One ETF JPX日経400(1474)の株価時系列情報
One ETF JPX日経400(1474)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 24,965 | 25,115 | 24,965 | 25,115 | 149 |
| 2024/07/25 | 25,360 | 25,360 | 25,000 | 25,000 | 279 |
| 2024/07/24 | 26,105 | 26,155 | 25,445 | 25,835 | 601 |
| 2024/07/23 | 26,200 | 26,235 | 26,180 | 26,220 | 68 |
| 2024/07/22 | 26,450 | 26,450 | 26,165 | 26,165 | 58 |
| 2024/07/19 | 26,520 | 26,525 | 26,430 | 26,470 | 74 |
| 2024/07/18 | 26,670 | 26,810 | 26,585 | 26,585 | 2,101 |
| 2024/07/17 | 27,120 | 27,120 | 26,955 | 26,955 | 31 |
| 2024/07/16 | 27,005 | 27,040 | 26,895 | 26,895 | 235 |
| 2024/07/12 | 26,830 | 26,980 | 26,745 | 26,805 | 131 |
| 2024/07/11 | 27,020 | 27,310 | 27,020 | 27,170 | 51 |
| 2024/07/10 | 26,860 | 26,960 | 26,795 | 26,960 | 137 |
| 2024/07/09 | 26,650 | 26,970 | 26,610 | 26,970 | 475 |
| 2024/07/08 | 26,685 | 26,685 | 26,640 | 26,660 | 85 |
| 2024/07/05 | 26,915 | 26,915 | 26,640 | 26,640 | 121 |
| 2024/07/04 | 26,790 | 27,125 | 26,715 | 27,120 | 255 |
| 2024/07/03 | 26,670 | 26,790 | 26,635 | 26,790 | 1,196 |
| 2024/07/02 | 26,300 | 26,670 | 26,300 | 26,670 | 228 |
| 2024/07/01 | 26,440 | 26,445 | 26,295 | 26,300 | 185 |
| 2024/06/28 | 26,440 | 26,440 | 26,165 | 26,165 | 13 |
| 2024/06/27 | 25,950 | 25,950 | 25,950 | 25,950 | 6 |
| 2024/06/26 | 26,000 | 26,070 | 26,000 | 26,000 | 7 |
| 2024/06/25 | 25,695 | 25,910 | 25,695 | 25,910 | 36 |
| 2024/06/24 | 25,505 | 25,600 | 25,450 | 25,480 | 598 |
| 2024/06/21 | 25,160 | 25,525 | 25,160 | 25,455 | 14 |
| 2024/06/20 | 25,880 | 25,880 | 25,195 | 25,310 | 121 |
| 2024/06/19 | 25,355 | 25,415 | 25,355 | 25,380 | 7 |
| 2024/06/18 | 25,215 | 25,335 | 25,215 | 25,270 | 55 |
| 2024/06/17 | 25,305 | 25,305 | 25,090 | 25,090 | 446 |
| 2024/06/14 | 25,530 | 25,655 | 25,530 | 25,600 | 159 |
| 2024/06/13 | 25,565 | 25,755 | 25,445 | 25,445 | 455 |
| 2024/06/12 | 25,680 | 25,680 | 25,680 | 25,680 | 16 |
| 2024/06/11 | 25,890 | 25,890 | 25,875 | 25,875 | 4 |
| 2024/06/10 | 25,705 | 25,890 | 25,705 | 25,890 | 19 |
| 2024/06/07 | 25,640 | 25,640 | 25,605 | 25,605 | 11 |
| 2024/06/06 | 25,770 | 25,770 | 25,690 | 25,695 | 18 |
| 2024/06/05 | 25,555 | 25,555 | 25,500 | 25,510 | 32 |
| 2024/06/04 | 25,945 | 25,945 | 25,920 | 25,940 | 12 |
| 2024/06/03 | 25,900 | 26,050 | 25,900 | 26,050 | 35 |
