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 |
|---|---|---|---|---|---|
| 2025/06/13 | 25,460 | 25,500 | 25,430 | 25,490 | 264 |
| 2025/06/12 | 25,715 | 25,760 | 25,715 | 25,760 | 165 |
| 2025/06/11 | 25,790 | 25,815 | 25,780 | 25,810 | 490 |
| 2025/06/10 | 25,910 | 25,910 | 25,780 | 25,780 | 150 |
| 2025/06/09 | 25,805 | 25,805 | 25,765 | 25,765 | 244 |
| 2025/06/06 | 25,535 | 25,620 | 25,535 | 25,610 | 269 |
| 2025/06/05 | 25,585 | 25,600 | 25,455 | 25,480 | 1,283 |
| 2025/06/04 | 25,780 | 25,815 | 25,730 | 25,815 | 11,784 |
| 2025/06/03 | 25,665 | 25,700 | 25,665 | 25,700 | 6 |
| 2025/06/02 | 25,680 | 25,680 | 25,680 | 25,680 | 10 |
| 2025/05/30 | 25,695 | 25,980 | 25,695 | 25,980 | 148 |
| 2025/05/29 | 25,820 | 26,065 | 25,820 | 26,065 | 20 |
| 2025/05/28 | 25,730 | 25,730 | 25,730 | 25,730 | 5 |
| 2025/05/27 | 25,465 | 25,650 | 25,465 | 25,650 | 8 |
| 2025/05/26 | 25,475 | 25,505 | 25,475 | 25,505 | 13 |
| 2025/05/23 | 25,365 | 25,370 | 25,360 | 25,370 | 25 |
| 2025/05/22 | 25,150 | 25,150 | 25,150 | 25,150 | 10 |
| 2025/05/21 | 25,285 | 25,285 | 25,285 | 25,285 | 5 |
| 2025/05/20 | 25,385 | 25,385 | 25,320 | 25,320 | 4 |
| 2025/05/19 | 25,375 | 25,375 | 25,375 | 25,375 | 1 |
| 2025/05/16 | 25,435 | 25,435 | 25,340 | 25,385 | 1,371 |
| 2025/05/15 | 25,290 | 25,290 | 25,290 | 25,290 | 23 |
| 2025/05/14 | 25,415 | 25,500 | 25,415 | 25,500 | 16 |
| 2025/05/13 | 25,665 | 25,745 | 25,635 | 25,635 | 45 |
| 2025/05/12 | 25,500 | 25,500 | 25,380 | 25,430 | 110 |
| 2025/05/09 | 25,305 | 25,405 | 25,305 | 25,405 | 77 |
| 2025/05/08 | 25,195 | 25,195 | 25,015 | 25,065 | 186 |
| 2025/05/07 | 25,000 | 25,080 | 25,000 | 25,070 | 27 |
| 2025/05/02 | 24,875 | 24,995 | 24,875 | 24,995 | 6 |
| 2025/05/01 | 24,640 | 24,850 | 24,640 | 24,805 | 416 |
| 2025/04/30 | 24,665 | 24,665 | 24,665 | 24,665 | 1 |
| 2025/04/28 | 24,485 | 24,485 | 24,485 | 24,485 | 6 |
| 2025/04/25 | 24,300 | 24,300 | 24,300 | 24,300 | 8 |
| 2025/04/24 | 23,895 | 23,895 | 23,895 | 23,895 | 1 |
| 2025/04/23 | 23,880 | 23,900 | 23,850 | 23,900 | 16 |
| 2025/04/22 | 23,360 | 23,455 | 23,360 | 23,455 | 5 |
| 2025/04/21 | 23,555 | 23,555 | 23,425 | 23,425 | 9 |
| 2025/04/18 | 23,870 | 23,870 | 23,590 | 23,710 | 16 |
| 2025/04/17 | 23,205 | 23,870 | 23,205 | 23,870 | 70 |
