One ETF JPX/S&P 設備･人材投資指数(1484)の株価時系列情報
One ETF JPX/S&P 設備･人材投資指数(1484)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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,504 | 3,531 | 3,461 | 3,471 | 18,950 |
| 2026/06/15 | 3,555 | 3,644 | 3,499 | 3,528 | 7,200 |
| 2026/06/12 | 3,435 | 3,557 | 3,435 | 3,485 | 31,550 |
| 2026/06/11 | 3,442 | 3,442 | 3,432 | 3,432 | 300 |
| 2026/06/09 | 3,508 | 3,512 | 3,483 | 3,512 | 4,310 |
| 2026/06/08 | 3,368 | 3,368 | 3,368 | 3,368 | 20 |
| 2026/06/05 | 3,435 | 3,435 | 3,435 | 3,435 | 400 |
| 2026/06/04 | 3,477 | 3,477 | 3,477 | 3,477 | 10 |
| 2026/06/02 | 3,551 | 3,551 | 3,465 | 3,465 | 80 |
| 2026/06/01 | 3,485 | 3,485 | 3,482 | 3,482 | 40 |
| 2026/05/29 | 3,499 | 3,525 | 3,499 | 3,525 | 820 |
| 2026/05/28 | 3,445 | 3,445 | 3,445 | 3,445 | 60 |
| 2026/05/27 | 3,458 | 3,458 | 3,458 | 3,458 | 100 |
| 2026/05/26 | 3,444 | 3,444 | 3,444 | 3,444 | 90 |
| 2026/05/25 | 3,486 | 3,486 | 3,486 | 3,486 | 400 |
| 2026/05/22 | 3,439 | 3,444 | 3,439 | 3,444 | 360 |
| 2026/05/21 | 3,494 | 3,494 | 3,494 | 3,494 | 110 |
| 2026/05/20 | 3,424 | 3,424 | 3,424 | 3,424 | 200 |
| 2026/05/19 | 3,463 | 3,491 | 3,463 | 3,491 | 100 |
| 2026/05/18 | 3,425 | 3,430 | 3,425 | 3,430 | 280 |
| 2026/05/13 | 3,417 | 3,449 | 3,417 | 3,449 | 60 |
| 2026/05/11 | 3,408 | 3,408 | 3,393 | 3,393 | 110 |
| 2026/05/07 | 3,355 | 3,393 | 3,355 | 3,393 | 200 |
| 2026/05/01 | 3,285 | 3,285 | 3,285 | 3,285 | 10 |
| 2026/04/30 | 3,285 | 3,285 | 3,285 | 3,285 | 90 |
| 2026/04/28 | 3,355 | 3,355 | 3,355 | 3,355 | 20 |
| 2026/04/27 | 3,265 | 3,329 | 3,265 | 3,323 | 210 |
| 2026/04/23 | 3,335 | 3,335 | 3,335 | 3,335 | 40 |
| 2026/04/22 | 3,370 | 3,370 | 3,370 | 3,370 | 80 |
| 2026/04/21 | 3,408 | 3,412 | 3,408 | 3,412 | 380 |
| 2026/04/20 | 3,413 | 3,413 | 3,410 | 3,410 | 1,440 |
| 2026/04/17 | 3,415 | 3,415 | 3,415 | 3,415 | 190 |
| 2026/04/16 | 3,420 | 3,439 | 3,369 | 3,439 | 450 |
| 2026/04/15 | 3,400 | 3,400 | 3,400 | 3,400 | 50 |
| 2026/04/14 | 3,368 | 3,368 | 3,368 | 3,368 | 890 |
| 2026/04/13 | 3,470 | 3,470 | 3,366 | 3,366 | 300 |
| 2026/04/10 | 3,400 | 3,400 | 3,400 | 3,400 | 10 |
| 2026/04/09 | 3,495 | 3,495 | 3,441 | 3,442 | 590 |