| 2024/05/31 | 25,755 | 25,755 | 25,755 | 25,755 | 18 |
| 2024/05/30 | 25,110 | 25,305 | 25,100 | 25,305 | 25 |
| 2024/05/29 | 25,750 | 25,850 | 25,570 | 25,570 | 25 |
| 2024/05/28 | 25,740 | 25,740 | 25,740 | 25,740 | 1 |
| 2024/05/27 | 25,670 | 25,670 | 25,670 | 25,670 | 1 |
| 2024/05/24 | 25,250 | 25,545 | 25,250 | 25,495 | 91 |
| 2024/05/23 | 25,525 | 25,630 | 25,525 | 25,630 | 12 |
| 2024/05/22 | 25,500 | 25,530 | 25,475 | 25,475 | 18 |
| 2024/05/21 | 25,710 | 25,710 | 25,710 | 25,710 | 5 |
| 2024/05/20 | 25,705 | 25,790 | 25,705 | 25,705 | 47 |
| 2024/05/17 | 25,495 | 25,495 | 25,495 | 25,495 | 6 |
| 2024/05/16 | 25,390 | 25,390 | 25,390 | 25,390 | 9 |
| 2024/05/15 | 25,430 | 25,430 | 25,340 | 25,340 | 4 |
| 2024/05/14 | 25,265 | 25,265 | 25,265 | 25,265 | 4 |
| 2024/05/13 | 25,240 | 25,240 | 25,215 | 25,215 | 6 |
| 2024/05/10 | 25,275 | 25,275 | 25,210 | 25,240 | 6 |
| 2024/05/09 | 25,210 | 25,210 | 25,210 | 25,210 | 5 |
| 2024/05/08 | 25,365 | 25,365 | 25,115 | 25,115 | 14 |
| 2024/05/07 | 25,490 | 25,490 | 25,330 | 25,405 | 127 |
| 2024/05/02 | 25,285 | 25,285 | 25,260 | 25,260 | 502 |
| 2024/05/01 | 25,345 | 25,345 | 25,245 | 25,245 | 12 |
| 2024/04/30 | 25,155 | 25,290 | 25,155 | 25,290 | 27 |
| 2024/04/26 | 24,665 | 24,840 | 24,665 | 24,760 | 23 |
| 2024/04/25 | 24,805 | 24,805 | 24,560 | 24,560 | 50 |
| 2024/04/24 | 24,990 | 25,010 | 24,950 | 25,010 | 27 |
| 2024/04/23 | 24,755 | 24,755 | 24,560 | 24,560 | 22 |
| 2024/04/22 | 24,425 | 24,485 | 24,415 | 24,415 | 57 |
| 2024/04/19 | 24,485 | 24,485 | 23,995 | 24,190 | 1,975 |
| 2024/04/18 | 24,510 | 24,760 | 24,510 | 24,760 | 501 |
| 2024/04/17 | 24,940 | 24,940 | 24,620 | 24,620 | 1,902 |
| 2024/04/16 | 25,070 | 25,070 | 24,870 | 24,875 | 258 |
| 2024/04/15 | 25,100 | 25,335 | 25,070 | 25,335 | 17 |
| 2024/04/12 | 25,445 | 25,450 | 25,445 | 25,450 | 7 |
| 2024/04/11 | 25,185 | 25,325 | 25,185 | 25,325 | 7 |
| 2024/04/10 | 25,315 | 25,315 | 25,315 | 25,315 | 2 |
| 2024/04/09 | 25,245 | 25,420 | 25,245 | 25,420 | 22 |
| 2024/04/08 | 25,120 | 25,200 | 25,120 | 25,150 | 38 |
| 2024/04/05 | 24,910 | 24,910 | 24,835 | 24,835 | 61 |
| 2024/04/04 | 25,235 | 25,380 | 25,230 | 25,235 | 5,752 |
| 2024/04/03 | 24,780 | 25,025 | 24,780 | 24,965 | 56 |