| 2025/04/16 | 23,160 | 23,160 | 23,010 | 23,010 | 14 |
| 2025/04/15 | 23,355 | 23,385 | 23,325 | 23,325 | 46 |
| 2025/04/14 | 23,030 | 23,250 | 23,030 | 23,200 | 519 |
| 2025/04/11 | 22,535 | 22,865 | 22,310 | 22,865 | 8,414 |
| 2025/04/10 | 23,840 | 23,840 | 23,305 | 23,535 | 4,488 |
| 2025/04/09 | 22,055 | 22,145 | 21,535 | 21,880 | 3,917 |
| 2025/04/08 | 22,280 | 22,580 | 21,720 | 22,520 | 15,202 |
| 2025/04/07 | 21,005 | 22,380 | 20,850 | 22,380 | 2,228 |
| 2025/04/04 | 23,250 | 24,000 | 22,825 | 24,000 | 10,542 |
| 2025/04/03 | 23,630 | 23,715 | 23,575 | 23,585 | 7,943 |
| 2025/04/02 | 24,460 | 24,525 | 24,460 | 24,525 | 12 |
| 2025/04/01 | 24,835 | 24,835 | 24,550 | 24,550 | 11,036 |
| 2025/03/31 | 24,735 | 24,735 | 24,500 | 24,595 | 3,412 |
| 2025/03/28 | 25,380 | 25,380 | 25,380 | 25,380 | 26 |
| 2025/03/27 | 25,475 | 25,665 | 25,455 | 25,665 | 1,630 |
| 2025/03/26 | 25,685 | 25,685 | 25,685 | 25,685 | 11 |
| 2025/03/25 | 25,575 | 25,575 | 25,575 | 25,575 | 3 |
| 2025/03/24 | 25,600 | 25,600 | 25,510 | 25,510 | 11 |
| 2025/03/21 | 25,970 | 25,970 | 25,540 | 25,630 | 459 |
| 2025/03/19 | 25,660 | 25,665 | 25,590 | 25,595 | 419 |
| 2025/03/18 | 25,440 | 25,485 | 25,440 | 25,475 | 33 |
| 2025/03/17 | 25,150 | 25,190 | 25,150 | 25,190 | 14 |
| 2025/03/14 | 24,590 | 24,865 | 24,545 | 24,865 | 310 |
| 2025/03/13 | 24,890 | 24,890 | 24,675 | 24,690 | 2,057 |
| 2025/03/12 | 24,440 | 24,710 | 24,440 | 24,615 | 1,413 |
| 2025/03/11 | 24,250 | 24,345 | 24,060 | 24,345 | 716 |
| 2025/03/10 | 24,700 | 24,745 | 24,590 | 24,675 | 1,160 |
| 2025/03/07 | 24,720 | 24,865 | 24,690 | 24,690 | 1,828 |
| 2025/03/06 | 25,060 | 25,130 | 25,060 | 25,095 | 616 |
| 2025/03/05 | 24,705 | 24,910 | 24,705 | 24,875 | 1,507 |
| 2025/03/04 | 24,610 | 24,715 | 24,610 | 24,715 | 141 |
| 2025/03/03 | 24,795 | 24,925 | 24,795 | 24,925 | 347 |
| 2025/02/28 | 24,735 | 24,735 | 24,400 | 24,485 | 1,087 |
| 2025/02/27 | 24,835 | 24,980 | 24,830 | 24,980 | 1,412 |
| 2025/02/26 | 24,805 | 24,805 | 24,645 | 24,775 | 1,100 |
| 2025/02/25 | 24,660 | 24,920 | 24,660 | 24,920 | 698 |
| 2025/02/21 | 24,835 | 24,965 | 24,835 | 24,965 | 247 |
| 2025/02/20 | 24,980 | 24,980 | 24,830 | 24,915 | 214 |
| 2025/02/19 | 25,185 | 25,190 | 25,155 | 25,190 | 182 |
| 2025/02/18 | 25,330 | 25,330 | 25,330 | 25,330 | 2 |
