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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 2,781 | 2,781 | 2,749 | 2,758 | 1,410 |
| 2024/10/02 | 2,707 | 2,737 | 2,707 | 2,714 | 9,510 |
| 2024/10/01 | 2,752 | 2,762 | 2,729 | 2,757 | 21,490 |
| 2024/09/30 | 2,752 | 2,752 | 2,702 | 2,707 | 21,010 |
| 2024/09/27 | 2,782 | 2,808 | 2,769 | 2,807 | 61,690 |
| 2024/09/26 | 2,715 | 2,753 | 2,715 | 2,753 | 86,330 |
| 2024/09/25 | 2,686 | 2,699 | 2,686 | 2,691 | 150 |
| 2024/09/24 | 2,706 | 2,710 | 2,697 | 2,697 | 760 |
| 2024/09/20 | 2,708 | 2,708 | 2,680 | 2,682 | 37,910 |
| 2024/09/19 | 2,635 | 2,670 | 2,635 | 2,658 | 38,270 |
| 2024/09/18 | 2,619 | 2,621 | 2,582 | 2,597 | 22,210 |
| 2024/09/17 | 2,632 | 2,632 | 2,560 | 2,593 | 53,000 |
| 2024/09/13 | 2,661 | 2,661 | 2,604 | 2,609 | 1,020 |
| 2024/09/12 | 2,629 | 2,636 | 2,609 | 2,634 | 8,030 |
| 2024/09/11 | 2,600 | 2,600 | 2,560 | 2,568 | 5,780 |
| 2024/09/10 | 2,629 | 2,630 | 2,616 | 2,628 | 1,730 |
| 2024/09/09 | 2,565 | 2,611 | 2,562 | 2,611 | 59,440 |
| 2024/09/06 | 2,679 | 2,679 | 2,626 | 2,635 | 5,340 |
| 2024/09/05 | 2,691 | 2,691 | 2,653 | 2,661 | 390 |
| 2024/09/04 | 2,732 | 2,732 | 2,668 | 2,732 | 18,090 |
| 2024/09/03 | 2,755 | 2,775 | 2,755 | 2,775 | 500 |
| 2024/09/02 | 2,760 | 2,774 | 2,755 | 2,755 | 1,370 |
| 2024/08/30 | 2,738 | 2,756 | 2,738 | 2,753 | 7,200 |
| 2024/08/29 | 2,724 | 2,733 | 2,723 | 2,733 | 3,870 |
| 2024/08/28 | 2,747 | 2,747 | 2,711 | 2,730 | 18,620 |
| 2024/08/27 | 2,705 | 2,725 | 2,705 | 2,723 | 4,980 |
| 2024/08/26 | 2,710 | 2,710 | 2,695 | 2,698 | 1,060 |
| 2024/08/23 | 2,718 | 2,725 | 2,716 | 2,724 | 6,970 |
| 2024/08/22 | 2,705 | 2,715 | 2,699 | 2,706 | 2,170 |
| 2024/08/21 | 2,684 | 2,708 | 2,684 | 2,703 | 2,340 |
| 2024/08/20 | 2,712 | 2,719 | 2,706 | 2,717 | 2,470 |
| 2024/08/19 | 2,720 | 2,720 | 2,680 | 2,680 | 6,210 |
| 2024/08/16 | 2,689 | 2,722 | 2,689 | 2,722 | 710 |
| 2024/08/15 | 2,637 | 2,649 | 2,635 | 2,639 | 1,040 |
| 2024/08/14 | 2,627 | 2,628 | 2,605 | 2,620 | 2,810 |
| 2024/08/13 | 2,577 | 2,592 | 2,553 | 2,589 | 2,600 |
| 2024/08/09 | 2,539 | 2,550 | 2,501 | 2,527 | 1,770 |
| 2024/08/08 | 2,500 | 2,545 | 2,482 | 2,482 | 5,330 |
| 2024/08/07 | 2,420 | 2,583 | 2,420 | 2,533 | 10,240 |
| 2024/08/06 | 2,885 | 2,885 | 2,399 | 2,447 | 9,940 |
| 2024/08/05 | 2,551 | 2,936 | 2,189 | 2,936 | 92,550 |
| 2024/08/02 | 2,725 | 2,725 | 2,581 | 2,601 | 80,810 |
| 2024/08/01 | 2,787 | 2,787 | 2,731 | 2,750 | 16,130 |
| 2024/07/31 | 2,769 | 2,837 | 2,760 | 2,837 | 28,330 |
| 2024/07/30 | 2,796 | 2,796 | 2,776 | 2,796 | 1,610 |