| 2024/04/02 | 25,115 | 25,290 | 24,990 | 25,060 | 47 |
| 2024/04/01 | 25,700 | 25,700 | 25,060 | 25,100 | 55 |
| 2024/03/29 | 25,515 | 25,560 | 25,515 | 25,560 | 27 |
| 2024/03/28 | 25,470 | 25,470 | 25,330 | 25,350 | 1,050 |
| 2024/03/27 | 25,685 | 25,685 | 25,535 | 25,535 | 147 |
| 2024/03/26 | 25,345 | 25,345 | 25,345 | 25,345 | 5 |
| 2024/03/25 | 25,600 | 25,600 | 25,375 | 25,375 | 183 |
| 2024/03/22 | 25,715 | 25,725 | 25,665 | 25,665 | 35 |
| 2024/03/21 | 25,490 | 25,550 | 25,490 | 25,540 | 41 |
| 2024/03/19 | 25,085 | 25,095 | 25,085 | 25,095 | 21 |
| 2024/03/18 | 24,530 | 24,860 | 24,530 | 24,860 | 401 |
| 2024/03/15 | 24,205 | 24,370 | 24,205 | 24,365 | 8 |
| 2024/03/14 | 24,255 | 24,285 | 24,245 | 24,285 | 30 |
| 2024/03/13 | 24,200 | 24,200 | 24,195 | 24,195 | 8 |
| 2024/03/12 | 24,000 | 24,170 | 23,950 | 24,170 | 707 |
| 2024/03/11 | 24,605 | 24,605 | 24,090 | 24,320 | 2,377 |
| 2024/03/08 | 24,845 | 24,905 | 24,845 | 24,905 | 6 |
| 2024/03/07 | 24,840 | 24,840 | 24,810 | 24,810 | 2,525 |
| 2024/03/06 | 24,750 | 24,950 | 24,750 | 24,950 | 2,217 |
| 2024/03/05 | 24,750 | 24,895 | 24,750 | 24,860 | 13 |
| 2024/03/04 | 24,875 | 24,875 | 24,720 | 24,720 | 25 |
| 2024/03/01 | 24,425 | 24,730 | 24,425 | 24,730 | 21 |
| 2024/02/29 | 24,430 | 24,430 | 24,430 | 24,430 | 7 |
| 2024/02/28 | 24,480 | 24,480 | 24,400 | 24,480 | 4 |
| 2024/02/27 | 24,510 | 24,510 | 24,445 | 24,445 | 7 |
| 2024/02/26 | 24,455 | 24,455 | 24,435 | 24,435 | 81 |
| 2024/02/22 | 24,275 | 24,275 | 24,275 | 24,275 | 15 |
| 2024/02/21 | 24,010 | 24,010 | 23,950 | 23,960 | 341 |
| 2024/02/20 | 24,005 | 24,005 | 24,005 | 24,005 | 9 |
| 2024/02/19 | 24,000 | 24,070 | 24,000 | 24,065 | 44 |
| 2024/02/16 | 24,000 | 24,085 | 23,940 | 24,025 | 43 |
| 2024/02/15 | 23,675 | 23,690 | 23,675 | 23,690 | 13 |
| 2024/02/14 | 23,560 | 23,560 | 23,550 | 23,550 | 23 |
| 2024/02/13 | 23,770 | 23,770 | 23,770 | 23,770 | 23 |
| 2024/02/09 | 23,325 | 23,430 | 23,315 | 23,315 | 25 |
| 2024/02/08 | 23,300 | 23,405 | 23,300 | 23,345 | 43 |
| 2024/02/07 | 23,105 | 23,160 | 23,105 | 23,160 | 2 |
| 2024/02/06 | 23,285 | 23,285 | 23,180 | 23,180 | 60 |
| 2024/02/05 | 23,355 | 23,365 | 23,335 | 23,365 | 10 |
| 2024/02/02 | 23,240 | 23,240 | 23,225 | 23,235 | 24 |
| 2024/02/01 | 23,110 | 23,110 | 23,110 | 23,110 | 8 |