| 2025/02/17 | 25,090 | 25,245 | 25,090 | 25,190 | 840 |
| 2025/02/14 | 25,360 | 25,360 | 25,110 | 25,110 | 597 |
| 2025/02/13 | 25,105 | 25,290 | 25,105 | 25,290 | 414 |
| 2025/02/12 | 24,990 | 24,990 | 24,870 | 24,870 | 539 |
| 2025/02/10 | 24,870 | 24,960 | 24,870 | 24,960 | 200 |
| 2025/02/07 | 25,030 | 25,030 | 24,990 | 24,990 | 7 |
| 2025/02/06 | 25,100 | 25,100 | 25,075 | 25,075 | 201 |
| 2025/02/05 | 24,575 | 25,220 | 24,575 | 24,990 | 204 |
| 2025/02/04 | 25,105 | 25,105 | 24,895 | 25,020 | 1,089 |
| 2025/02/03 | 24,985 | 24,985 | 24,820 | 24,820 | 61 |
| 2025/01/31 | 25,485 | 25,510 | 25,465 | 25,510 | 36 |
| 2025/01/30 | 25,400 | 25,400 | 25,400 | 25,400 | 3 |
| 2025/01/29 | 25,375 | 25,375 | 25,340 | 25,340 | 13 |
| 2025/01/28 | 25,025 | 25,360 | 25,025 | 25,185 | 582 |
| 2025/01/27 | 25,325 | 25,325 | 25,190 | 25,190 | 13 |
| 2025/01/24 | 25,300 | 25,300 | 25,135 | 25,155 | 21 |
| 2025/01/23 | 25,140 | 25,140 | 25,140 | 25,140 | 4 |
| 2025/01/22 | 25,010 | 25,010 | 25,010 | 25,010 | 14 |
| 2025/01/21 | 25,205 | 25,205 | 24,720 | 24,720 | 74 |
| 2025/01/20 | 24,745 | 24,780 | 24,745 | 24,780 | 18 |
| 2025/01/17 | 24,460 | 24,485 | 24,285 | 24,485 | 77 |
| 2025/01/16 | 24,725 | 24,725 | 24,585 | 24,585 | 2 |
| 2025/01/15 | 24,670 | 24,670 | 24,530 | 24,530 | 5 |
| 2025/01/14 | 24,815 | 24,815 | 24,465 | 24,465 | 211 |
| 2025/01/10 | 24,850 | 24,850 | 24,815 | 24,815 | 5 |
| 2025/01/09 | 25,000 | 25,010 | 24,945 | 24,955 | 37 |
| 2025/01/08 | 25,320 | 25,350 | 25,280 | 25,315 | 38 |
| 2025/01/07 | 25,305 | 25,530 | 25,305 | 25,485 | 163 |
| 2025/01/06 | 25,660 | 25,775 | 25,400 | 25,455 | 4,277 |
| 2024/12/30 | 25,885 | 25,945 | 25,685 | 25,690 | 4,550 |
| 2024/12/27 | 25,680 | 26,190 | 25,680 | 26,190 | 9,547 |
| 2024/12/26 | 25,335 | 25,530 | 25,335 | 25,495 | 1,044 |
| 2024/12/25 | 25,350 | 25,350 | 25,065 | 25,065 | 5 |
| 2024/12/24 | 25,250 | 25,250 | 25,205 | 25,225 | 88 |
| 2024/12/23 | 25,395 | 25,395 | 25,145 | 25,220 | 18 |
| 2024/12/20 | 25,120 | 25,120 | 25,000 | 25,000 | 5 |
| 2024/12/19 | 25,000 | 25,090 | 25,000 | 25,085 | 18 |
| 2024/12/18 | 25,220 | 25,245 | 25,170 | 25,170 | 202 |
| 2024/12/17 | 25,330 | 25,350 | 25,195 | 25,195 | 511 |
| 2024/12/16 | 25,285 | 25,285 | 25,285 | 25,285 | 1 |
| 2024/12/13 | 25,500 | 25,500 | 25,295 | 25,320 | 737 |