| 2024/07/29 | 2,801 | 2,808 | 2,790 | 2,805 | 2,100 |
| 2024/07/26 | 2,751 | 2,768 | 2,738 | 2,752 | 1,570 |
| 2024/07/25 | 2,771 | 2,778 | 2,745 | 2,747 | 3,950 |
| 2024/07/24 | 2,862 | 2,869 | 2,833 | 2,833 | 11,750 |
| 2024/07/23 | 2,870 | 2,889 | 2,870 | 2,877 | 470 |
| 2024/07/22 | 2,881 | 2,881 | 2,869 | 2,869 | 960 |
| 2024/07/19 | 2,899 | 2,905 | 2,892 | 2,905 | 2,770 |
| 2024/07/18 | 2,915 | 2,925 | 2,908 | 2,914 | 20,470 |
| 2024/07/17 | 2,958 | 2,970 | 2,956 | 2,960 | 4,430 |
| 2024/07/16 | 2,961 | 2,965 | 2,951 | 2,956 | 560 |
| 2024/07/12 | 2,930 | 2,956 | 2,930 | 2,937 | 20,470 |
| 2024/07/11 | 2,974 | 2,985 | 2,971 | 2,980 | 13,740 |
| 2024/07/10 | 2,921 | 2,958 | 2,921 | 2,958 | 16,380 |
| 2024/07/09 | 2,917 | 2,949 | 2,917 | 2,937 | 3,660 |
| 2024/07/08 | 2,940 | 2,940 | 2,912 | 2,914 | 11,130 |
| 2024/07/05 | 2,945 | 2,952 | 2,922 | 2,933 | 14,560 |
| 2024/07/04 | 2,943 | 2,973 | 2,943 | 2,973 | 42,520 |
| 2024/07/03 | 2,933 | 2,944 | 2,921 | 2,943 | 3,100 |
| 2024/07/02 | 2,898 | 2,932 | 2,893 | 2,928 | 10,620 |
| 2024/07/01 | 2,889 | 2,896 | 2,889 | 2,893 | 600 |
| 2024/06/28 | 2,880 | 2,891 | 2,875 | 2,878 | 4,170 |
| 2024/06/27 | 2,862 | 2,865 | 2,850 | 2,861 | 15,900 |
| 2024/06/26 | 2,859 | 2,873 | 2,859 | 2,868 | 80 |
| 2024/06/25 | 2,815 | 2,855 | 2,815 | 2,855 | 1,160 |
| 2024/06/24 | 2,793 | 2,815 | 2,792 | 2,815 | 4,420 |
| 2024/06/21 | 2,801 | 2,810 | 2,795 | 2,795 | 520 |
| 2024/06/20 | 2,785 | 2,790 | 2,771 | 2,790 | 640 |
| 2024/06/19 | 2,798 | 2,798 | 2,791 | 2,791 | 430 |
| 2024/06/18 | 2,786 | 2,786 | 2,778 | 2,779 | 10,650 |
| 2024/06/17 | 2,794 | 2,794 | 2,760 | 2,766 | 17,030 |
| 2024/06/14 | 2,785 | 2,819 | 2,785 | 2,812 | 10,900 |
| 2024/06/13 | 2,838 | 2,838 | 2,797 | 2,797 | 7,090 |
| 2024/06/12 | 2,822 | 2,823 | 2,822 | 2,823 | 610 |
| 2024/06/11 | 2,858 | 2,868 | 2,843 | 2,844 | 2,280 |
| 2024/06/10 | 2,843 | 2,851 | 2,831 | 2,848 | 750 |
| 2024/06/07 | 2,823 | 2,823 | 2,819 | 2,819 | 250 |
| 2024/06/06 | 2,835 | 2,835 | 2,823 | 2,823 | 480 |
| 2024/06/05 | 2,836 | 2,836 | 2,810 | 2,812 | 8,670 |
| 2024/06/04 | 2,852 | 2,865 | 2,849 | 2,855 | 3,020 |
| 2024/06/03 | 2,864 | 2,876 | 2,861 | 2,863 | 2,160 |
| 2024/05/31 | 2,818 | 2,841 | 2,818 | 2,841 | 2,180 |
| 2024/05/30 | 2,774 | 2,792 | 2,763 | 2,791 | 35,670 |
| 2024/05/29 | 2,835 | 2,850 | 2,807 | 2,807 | 8,680 |
| 2024/05/28 | 2,830 | 2,836 | 2,830 | 2,836 | 610 |
| 2024/05/27 | 2,818 | 2,828 | 2,815 | 2,828 | 3,240 |
| 2024/05/24 | 2,799 | 2,813 | 2,781 | 2,806 | 11,770 |
| 2024/05/23 | 2,812 | 2,822 | 2,789 | 2,820 | 85,880 |