| 2024/01/31 | 22,950 | 23,215 | 22,950 | 23,215 | 13 |
| 2024/01/30 | 23,085 | 23,085 | 23,085 | 23,085 | 3 |
| 2024/01/29 | 23,075 | 23,075 | 23,075 | 23,075 | 23 |
| 2024/01/26 | 22,810 | 22,820 | 22,810 | 22,820 | 31 |
| 2024/01/25 | 23,140 | 23,140 | 23,140 | 23,140 | 3 |
| 2024/01/24 | 23,075 | 23,075 | 23,075 | 23,075 | 16 |
| 2024/01/23 | 23,300 | 23,460 | 23,230 | 23,230 | 85 |
| 2024/01/22 | 23,090 | 23,205 | 23,090 | 23,205 | 1,026 |
| 2024/01/19 | 22,910 | 22,910 | 22,910 | 22,910 | 2 |
| 2024/01/18 | 22,780 | 22,780 | 22,730 | 22,730 | 22 |
| 2024/01/17 | 23,165 | 23,165 | 22,880 | 22,955 | 1,097 |
| 2024/01/16 | 22,875 | 22,890 | 22,875 | 22,890 | 19 |
| 2024/01/15 | 23,090 | 23,090 | 23,090 | 23,090 | 20 |
| 2024/01/12 | 23,180 | 23,180 | 22,760 | 22,770 | 86 |
| 2024/01/11 | 22,695 | 22,700 | 22,580 | 22,700 | 40 |
| 2024/01/10 | 22,125 | 22,320 | 22,125 | 22,315 | 12 |
| 2024/01/09 | 22,035 | 22,150 | 21,955 | 21,985 | 113 |
| 2024/01/05 | 21,740 | 21,810 | 21,740 | 21,800 | 77 |
| 2024/01/04 | 21,340 | 21,690 | 21,340 | 21,685 | 229 |
| 2023/12/29 | 21,785 | 21,820 | 21,690 | 21,690 | 14 |
| 2023/12/28 | 21,765 | 21,785 | 21,765 | 21,785 | 49 |
| 2023/12/27 | 21,815 | 21,815 | 21,810 | 21,810 | 16 |
| 2023/12/26 | 21,475 | 21,475 | 21,475 | 21,475 | 6 |
| 2023/12/25 | 21,545 | 21,545 | 21,545 | 21,545 | 3 |
| 2023/12/22 | 21,505 | 21,545 | 21,495 | 21,525 | 2,319 |
| 2023/12/21 | 21,395 | 21,425 | 21,365 | 21,390 | 6,141 |
| 2023/12/20 | 21,625 | 21,710 | 21,625 | 21,710 | 16 |
| 2023/12/19 | 21,210 | 21,360 | 21,210 | 21,355 | 1,531 |
| 2023/12/18 | 21,080 | 21,230 | 21,080 | 21,230 | 4,201 |
| 2023/12/15 | 21,400 | 21,400 | 21,400 | 21,400 | 4 |
| 2023/12/14 | 21,315 | 21,315 | 21,315 | 21,315 | 17 |
| 2023/12/13 | 21,555 | 21,600 | 21,555 | 21,600 | 8 |
| 2023/12/12 | 21,560 | 21,560 | 21,560 | 21,560 | 1 |
| 2023/12/11 | 21,580 | 21,580 | 21,580 | 21,580 | 20 |
| 2023/12/08 | 21,360 | 21,360 | 21,240 | 21,250 | 2,562 |
| 2023/12/07 | 21,600 | 21,600 | 21,600 | 21,600 | 17 |
| 2023/12/06 | 21,910 | 21,910 | 21,910 | 21,910 | 19 |
| 2023/12/05 | 21,595 | 21,595 | 21,530 | 21,550 | 5,670 |
| 2023/12/04 | 21,600 | 21,720 | 21,600 | 21,720 | 2,016 |
| 2023/12/01 | 21,910 | 21,910 | 21,885 | 21,885 | 48 |