| 2024/12/12 | 25,615 | 25,740 | 25,615 | 25,710 | 1,312 |
| 2024/12/11 | 25,390 | 25,390 | 25,335 | 25,390 | 199 |
| 2024/12/10 | 25,395 | 25,395 | 25,330 | 25,355 | 1,507 |
| 2024/12/09 | 25,365 | 25,365 | 25,265 | 25,280 | 3,822 |
| 2024/12/06 | 25,400 | 25,400 | 25,230 | 25,230 | 507 |
| 2024/12/05 | 25,555 | 25,555 | 25,365 | 25,365 | 402 |
| 2024/12/04 | 25,535 | 25,540 | 25,355 | 25,400 | 327 |
| 2024/12/03 | 25,195 | 25,580 | 25,195 | 25,580 | 41 |
| 2024/12/02 | 25,100 | 25,200 | 25,100 | 25,200 | 98 |
| 2024/11/29 | 24,880 | 24,880 | 24,880 | 24,880 | 3 |
| 2024/11/28 | 24,675 | 24,930 | 24,675 | 24,930 | 24 |
| 2024/11/27 | 24,650 | 24,650 | 24,650 | 24,650 | 1 |
| 2024/11/26 | 25,100 | 25,110 | 24,805 | 24,805 | 13,556 |
| 2024/11/25 | 25,275 | 25,370 | 25,195 | 25,245 | 3,379 |
| 2024/11/22 | 25,060 | 25,100 | 25,060 | 25,100 | 1,296 |
| 2024/11/21 | 25,055 | 25,055 | 24,895 | 24,895 | 560 |
| 2024/11/20 | 25,170 | 25,215 | 25,035 | 25,035 | 3,080 |
| 2024/11/19 | 25,120 | 25,165 | 25,115 | 25,145 | 113 |
| 2024/11/18 | 25,015 | 25,120 | 24,980 | 24,980 | 163 |
| 2024/11/15 | 25,265 | 25,265 | 25,265 | 25,265 | 3 |
| 2024/11/14 | 25,180 | 25,180 | 25,180 | 25,180 | 7 |
| 2024/11/13 | 25,420 | 25,430 | 25,070 | 25,070 | 768 |
| 2024/11/12 | 25,660 | 25,660 | 25,455 | 25,490 | 8 |
| 2024/11/11 | 25,500 | 25,595 | 25,410 | 25,410 | 2,965 |
| 2024/11/08 | 25,480 | 25,710 | 25,480 | 25,605 | 547 |
| 2024/11/07 | 25,290 | 25,600 | 25,290 | 25,510 | 45 |
| 2024/11/06 | 25,140 | 25,295 | 25,140 | 25,295 | 1,075 |
| 2024/11/05 | 24,920 | 24,920 | 24,920 | 24,920 | 9 |
| 2024/11/01 | 24,660 | 24,755 | 24,580 | 24,590 | 3,947 |
| 2024/10/31 | 25,020 | 25,050 | 24,990 | 25,015 | 2,103 |
| 2024/10/30 | 25,180 | 25,180 | 25,180 | 25,180 | 7 |
| 2024/10/29 | 24,825 | 24,955 | 24,790 | 24,940 | 686 |
| 2024/10/28 | 24,325 | 24,795 | 24,325 | 24,765 | 623 |
| 2024/10/25 | 24,435 | 24,485 | 24,290 | 24,355 | 1,842 |
| 2024/10/24 | 24,615 | 24,620 | 24,500 | 24,540 | 2,695 |
| 2024/10/23 | 24,660 | 24,750 | 24,580 | 24,580 | 3,176 |
| 2024/10/22 | 24,920 | 24,920 | 24,555 | 24,675 | 2,516 |
| 2024/10/21 | 25,085 | 25,085 | 24,955 | 25,010 | 715 |
| 2024/10/18 | 25,130 | 25,130 | 25,030 | 25,030 | 593 |
| 2024/10/17 | 25,050 | 25,050 | 24,990 | 24,990 | 494 |
