22,520 |
| 2022/05/18 | 1,932 | 1,938 | 1,926 | 1,931 | 19,250 |
| 2022/05/17 | 1,938 | 1,938 | 1,907 | 1,913 | 28,210 |
| 2022/05/16 | 1,935 | 1,935 | 1,907 | 1,911 | 248,420 |
| 2022/05/13 | 1,887 | 1,914 | 1,885 | 1,909 | 49,590 |
| 2022/05/12 | 1,880 | 1,893 | 1,870 | 1,873 | 316,280 |
| 2022/05/11 | 1,898 | 1,903 | 1,890 | 1,897 | 4,700 |
| 2022/05/10 | 1,905 | 1,910 | 1,885 | 1,908 | 38,790 |
| 2022/05/09 | 1,943 | 1,945 | 1,924 | 1,924 | 1,190 |
| 2022/05/06 | 1,944 | 1,959 | 1,944 | 1,959 | 2,420 |
| 2022/05/02 | 1,944 | 1,953 | 1,935 | 1,944 | 610 |
| 2022/04/28 | 1,918 | 1,947 | 1,918 | 1,945 | 32,650 |
| 2022/04/27 | 1,911 | 1,911 | 1,887 | 1,906 | 82,990 |
| 2022/04/26 | 1,928 | 1,928 | 1,921 | 1,926 | 1,050 |
| 2022/04/25 | 1,914 | 1,926 | 1,912 | 1,922 | 43,840 |
| 2022/04/22 | 1,950 | 1,951 | 1,939 | 1,950 | 550 |
| 2022/04/21 | 1,972 | 1,975 | 1,972 | 1,975 | 120 |
| 2022/04/20 | 1,960 | 1,970 | 1,954 | 1,962 | 8,560 |
| 2022/04/19 | 1,941 | 1,944 | 1,930 | 1,944 | 180 |
| 2022/04/18 | 1,926 | 1,927 | 1,907 | 1,924 | 6,040 |
| 2022/04/15 | 1,935 | 1,940 | 1,927 | 1,940 | 230 |
| 2022/04/14 | 1,942 | 1,954 | 1,942 | 1,954 | 4,870 |
| 2022/04/13 | 1,918 | 1,938 | 1,917 | 1,936 | 61,900 |
| 2022/04/12 | 1,925 | 1,925 | 1,908 | 1,908 | 790 |
| 2022/04/11 | 1,938 | 1,942 | 1,927 | 1,933 | 33,710 |
| 2022/04/08 | 1,952 | 1,952 | 1,934 | 1,938 | 350 |
| 2022/04/07 | 1,944 | 1,944 | 1,927 | 1,938 | 3,570 |
| 2022/04/06 | 1,981 | 1,981 | 1,966 | 1,968 | 520 |
| 2022/04/05 | 2,008 | 2,015 | 1,994 | 1,995 | 12,460 |
| 2022/04/04 | 1,991 | 1,998 | 1,991 | 1,998 | 190 |
| 2022/04/01 | 1,979 | 1,993 | 1,970 | 1,991 | 36,880 |
| 2022/03/31 | 2,002 | 2,015 | 1,996 | 1,996 | 159,150 |
| 2022/03/30 | 2,025 | 2,025 | 1,998 | 2,011 | 31,480 |
| 2022/03/29 | 2,012 | 2,012 | 2,003 | 2,012 | 24,280 |
| 2022/03/28 | 2,009 | 2,009 | 1,990 | 2,001 | 1,050 |
| 2022/03/25 | 2,020 | 2,020 | 2,003 | 2,006 | 120,500 |
| 2022/03/24 | 1,982 | 2,005 | 1,981 | 2,005 | 640 |
| 2022/03/23 | 1,983 | 2,007 | 1,983 | 2,007 | 1,650 |
| 2022/03/22 | 1,955 | 1,962 | 1,953 | 1,956 | 40,360 |
| 2022/03/18 | 1,925 | 1,935 | 1,925 | 1,935 | 21,310 |
| 2022/03/17 | 1,919 | 1,928 | 1,912 | 1,925 | 94,480 |
| 2022/03/16 | 1,868 | 1,881 | 1,866 | 1,880 | 25,760 |
| 2022/03/15 | 1,834 | 1,853 | 1,834 | 1,853 | 20,350 |
| 2022/03/14 | 1,832 | 1,849 | 1,832 | 1,840 | 18,450 |
| 2022/03/11 | 1,852 | 1,852 | 1,812 | 1,825 | 3,830 |