| 2023/11/30 | 21,700 | 21,815 | 21,700 | 21,805 | 3 |
| 2023/11/29 | 21,790 | 21,790 | 21,725 | 21,725 | 205 |
| 2023/11/28 | 21,950 | 21,950 | 21,825 | 21,825 | 5 |
| 2023/11/27 | 22,045 | 22,045 | 21,915 | 21,915 | 2,946 |
| 2023/11/24 | 22,035 | 22,045 | 21,995 | 22,005 | 54 |
| 2023/11/22 | 21,860 | 21,925 | 21,860 | 21,885 | 13 |
| 2023/11/21 | 21,800 | 21,800 | 21,720 | 21,770 | 13 |
| 2023/11/20 | 21,970 | 21,970 | 21,885 | 21,885 | 11 |
| 2023/11/17 | 21,885 | 21,915 | 21,885 | 21,915 | 6 |
| 2023/11/16 | 21,795 | 21,795 | 21,765 | 21,765 | 2 |
| 2023/11/15 | 21,750 | 21,805 | 21,750 | 21,805 | 508 |
| 2023/11/14 | 21,490 | 21,525 | 21,490 | 21,525 | 108 |
| 2023/11/13 | 21,390 | 21,390 | 21,390 | 21,390 | 3 |
| 2023/11/10 | 21,275 | 21,430 | 21,275 | 21,430 | 505 |
| 2023/11/09 | 21,250 | 21,425 | 21,250 | 21,425 | 25 |
| 2023/11/08 | 21,145 | 21,145 | 21,145 | 21,145 | 29 |
| 2023/11/07 | 21,520 | 21,520 | 21,330 | 21,330 | 5 |
| 2023/11/06 | 21,520 | 21,605 | 21,520 | 21,555 | 1,208 |
| 2023/11/02 | 21,280 | 21,280 | 21,185 | 21,185 | 8 |
| 2023/11/01 | 21,025 | 21,095 | 21,025 | 21,095 | 28 |
| 2023/10/31 | 20,420 | 20,485 | 20,420 | 20,485 | 11 |
| 2023/10/30 | 20,425 | 20,425 | 20,360 | 20,360 | 24 |
| 2023/10/27 | 20,575 | 20,575 | 20,575 | 20,575 | 11 |
| 2023/10/26 | 20,460 | 20,460 | 20,310 | 20,310 | 82 |
| 2023/10/25 | 20,700 | 20,755 | 20,690 | 20,690 | 8,180 |
| 2023/10/24 | 20,395 | 20,530 | 20,180 | 20,530 | 2,014 |
| 2023/10/23 | 20,595 | 20,595 | 20,570 | 20,570 | 10 |
| 2023/10/20 | 20,650 | 20,740 | 20,600 | 20,740 | 2,013 |
| 2023/10/19 | 20,690 | 20,765 | 20,690 | 20,765 | 38 |
| 2023/10/18 | 20,945 | 21,045 | 20,945 | 21,045 | 7 |
| 2023/10/17 | 21,065 | 21,065 | 21,025 | 21,025 | 5 |
| 2023/10/16 | 20,965 | 21,025 | 20,870 | 20,870 | 2,021 |
| 2023/10/13 | 21,355 | 21,355 | 21,190 | 21,210 | 367 |
| 2023/10/12 | 21,515 | 21,515 | 21,515 | 21,515 | 10 |
| 2023/10/11 | 21,230 | 21,240 | 21,230 | 21,240 | 6 |
| 2023/10/10 | 20,985 | 21,230 | 20,985 | 21,230 | 23 |
| 2023/10/06 | 20,755 | 20,850 | 20,755 | 20,815 | 20 |
| 2023/10/05 | 20,510 | 20,735 | 20,510 | 20,735 | 3 |
| 2023/10/04 | 20,515 | 20,515 | 20,395 | 20,395 | 136 |
| 2023/10/03 | 21,135 | 21,135 | 20,865 | 20,875 | 1,230 |