| 2026/04/08 | 3,481 | 3,481 | 3,481 | 3,481 | 860 |
| 2026/04/07 | 3,388 | 3,388 | 3,388 | 3,388 | 50 |
| 2026/04/06 | 3,401 | 3,401 | 3,401 | 3,401 | 80 |
| 2026/04/03 | 3,403 | 3,403 | 3,392 | 3,398 | 150 |
| 2026/04/02 | 3,372 | 3,378 | 3,372 | 3,378 | 310 |
| 2026/03/27 | 3,367 | 3,367 | 3,343 | 3,343 | 130 |
| 2026/03/26 | 3,311 | 3,311 | 3,311 | 3,311 | 240 |
| 2026/03/25 | 3,337 | 3,337 | 3,337 | 3,337 | 420 |
| 2026/03/24 | 3,275 | 3,275 | 3,275 | 3,275 | 220 |
| 2026/03/23 | 3,226 | 3,226 | 3,198 | 3,206 | 1,020 |
| 2026/03/19 | 3,305 | 3,305 | 3,305 | 3,305 | 530 |
| 2026/03/18 | 3,378 | 3,401 | 3,378 | 3,401 | 610 |
| 2026/03/17 | 3,346 | 3,346 | 3,346 | 3,346 | 230 |
| 2026/03/16 | 3,396 | 3,396 | 3,313 | 3,314 | 640 |
| 2026/03/13 | 3,261 | 3,341 | 3,261 | 3,326 | 220 |
| 2026/03/12 | 3,331 | 3,331 | 3,331 | 3,331 | 480 |
| 2026/03/11 | 3,393 | 3,393 | 3,393 | 3,393 | 250 |
| 2026/03/10 | 3,379 | 3,382 | 3,379 | 3,382 | 530 |
| 2026/03/09 | 3,387 | 3,387 | 3,274 | 3,305 | 1,010 |
| 2026/03/06 | 3,403 | 3,403 | 3,387 | 3,387 | 150 |
| 2026/03/05 | 3,537 | 3,537 | 3,378 | 3,378 | 320 |
| 2026/03/04 | 3,282 | 3,327 | 3,282 | 3,327 | 980 |
| 2026/03/03 | 3,526 | 3,526 | 3,422 | 3,422 | 630 |
| 2026/03/02 | 3,542 | 3,542 | 3,503 | 3,504 | 270 |
| 2026/02/27 | 3,550 | 3,550 | 3,550 | 3,550 | 40 |
| 2026/02/26 | 3,514 | 3,514 | 3,514 | 3,514 | 390 |
| 2026/02/25 | 3,480 | 3,480 | 3,480 | 3,480 | 300 |
| 2026/02/24 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
| 2026/02/20 | 3,436 | 3,436 | 3,436 | 3,436 | 550 |
| 2026/02/19 | 3,442 | 3,488 | 3,442 | 3,488 | 320 |
| 2026/02/18 | 3,362 | 3,450 | 3,362 | 3,450 | 590 |
| 2026/02/17 | 3,420 | 3,420 | 3,398 | 3,398 | 230 |
| 2026/02/16 | 3,379 | 3,443 | 3,379 | 3,413 | 2,420 |
| 2026/02/13 | 3,367 | 3,457 | 3,367 | 3,438 | 4,060 |
| 2026/02/12 | 3,417 | 3,492 | 3,417 | 3,492 | 390 |
| 2026/02/10 | 3,487 | 3,487 | 3,487 | 3,487 | 10 |
| 2026/02/09 | 3,660 | 3,660 | 3,443 | 3,443 | 3,520 |
| 2026/02/06 | 3,380 | 3,380 | 3,380 | 3,380 | 180 |
| 2026/02/05 | 3,428 | 3,428 | 3,373 | 3,373 | 110 |
| 2026/02/04 | 3,449 | 3,449 | 3,355 | 3,358 | 2,040 |