| 2024/05/22 | 2,821 | 2,821 | 2,807 | 2,807 | 2,550 |
| 2024/05/21 | 2,842 | 2,849 | 2,827 | 2,827 | 5,090 |
| 2024/05/20 | 2,810 | 2,845 | 2,810 | 2,831 | 2,430 |
| 2024/05/17 | 2,796 | 2,809 | 2,796 | 2,809 | 630 |
| 2024/05/16 | 2,809 | 2,814 | 2,786 | 2,806 | 10,500 |
| 2024/05/15 | 2,813 | 2,819 | 2,798 | 2,798 | 1,070 |
| 2024/05/14 | 2,797 | 2,805 | 2,789 | 2,793 | 40,700 |
| 2024/05/13 | 2,740 | 2,790 | 2,740 | 2,789 | 68,300 |
| 2024/05/10 | 2,814 | 2,820 | 2,785 | 2,789 | 105,860 |
| 2024/05/09 | 2,783 | 2,794 | 2,774 | 2,781 | 4,260 |
| 2024/05/08 | 2,797 | 2,802 | 2,770 | 2,772 | 40,680 |
| 2024/05/07 | 2,816 | 2,818 | 2,799 | 2,809 | 2,730 |
| 2024/05/02 | 2,785 | 2,808 | 2,778 | 2,808 | 1,570 |
| 2024/05/01 | 2,791 | 2,799 | 2,783 | 2,797 | 28,090 |
| 2024/04/30 | 2,791 | 2,808 | 2,782 | 2,807 | 32,280 |
| 2024/04/26 | 2,733 | 2,748 | 2,720 | 2,748 | 7,390 |
| 2024/04/25 | 2,750 | 2,761 | 2,726 | 2,726 | 50,880 |
| 2024/04/24 | 2,748 | 2,774 | 2,745 | 2,773 | 33,470 |
| 2024/04/23 | 2,747 | 2,747 | 2,726 | 2,729 | 510 |
| 2024/04/22 | 2,734 | 2,740 | 2,714 | 2,722 | 11,010 |
| 2024/04/19 | 2,717 | 2,717 | 2,659 | 2,687 | 15,840 |
| 2024/04/18 | 2,705 | 2,747 | 2,705 | 2,743 | 1,580 |
| 2024/04/17 | 2,765 | 2,765 | 2,726 | 2,726 | 9,980 |
| 2024/04/16 | 2,790 | 2,794 | 2,754 | 2,761 | 15,290 |
| 2024/04/15 | 2,795 | 2,813 | 2,783 | 2,813 | 3,280 |
| 2024/04/12 | 2,827 | 2,832 | 2,819 | 2,824 | 44,850 |
| 2024/04/11 | 2,782 | 2,813 | 2,782 | 2,813 | 23,450 |
| 2024/04/10 | 2,806 | 2,816 | 2,805 | 2,805 | 1,250 |
| 2024/04/09 | 2,804 | 2,818 | 2,785 | 2,818 | 43,010 |
| 2024/04/08 | 2,788 | 2,846 | 2,783 | 2,846 | 85,560 |
| 2024/04/05 | 2,773 | 2,773 | 2,745 | 2,764 | 109,010 |
| 2024/04/04 | 2,792 | 2,813 | 2,792 | 2,799 | 19,240 |
| 2024/04/03 | 2,762 | 2,776 | 2,754 | 2,770 | 840 |
| 2024/04/02 | 2,794 | 2,807 | 2,769 | 2,773 | 18,900 |
| 2024/04/01 | 2,833 | 2,833 | 2,780 | 2,794 | 113,540 |
| 2024/03/29 | 2,824 | 2,841 | 2,824 | 2,841 | 100,780 |
| 2024/03/28 | 2,831 | 2,831 | 2,811 | 2,819 | 176,680 |
| 2024/03/27 | 2,840 | 2,850 | 2,840 | 2,843 | 1,200 |
| 2024/03/26 | 2,864 | 2,864 | 2,809 | 2,824 | 40,670 |
| 2024/03/25 | 2,860 | 2,860 | 2,820 | 2,820 | 254,100 |
| 2024/03/22 | 2,850 | 2,863 | 2,847 | 2,860 | 162,260 |
| 2024/03/21 | 2,831 | 2,840 | 2,822 | 2,838 | 113,740 |
| 2024/03/19 | 2,760 | 2,795 | 2,754 | 2,795 | 189,590 |
| 2024/03/18 | 2,728 | 2,764 | 2,728 | 2,764 | 1,110 |
| 2024/03/15 | 2,691 | 2,720 | 2,691 | 2,709 | 65,730 |
| 2024/03/14 | 2,682 | 2,708 | 2,681 | 2,702 | 790 |
| 2024/03/13 | 2,720 | 2,720 | 2,680 | 2,695 | 6,440 |