| 2022/03/10 | 1,832 | 1,854 | 1,832 | 1,852 | 41,730 |
| 2022/03/09 | 1,787 | 1,805 | 1,779 | 1,799 | 80,460 |
| 2022/03/08 | 1,812 | 1,812 | 1,779 | 1,780 | 27,160 |
| 2022/03/07 | 1,851 | 1,851 | 1,804 | 1,819 | 43,770 |
| 2022/03/04 | 1,885 | 1,885 | 1,860 | 1,867 | 125,250 |
| 2022/03/03 | 1,907 | 1,912 | 1,906 | 1,910 | 22,080 |
| 2022/03/02 | 1,893 | 1,898 | 1,883 | 1,884 | 27,000 |
| 2022/03/01 | 1,932 | 1,932 | 1,925 | 1,925 | 2,850 |
| 2022/02/28 | 1,910 | 1,912 | 1,894 | 1,911 | 65,330 |
| 2022/02/25 | 1,892 | 1,901 | 1,886 | 1,901 | 67,590 |
| 2022/02/24 | 1,906 | 1,906 | 1,868 | 1,874 | 31,760 |
| 2022/02/22 | 1,904 | 1,914 | 1,896 | 1,906 | 840 |
| 2022/02/21 | 1,921 | 1,938 | 1,917 | 1,934 | 15,930 |
| 2022/02/18 | 1,933 | 1,951 | 1,929 | 1,950 | 790 |
| 2022/02/17 | 1,967 | 1,967 | 1,956 | 1,956 | 4,180 |
| 2022/02/16 | 1,973 | 1,975 | 1,967 | 1,971 | 5,740 |
| 2022/02/15 | 1,956 | 1,956 | 1,931 | 1,936 | 10,390 |
| 2022/02/14 | 1,952 | 1,958 | 1,944 | 1,956 | 880 |
| 2022/02/10 | 1,991 | 1,991 | 1,977 | 1,984 | 18,490 |
| 2022/02/09 | 1,971 | 1,980 | 1,967 | 1,978 | 310 |
| 2022/02/08 | 1,955 | 1,965 | 1,955 | 1,958 | 1,760 |
| 2022/02/07 | 1,945 | 1,950 | 1,934 | 1,950 | 3,660 |
| 2022/02/04 | 1,937 | 1,956 | 1,937 | 1,955 | 32,750 |
| 2022/02/03 | 1,943 | 1,953 | 1,941 | 1,942 | 21,390 |
| 2022/02/02 | 1,933 | 1,962 | 1,933 | 1,961 | 34,050 |
| 2022/02/01 | 1,938 | 1,942 | 1,916 | 1,918 | 8,720 |
| 2022/01/31 | 1,913 | 1,923 | 1,886 | 1,921 | 1,740 |
| 2022/01/28 | 1,892 | 1,901 | 1,890 | 1,901 | 1,300 |
| 2022/01/27 | 1,953 | 1,953 | 1,860 | 1,864 | 36,840 |
| 2022/01/26 | 1,923 | 1,926 | 1,912 | 1,913 | 26,400 |
| 2022/01/25 | 1,944 | 1,944 | 1,905 | 1,918 | 36,990 |
| 2022/01/24 | 1,931 | 1,952 | 1,927 | 1,952 | 3,730 |
| 2022/01/21 | 1,937 | 1,955 | 1,925 | 1,952 | 21,770 |
| 2022/01/20 | 1,941 | 1,967 | 1,935 | 1,962 | 21,080 |
| 2022/01/19 | 1,969 | 1,977 | 1,940 | 1,944 | 83,620 |
| 2022/01/18 | 2,019 | 2,023 | 2,003 | 2,003 | 4,960 |
| 2022/01/17 | 2,012 | 2,018 | 2,011 | 2,011 | 10,690 |
| 2022/01/14 | 2,006 | 2,006 | 1,986 | 2,001 | 1,260 |
| 2022/01/13 | 2,031 | 2,031 | 2,031 | 2,031 | 230 |
| 2022/01/12 | 2,035 | 2,044 | 2,035 | 2,044 | 5,560 |
| 2022/01/11 | 2,018 | 2,018 | 1,996 | 2,010 | 140 |
| 2022/01/07 | 2,021 | 2,021 | 2,010 | 2,018 | 20,410 |
| 2022/01/06 | 2,051 | 2,051 | 2,021 | 2,021 | 13,350 |
| 2022/01/05 | 2,083 | 2,085 | 2,080 | 2,085 | 3,540 |
| 2022/01/04 | 2,053 | 2,077 | 2,050 | 2,076 | 940 |