| 2026/02/03 | 3,341 | 3,379 | 3,341 | 3,379 | 510 |
| 2026/02/02 | 3,301 | 3,301 | 3,301 | 3,301 | 250 |
| 2026/01/30 | 3,294 | 3,294 | 3,294 | 3,294 | 90 |
| 2026/01/29 | 3,259 | 3,280 | 3,259 | 3,280 | 90 |
| 2026/01/28 | 3,270 | 3,270 | 3,270 | 3,270 | 150 |
| 2026/01/27 | 3,290 | 3,304 | 3,290 | 3,304 | 80 |
| 2026/01/26 | 3,314 | 3,314 | 3,314 | 3,314 | 370 |
| 2026/01/23 | 3,371 | 3,371 | 3,371 | 3,371 | 20 |
| 2026/01/22 | 3,370 | 3,370 | 3,315 | 3,368 | 20,190 |
| 2026/01/21 | 3,346 | 3,359 | 3,344 | 3,344 | 350 |
| 2026/01/20 | 3,391 | 3,394 | 3,391 | 3,394 | 4,060 |
| 2026/01/19 | 3,401 | 3,405 | 3,401 | 3,405 | 50 |
| 2026/01/16 | 3,405 | 3,407 | 3,405 | 3,407 | 70 |
| 2026/01/15 | 3,434 | 3,434 | 3,434 | 3,434 | 50 |
| 2026/01/14 | 3,402 | 3,402 | 3,402 | 3,402 | 50 |
| 2026/01/13 | 3,380 | 3,382 | 3,380 | 3,382 | 370 |
| 2026/01/09 | 3,334 | 3,334 | 3,334 | 3,334 | 60 |
| 2026/01/08 | 3,332 | 3,332 | 3,332 | 3,332 | 130 |
| 2026/01/07 | 3,315 | 3,318 | 3,315 | 3,318 | 1,020 |
| 2026/01/06 | 3,389 | 3,389 | 3,389 | 3,389 | 10 |
| 2026/01/05 | 3,368 | 3,368 | 3,322 | 3,343 | 480 |
| 2025/12/30 | 3,298 | 3,298 | 3,298 | 3,298 | 10 |
| 2025/12/29 | 3,288 | 3,288 | 3,288 | 3,288 | 20 |
| 2025/12/26 | 3,291 | 3,291 | 3,291 | 3,291 | 20 |
| 2025/12/25 | 3,290 | 3,295 | 3,290 | 3,295 | 11,760 |
| 2025/12/24 | 3,276 | 3,276 | 3,276 | 3,276 | 80 |
| 2025/12/23 | 3,290 | 3,290 | 3,288 | 3,288 | 60 |
| 2025/12/22 | 3,280 | 3,280 | 3,272 | 3,272 | 110 |
| 2025/12/19 | 3,271 | 3,277 | 3,271 | 3,277 | 250 |
| 2025/12/18 | 3,261 | 3,261 | 3,261 | 3,261 | 130 |
| 2025/12/17 | 3,250 | 3,256 | 3,250 | 3,256 | 30 |
| 2025/12/16 | 3,254 | 3,254 | 3,254 | 3,254 | 260 |
| 2025/12/15 | 3,287 | 3,287 | 3,286 | 3,286 | 1,160 |
| 2025/12/12 | 3,281 | 3,281 | 3,281 | 3,281 | 260 |
| 2025/12/11 | 3,217 | 3,217 | 3,217 | 3,217 | 100 |
| 2025/12/10 | 3,239 | 3,239 | 3,239 | 3,239 | 180 |
| 2025/12/09 | 3,230 | 3,230 | 3,230 | 3,230 | 20 |
| 2025/12/08 | 3,222 | 3,222 | 3,222 | 3,222 | 100 |
| 2025/12/05 | 3,203 | 3,203 | 3,203 | 3,203 | 280 |
| 2025/12/04 | 3,252 | 3,252 | 3,252 | 3,252 | 240 |