| 2024/03/12 | 2,669 | 2,699 | 2,657 | 2,699 | 73,790 |
| 2024/03/11 | 2,737 | 2,739 | 2,678 | 2,734 | 24,320 |
| 2024/03/08 | 2,764 | 2,900 | 2,755 | 2,766 | 32,830 |
| 2024/03/07 | 2,787 | 2,788 | 2,753 | 2,755 | 9,280 |
| 2024/03/06 | 2,749 | 2,773 | 2,748 | 2,770 | 13,880 |
| 2024/03/05 | 2,738 | 2,764 | 2,734 | 2,760 | 45,080 |
| 2024/03/04 | 2,909 | 2,909 | 2,743 | 2,788 | 14,020 |
| 2024/03/01 | 2,716 | 2,953 | 2,716 | 2,929 | 34,480 |
| 2024/02/29 | 2,709 | 2,743 | 2,694 | 2,742 | 61,330 |
| 2024/02/28 | 2,720 | 2,721 | 2,709 | 2,719 | 80,250 |
| 2024/02/27 | 2,714 | 2,730 | 2,711 | 2,716 | 221,990 |
| 2024/02/26 | 2,713 | 2,723 | 2,707 | 2,712 | 4,640 |
| 2024/02/22 | 2,687 | 2,703 | 2,684 | 2,703 | 26,990 |
| 2024/02/21 | 2,660 | 2,663 | 2,660 | 2,663 | 720 |
| 2024/02/20 | 2,683 | 2,684 | 2,667 | 2,672 | 8,830 |
| 2024/02/19 | 2,666 | 2,677 | 2,666 | 2,677 | 4,050 |
| 2024/02/16 | 2,655 | 2,671 | 2,654 | 2,671 | 22,890 |
| 2024/02/15 | 2,633 | 2,633 | 2,618 | 2,631 | 10,310 |
| 2024/02/14 | 2,618 | 2,626 | 2,615 | 2,626 | 330 |
| 2024/02/13 | 2,626 | 2,648 | 2,621 | 2,648 | 3,670 |
| 2024/02/09 | 2,595 | 2,602 | 2,591 | 2,602 | 23,360 |
| 2024/02/08 | 2,595 | 2,607 | 2,587 | 2,598 | 1,060 |
| 2024/02/07 | 2,573 | 2,587 | 2,572 | 2,572 | 1,970 |
| 2024/02/06 | 2,588 | 2,588 | 2,572 | 2,576 | 1,700 |
| 2024/02/05 | 2,607 | 2,607 | 2,588 | 2,594 | 31,020 |
| 2024/02/02 | 2,583 | 2,584 | 2,568 | 2,575 | 29,180 |
| 2024/02/01 | 2,569 | 2,575 | 2,566 | 2,571 | 26,370 |
| 2024/01/31 | 2,553 | 2,587 | 2,553 | 2,587 | 83,010 |
| 2024/01/30 | 2,569 | 2,569 | 2,562 | 2,562 | 2,660 |
| 2024/01/29 | 2,547 | 2,569 | 2,545 | 2,564 | 25,100 |
| 2024/01/26 | 2,550 | 2,553 | 2,539 | 2,541 | 89,810 |
| 2024/01/25 | 2,564 | 2,569 | 2,559 | 2,567 | 78,090 |
| 2024/01/24 | 2,572 | 2,572 | 2,559 | 2,567 | 82,900 |
| 2024/01/23 | 2,589 | 2,603 | 2,575 | 2,578 | 37,720 |
| 2024/01/22 | 2,570 | 2,581 | 2,562 | 2,581 | 920 |
| 2024/01/19 | 2,577 | 2,577 | 2,541 | 2,545 | 8,630 |
| 2024/01/18 | 2,530 | 2,536 | 2,527 | 2,527 | 5,370 |
| 2024/01/17 | 2,561 | 2,568 | 2,535 | 2,535 | 14,620 |
| 2024/01/16 | 2,593 | 2,593 | 2,539 | 2,542 | 38,060 |
| 2024/01/15 | 2,539 | 2,585 | 2,539 | 2,585 | 5,660 |
| 2024/01/12 | 2,537 | 2,542 | 2,525 | 2,528 | 64,000 |
| 2024/01/11 | 2,511 | 2,527 | 2,511 | 2,524 | 5,840 |
| 2024/01/10 | 2,451 | 2,488 | 2,451 | 2,488 | 2,480 |
| 2024/01/09 | 2,452 | 2,455 | 2,445 | 2,445 | 46,330 |
| 2024/01/05 | 2,422 | 2,441 | 2,422 | 2,431 | 3,310 |
| 2024/01/04 | 2,388 | 2,422 | 2,376 | 2,422 | 8,320 |