| 2024/10/16 | 25,195 | 25,195 | 25,060 | 25,060 | 256 |
| 2024/10/15 | 25,490 | 25,530 | 25,370 | 25,385 | 2,925 |
| 2024/10/11 | 25,395 | 25,415 | 25,285 | 25,285 | 1,346 |
| 2024/10/10 | 25,445 | 25,445 | 25,330 | 25,350 | 217 |
| 2024/10/09 | 25,425 | 25,425 | 25,260 | 25,275 | 52 |
| 2024/10/08 | 25,315 | 25,315 | 25,125 | 25,180 | 2,417 |
| 2024/10/07 | 25,645 | 25,660 | 25,605 | 25,605 | 45 |
| 2024/10/04 | 25,080 | 25,170 | 25,080 | 25,170 | 2,203 |
| 2024/10/03 | 25,320 | 25,320 | 25,060 | 25,060 | 1,556 |
| 2024/10/02 | 24,740 | 24,980 | 24,740 | 24,740 | 1,722 |
| 2024/10/01 | 24,810 | 25,135 | 24,810 | 25,075 | 1,913 |
| 2024/09/30 | 24,770 | 24,775 | 24,610 | 24,610 | 120 |
| 2024/09/27 | 25,495 | 25,540 | 25,495 | 25,540 | 29 |
| 2024/09/26 | 24,895 | 25,010 | 24,865 | 25,010 | 2,374 |
| 2024/09/25 | 24,510 | 24,510 | 24,510 | 24,510 | 2 |
| 2024/09/24 | 24,635 | 24,635 | 24,540 | 24,540 | 1,401 |
| 2024/09/20 | 24,435 | 24,435 | 24,435 | 24,435 | 8 |
| 2024/09/19 | 24,150 | 24,270 | 24,145 | 24,215 | 445 |
| 2024/09/18 | 23,485 | 23,705 | 23,485 | 23,590 | 19 |
| 2024/09/17 | 23,830 | 23,830 | 23,345 | 23,485 | 1,850 |
| 2024/09/13 | 23,780 | 23,780 | 23,780 | 23,780 | 9 |
| 2024/09/12 | 23,945 | 23,970 | 23,790 | 23,970 | 1,343 |
| 2024/09/11 | 23,200 | 23,375 | 23,180 | 23,375 | 26 |
| 2024/09/10 | 23,990 | 23,990 | 23,935 | 23,935 | 17 |
| 2024/09/09 | 23,835 | 23,835 | 23,835 | 23,835 | 5 |
| 2024/09/06 | 24,250 | 24,250 | 23,965 | 23,965 | 227 |
| 2024/09/05 | 24,080 | 24,340 | 24,080 | 24,240 | 59 |
| 2024/09/04 | 24,330 | 24,370 | 24,330 | 24,370 | 72 |
| 2024/09/03 | 25,230 | 25,230 | 25,230 | 25,230 | 18 |
| 2024/09/02 | 25,280 | 25,280 | 25,095 | 25,095 | 110 |
| 2024/08/30 | 25,005 | 25,005 | 25,005 | 25,005 | 4 |
| 2024/08/29 | 24,915 | 24,915 | 24,915 | 24,915 | 1 |
| 2024/08/28 | 24,870 | 24,870 | 24,870 | 24,870 | 6 |
| 2024/08/27 | 24,805 | 24,805 | 24,805 | 24,805 | 9 |
| 2024/08/26 | 24,750 | 24,750 | 24,625 | 24,635 | 108 |
| 2024/08/23 | 24,575 | 24,860 | 24,575 | 24,860 | 12 |
| 2024/08/22 | 24,785 | 24,785 | 24,690 | 24,690 | 26 |
| 2024/08/21 | 24,675 | 24,675 | 24,675 | 24,675 | 1 |
| 2024/08/20 | 24,765 | 24,860 | 24,715 | 24,715 | 50 |
| 2024/08/19 | 24,610 | 24,610 | 24,585 | 24,585 | 48 |