| 2025/12/03 | 3,213 | 3,219 | 3,213 | 3,219 | 4,250 |
| 2025/12/02 | 3,241 | 3,241 | 3,223 | 3,223 | 310 |
| 2025/12/01 | 3,225 | 3,225 | 3,225 | 3,225 | 220 |
| 2025/11/28 | 3,269 | 3,269 | 3,269 | 3,269 | 250 |
| 2025/11/27 | 3,295 | 3,295 | 3,259 | 3,259 | 40 |
| 2025/11/26 | 3,266 | 3,266 | 3,266 | 3,266 | 260 |
| 2025/11/25 | 3,203 | 3,203 | 3,203 | 3,203 | 10 |
| 2025/11/21 | 3,112 | 3,209 | 3,112 | 3,206 | 500 |
| 2025/11/20 | 3,182 | 3,182 | 3,182 | 3,182 | 210 |
| 2025/11/19 | 3,145 | 3,145 | 3,145 | 3,145 | 10 |
| 2025/11/18 | 3,130 | 3,130 | 3,128 | 3,128 | 400 |
| 2025/11/17 | 3,200 | 3,200 | 3,200 | 3,200 | 20 |
| 2025/11/14 | 3,209 | 3,209 | 3,209 | 3,209 | 230 |
| 2025/11/13 | 3,206 | 3,206 | 3,206 | 3,206 | 390 |
| 2025/11/11 | 3,145 | 3,145 | 3,145 | 3,145 | 20 |
| 2025/11/10 | 3,141 | 3,142 | 3,141 | 3,142 | 190 |
| 2025/11/07 | 3,125 | 3,125 | 3,108 | 3,118 | 820 |
| 2025/11/06 | 3,114 | 3,114 | 3,114 | 3,114 | 440 |
| 2025/11/05 | 3,104 | 3,104 | 3,076 | 3,076 | 240 |
| 2025/11/04 | 3,105 | 3,105 | 3,104 | 3,104 | 300 |
| 2025/10/31 | 3,118 | 3,118 | 3,118 | 3,118 | 170 |
| 2025/10/30 | 3,115 | 3,115 | 3,115 | 3,115 | 70 |
| 2025/10/29 | 3,100 | 3,100 | 3,100 | 3,100 | 10 |
| 2025/10/28 | 3,111 | 3,139 | 3,111 | 3,116 | 450 |
| 2025/10/27 | 3,159 | 3,159 | 3,159 | 3,159 | 210 |
| 2025/10/24 | 3,123 | 3,124 | 3,123 | 3,124 | 170 |
| 2025/10/23 | 3,122 | 3,122 | 3,121 | 3,121 | 110 |
| 2025/10/22 | 3,131 | 3,131 | 3,131 | 3,131 | 30 |
| 2025/10/21 | 3,100 | 3,105 | 3,100 | 3,105 | 70 |
| 2025/10/20 | 3,096 | 3,096 | 3,090 | 3,090 | 360 |
| 2025/10/17 | 3,047 | 3,047 | 3,035 | 3,035 | 360 |
| 2025/10/16 | 3,065 | 3,065 | 3,065 | 3,065 | 50 |
| 2025/10/15 | 3,062 | 3,062 | 3,062 | 3,062 | 270 |
| 2025/10/14 | 3,019 | 3,019 | 3,019 | 3,019 | 280 |
| 2025/10/10 | 3,085 | 3,085 | 3,084 | 3,084 | 310 |
| 2025/10/09 | 3,116 | 3,116 | 3,116 | 3,116 | 80 |
| 2025/10/08 | 3,116 | 3,116 | 3,116 | 3,116 | 60 |
| 2025/10/07 | 3,140 | 3,140 | 3,104 | 3,104 | 70 |
| 2025/10/06 | 3,048 | 3,116 | 3,048 | 3,116 | 480 |
| 2025/10/03 | 3,024 | 3,024 | 3,024 | 3,024 | 170 |
| 2025/10/02 | 3,005 | 3,005 | 3,005 | 3,005 | 10 |
| 2025/10/01 | 3,011 | 3,011 | 3,009 | 3,009 | 340 |
| 2025/09/30 | 3,030 | 3,050 | 3,030 | 3,050 | 260 |
| 2025/09/29 | 3,043 | 3,043 | 3,036 | 3,036 | 290 |
| 2025/09/26 | 3,074 | 3,074 | 3,074 | 3,074 | 20 |
| 2025/09/25 | 3,068 | 3,068 | 3,068 | 3,068 | 50 |
| 2025/09/24 | 3,057 | 3,057 | 3,057 | 3,057 | 50 |
| 2025/09/22 | 3,073 | 3,073 | 3,073 | 3,073 | 70 |
| 2025/09/19 | 3,066 | 3,066 | 3,066 | 3,066 | 50 |
| 2025/09/18 | 3,093 | 3,093 | 3,093 | 3,093 | 80 |
| 2025/09/17 | 3,093 | 3,093 | 3,093 | 3,093 | 140 |
| 2025/09/16 | 3,114 | 3,114 | 3,114 | 3,114 | 80 |
| 2025/09/12 | 3,110 | 3,112 | 3,110 | 3,112 | 320 |
| 2025/09/11 | 3,090 | 3,103 | 3,090 | 3,103 | 80 |
| 2025/09/10 | 3,101 | 3,101 | 3,100 | 3,100 | 150 |
| 2025/09/09 | 3,108 | 3,108 | 3,095 | 3,096 | 210 |
| 2025/09/08 | 3,108 | 3,108 | 3,108 | 3,108 | 130 |
| 2025/09/05 | 3,056 | 3,076 | 3,056 | 3,076 | 510 |
| 2025/09/04 | 3,056 | 3,056 | 3,056 | 3,056 | 160 |
| 2025/09/03 | 3,024 | 3,024 | 3,023 | 3,023 | 160 |
| 2025/09/02 | 3,041 | 3,049 | 3,041 | 3,049 | 120 |
| 2025/09/01 | 3,026 | 3,026 | 3,026 | 3,026 | 100 |
| 2025/08/29 | 3,105 | 3,105 | 3,028 | 3,028 | 110 |
| 2025/08/28 | 3,030 | 3,043 | 3,030 | 3,043 | 170 |
| 2025/08/27 | 3,022 | 3,022 | 3,022 | 3,022 | 40 |
| 2025/08/26 | 3,046 | 3,046 | 3,032 | 3,032 | 180 |
| 2025/08/25 | 3,052 | 3,076 | 3,052 | 3,069 | 30 |
| 2025/08/22 | 3,077 | 3,077 | 3,077 | 3,077 | 60 |
| 2025/08/21 | 3,061 | 3,061 | 3,061 | 3,061 | 40 |
| 2025/08/20 | 3,081 | 3,081 | 3,081 | 3,081 | 80 |
| 2025/08/19 | 3,082 | 3,090 | 3,082 | 3,090 | 30 |
| 2025/08/18 | 3,084 | 3,084 | 3,084 | 3,084 | 220 |
| 2025/08/14 | 3,017 | 3,017 | 3,017 | 3,017 | 190 |
| 2025/08/13 | 3,015 | 3,057 | 3,015 | 3,057 | 310 |
| 2025/08/12 | 3,041 | 3,041 | 3,032 | 3,032 | 260 |
| 2025/08/08 | 2,996 | 3,009 | 2,953 | 3,009 | 1,810 |
| 2025/08/07 | 2,977 | 2,977 | 2,977 | 2,977 | 90 |
| 2025/08/06 | 2,937 | 2,963 | 2,937 | 2,963 | 140 |
| 2025/08/05 | 2,930 | 2,938 | 2,930 | 2,937 | 1,860 |
| 2025/08/04 | 2,901 | 2,915 | 2,901 | 2,915 | 200 |
| 2025/08/01 | 2,949 | 2,950 | 2,943 | 2,943 | 60 |
| 2025/07/31 | 2,915 | 2,915 | 2,915 | 2,915 | 130 |