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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |