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 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,702 | 2,702 | 2,702 | 2,702 | 280 |
| 2024/04/24 | 2,731 | 2,741 | 2,731 | 2,741 | 5,800 |
| 2024/04/23 | 2,715 | 2,715 | 2,703 | 2,706 | 1,410 |
| 2024/04/22 | 2,699 | 2,699 | 2,687 | 2,688 | 430 |
| 2024/04/19 | 2,660 | 2,660 | 2,649 | 2,649 | 660 |
| 2024/04/18 | 2,657 | 2,689 | 2,657 | 2,688 | 26,210 |
| 2024/04/17 | 2,696 | 2,696 | 2,667 | 2,674 | 440 |
| 2024/04/16 | 2,721 | 2,721 | 2,689 | 2,697 | 16,500 |
| 2024/04/15 | 2,719 | 2,742 | 2,718 | 2,742 | 460 |
| 2024/04/12 | 2,752 | 2,756 | 2,750 | 2,751 | 670 |
| 2024/04/11 | 2,733 | 2,741 | 2,733 | 2,739 | 130 |
| 2024/04/10 | 2,805 | 2,805 | 2,742 | 2,742 | 470 |
| 2024/04/09 | 2,746 | 2,757 | 2,742 | 2,757 | 24,170 |
| 2024/04/08 | 2,745 | 2,755 | 2,733 | 2,734 | 21,610 |
| 2024/04/05 | 2,798 | 2,798 | 2,700 | 2,720 | 26,180 |
| 2024/04/04 | 2,745 | 2,760 | 2,745 | 2,748 | 410 |
| 2024/04/03 | 2,702 | 2,724 | 2,701 | 2,720 | 790 |
| 2024/04/02 | 2,729 | 2,748 | 2,717 | 2,723 | 1,650 |
| 2024/04/01 | 2,774 | 2,774 | 2,722 | 2,734 | 1,240 |
| 2024/03/29 | 2,805 | 2,805 | 2,769 | 2,772 | 1,720 |
| 2024/03/28 | 2,800 | 2,800 | 2,753 | 2,755 | 890 |
| 2024/03/27 | 2,772 | 2,789 | 2,772 | 2,778 | 540 |
| 2024/03/26 | 2,755 | 2,761 | 2,755 | 2,756 | 420 |
| 2024/03/25 | 2,777 | 2,777 | 2,758 | 2,758 | 240 |
| 2024/03/22 | 2,790 | 2,797 | 2,780 | 2,797 | 920 |
| 2024/03/21 | 2,768 | 2,781 | 2,768 | 2,776 | 1,060 |
| 2024/03/19 | 2,719 | 2,736 | 2,714 | 2,734 | 6,780 |
| 2024/03/18 | 2,698 | 2,718 | 2,698 | 2,718 | 3,860 |
| 2024/03/15 | 2,669 | 2,672 | 2,669 | 2,671 | 660 |
| 2024/03/14 | 2,651 | 2,658 | 2,644 | 2,658 | 1,510 |
| 2024/03/13 | 2,675 | 2,675 | 2,643 | 2,651 | 920 |
| 2024/03/12 | 2,631 | 2,647 | 2,631 | 2,647 | 250 |
| 2024/03/11 | 2,745 | 2,750 | 2,646 | 2,666 | 1,250 |
| 2024/03/08 | 2,714 | 2,743 | 2,714 | 2,725 | 110 |
| 2024/03/07 | 2,735 | 2,735 | 2,718 | 2,718 | 240 |
| 2024/03/06 | 2,704 | 2,715 | 2,704 | 2,715 | 150 |
| 2024/03/05 | 2,684 | 2,706 | 2,682 | 2,706 | 640 |
| 2024/03/04 | 2,688 | 2,700 | 2,686 | 2,686 | 2,180 |
| 2024/03/01 | 2,677 | 2,694 | 2,677 | 2,694 | 270 |
| 2024/02/29 | 2,661 | 2,669 | 2,648 | 2,668 | 2,310 |
| 2024/02/28 | 2,675 | 2,675 | 2,661 | 2,671 | 1,170 |
| 2024/02/27 | 2,673 | 2,674 | 2,673 | 2,674 | 50 |
| 2024/02/26 | 2,704 | 2,704 | 2,664 | 2,673 | 1,360 |
| 2024/02/22 | 2,650 | 2,655 | 2,644 | 2,655 | 900 |
| 2024/02/21 | 2,687 | 2,687 | 2,628 | 2,636 | 2,320 |
| 2024/02/20 | 2,659 | 2,659 | 2,640 | 2,640 | 1,050 |
| 2024/02/19 | 2,641 | 2,652 | 2,641 | 2,652 | 1,170 |
| 2024/02/16 | 2,634 | 2,644 | 2,634 | 2,644 | 1,400 |
| 2024/02/15 | 2,607 | 2,607 | 2,598 | 2,600 | 1,770 |
| 2024/02/14 | 2,597 | 2,599 | 2,587 | 2,599 | 10,950 |
| 2024/02/13 | 2,587 | 2,615 | 2,584 | 2,615 | 1,800 |
| 2024/02/09 | 2,562 | 2,567 | 2,562 | 2,565 | 570 |
| 2024/02/08 | 2,614 | 2,667 | 2,556 | 2,570 | 1,600 |
| 2024/02/07 | 2,568 | 2,569 | 2,560 | 2,564 | 1,030 |
| 2024/02/06 | 2,574 | 2,574 | 2,563 | 2,563 | 6,230 |
| 2024/02/05 | 2,591 | 2,594 | 2,590 | 2,590 | 670 |
| 2024/02/02 | 2,559 | 2,576 | 2,559 | 2,576 | 70 |
| 2024/02/01 | 2,574 | 2,576 | 2,570 | 2,573 | 9,510 |
| 2024/01/31 | 2,582 | 2,582 | 2,582 | 2,582 | 10 |
| 2024/01/30 | 2,597 | 2,597 | 2,564 | 2,564 | 15,870 |
| 2024/01/29 | 2,560 | 2,560 | 2,558 | 2,558 | 760 |
| 2024/01/26 | 2,611 | 2,611 | 2,529 | 2,535 | 12,060 |
| 2024/01/25 | 2,559 | 2,561 | 2,553 | 2,561 | 740 |
| 2024/01/24 | 2,558 | 2,559 | 2,558 | 2,559 | 250 |
| 2024/01/23 | 2,581 | 2,581 | 2,565 | 2,565 | 480 |
| 2024/01/22 | 2,553 | 2,563 | 2,553 | 2,563 | 220 |
| 2024/01/19 | 2,536 | 2,536 | 2,531 | 2,531 | 200 |
| 2024/01/18 | 2,533 | 2,533 | 2,525 | 2,525 | 370 |
| 2024/01/17 | 2,582 | 2,582 | 2,553 | 2,553 | 710 |
| 2024/01/16 | 2,556 | 2,558 | 2,544 | 2,548 | 13,160 |
| 2024/01/15 | 2,572 | 2,572 | 2,542 | 2,563 | 470 |
| 2024/01/12 | 2,528 | 2,528 | 2,522 | 2,522 | 4,810 |
| 2024/01/11 | 2,511 | 2,516 | 2,505 | 2,515 | 560 |
| 2024/01/10 | 2,475 | 2,475 | 2,475 | 2,475 | 60 |
| 2024/01/09 | 2,438 | 2,438 | 2,432 | 2,432 | 90 |
| 2024/01/05 | 2,407 | 2,420 | 2,407 | 2,419 | 1,090 |
| 2024/01/04 | 2,396 | 2,396 | 2,396 | 2,396 | 120 |
| 2023/12/29 | 2,404 | 2,404 | 2,391 | 2,391 | 30 |
| 2023/12/28 | 2,396 | 2,396 | 2,396 | 2,396 | 30 |
| 2023/12/27 | 2,344 | 2,398 | 2,344 | 2,393 | 61,230 |
| 2023/12/26 | 2,374 | 2,374 | 2,367 | 2,367 | 1,090 |
| 2023/12/25 | 2,422 | 2,422 | 2,373 | 2,375 | 910 |
| 2023/12/22 | 2,373 | 2,373 | 2,373 | 2,373 | 50 |
| 2023/12/21 | 2,361 | 2,361 | 2,361 | 2,361 | 160 |
| 2023/12/20 | 2,386 | 2,391 | 2,381 | 2,385 | 51,080 |
| 2023/12/19 | 2,350 | 2,362 | 2,350 | 2,362 | 6,590 |
| 2023/12/18 | 2,346 | 2,346 | 2,346 | 2,346 | 80 |
| 2023/12/15 | 2,377 | 2,382 | 2,364 | 2,370 | 5,840 |
| 2023/12/14 | 2,456 | 2,456 | 2,362 | 2,372 | 8,200 |
| 2023/12/13 | 2,410 | 2,414 | 2,400 | 2,406 | 5,810 |
| 2023/12/12 | 2,424 | 2,426 | 2,402 | 2,413 | 5,830 |
| 2023/12/11 | 2,420 | 2,423 | 2,414 | 2,419 | 6,260 |
| 2023/12/08 | 2,405 | 2,409 | 2,361 | 2,382 | 8,070 |
| 2023/12/07 | 2,420 | 2,424 | 2,402 | 2,416 | 5,990 |
| 2023/12/06 | 2,421 | 2,439 | 2,421 | 2,439 | 5,960 |
| 2023/12/05 | 2,411 | 2,411 | 2,391 | 2,394 | 5,910 |
| 2023/12/04 | 2,407 | 2,415 | 2,397 | 2,406 | 5,960 |
| 2023/12/01 | 2,426 | 2,432 | 2,422 | 2,427 | 5,220 |
| 2023/11/30 | 2,399 | 2,416 | 2,388 | 2,413 | 4,630 |
| 2023/11/29 | 2,410 | 2,415 | 2,366 | 2,402 | 5,100 |
| 2023/11/28 | 2,422 | 2,422 | 2,422 | 2,422 | 20 |
| 2023/11/27 | 2,431 | 2,432 | 2,427 | 2,430 | 1,630 |
| 2023/11/24 | 2,438 | 2,438 | 2,438 | 2,438 | 50 |
| 2023/11/22 | 2,428 | 2,428 | 2,426 | 2,426 | 240 |
| 2023/11/21 | 2,412 | 2,412 | 2,412 | 2,412 | 10 |
| 2023/11/20 | 2,430 | 2,430 | 2,430 | 2,430 | 80 |
| 2023/11/17 | 2,430 | 2,430 | 2,430 | 2,430 | 50 |
| 2023/11/16 | 2,422 | 2,423 | 2,374 | 2,413 | 12,550 |
| 2023/11/15 | 2,424 | 2,425 | 2,401 | 2,422 | 13,080 |
| 2023/11/14 | 2,408 | 2,413 | 2,393 | 2,406 | 12,560 |
| 2023/11/13 | 2,402 | 2,405 | 2,386 | 2,396 | 12,710 |
| 2023/11/10 | 2,384 | 2,400 | 2,367 | 2,396 | 12,840 |
| 2023/11/09 | 2,360 | 2,394 | 2,360 | 2,394 | 270 |
| 2023/11/08 | 2,350 | 2,362 | 2,350 | 2,362 | 250 |
| 2023/11/07 | 2,393 | 2,393 | 2,387 | 2,387 | 20 |
| 2023/11/06 | 2,417 | 2,427 | 2,417 | 2,422 | 1,770 |
| 2023/11/02 | 2,436 | 2,436 | 2,390 | 2,390 | 9,180 |
| 2023/11/01 | 2,330 | 2,386 | 2,330 | 2,386 | 6,670 |
| 2023/10/31 | 2,325 | 2,334 | 2,325 | 2,326 | 7,290 |
| 2023/10/30 | 2,296 | 2,296 | 2,295 | 2,295 | 110 |
| 2023/10/27 | 2,310 | 2,319 | 2,310 | 2,319 | 6,610 |
| 2023/10/26 | 2,290 | 2,290 | 2,290 | 2,290 | 180 |
| 2023/10/25 | 2,327 | 2,328 | 2,326 | 2,326 | 6,740 |
| 2023/10/24 | 2,295 | 2,306 | 2,281 | 2,306 | 970 |
| 2023/10/23 | 2,310 | 2,310 | 2,310 | 2,310 | 90 |
| 2023/10/20 | 2,325 | 2,325 | 2,325 | 2,325 | 30 |
| 2023/10/19 | 2,335 | 2,335 | 2,317 | 2,322 | 610 |
| 2023/10/18 | 2,344 | 2,349 | 2,344 | 2,349 | 520 |
| 2023/10/17 | 2,355 | 2,357 | 2,343 | 2,343 | 7,370 |
| 2023/10/16 | 2,330 | 2,330 | 2,330 | 2,330 | 130 |
| 2023/10/13 | 2,380 | 2,380 | 2,362 | 2,362 | 790 |
| 2023/10/12 | 2,387 | 2,397 | 2,387 | 2,397 | 6,900 |
| 2023/10/11 | 2,367 | 2,376 | 2,367 | 2,374 | 570 |
| 2023/10/10 | 2,352 | 2,380 | 2,352 | 2,379 | 7,300 |
| 2023/10/06 | 2,320 | 2,338 | 2,320 | 2,329 | 7,070 |
| 2023/10/05 | 2,285 | 2,319 | 2,285 | 2,319 | 7,050 |
| 2023/10/04 | 2,293 | 2,301 | 2,288 | 2,289 | 790 |
| 2023/10/03 | 2,343 | 2,343 | 2,332 | 2,332 | 810 |
| 2023/10/02 | 2,386 | 2,402 | 2,366 | 2,366 | 10,210 |
| 2023/09/29 | 2,396 | 2,396 | 2,371 | 2,377 | 770 |
| 2023/09/28 | 2,417 | 2,417 | 2,396 | 2,397 | 870 |
| 2023/09/27 | 2,392 | 2,405 | 2,385 | 2,405 | 670 |
| 2023/09/26 | 2,407 | 2,407 | 2,405 | 2,405 | 4,980 |
| 2023/09/25 | 2,407 | 2,415 | 2,404 | 2,411 | 5,610 |
| 2023/09/22 | 2,387 | 2,417 | 2,387 | 2,408 | 18,670 |
| 2023/09/21 | 2,424 | 2,424 | 2,411 | 2,414 | 18,810 |
| 2023/09/20 | 2,456 | 2,456 | 2,434 | 2,439 | 15,050 |
| 2023/09/19 | 2,453 | 2,455 | 2,440 | 2,455 | 1,250 |
| 2023/09/15 | 2,445 | 2,445 | 2,445 | 2,445 | 170 |
| 2023/09/14 | 2,419 | 2,428 | 2,419 | 2,428 | 10,090 |
| 2023/09/13 | 2,397 | 2,403 | 2,395 | 2,403 | 140 |
| 2023/09/12 | 2,390 | 2,397 | 2,378 | 2,397 | 780 |
| 2023/09/11 | 2,383 | 2,383 | 2,369 | 2,376 | 790 |
| 2023/09/08 | 2,387 | 2,402 | 2,369 | 2,374 | 21,940 |
| 2023/09/07 | 2,395 | 2,402 | 2,390 | 2,394 | 21,450 |
| 2023/09/06 | 2,386 | 2,396 | 2,385 | 2,393 | 21,380 |
| 2023/09/05 | 2,369 | 2,410 | 2,363 | 2,375 | 20,650 |
| 2023/09/04 | 2,366 | 2,371 | 2,366 | 2,369 | 560 |
| 2023/09/01 | 2,357 | 2,357 | 2,357 | 2,357 | 70 |
| 2023/08/31 | 2,318 | 2,338 | 2,318 | 2,338 | 130 |
| 2023/08/30 | 2,326 | 2,326 | 2,320 | 2,320 | 90 |
| 2023/08/29 | 2,314 | 2,314 | 2,314 | 2,314 | 30 |
| 2023/08/28 | 2,301 | 2,307 | 2,301 | 2,307 | 200 |
| 2023/08/25 | 2,280 | 2,281 | 2,278 | 2,281 | 580 |
| 2023/08/24 | 2,285 | 2,298 | 2,285 | 2,298 | 430 |
| 2023/08/23 | 2,267 | 2,283 | 2,267 | 2,283 | 680 |
| 2023/08/22 | 2,268 | 2,273 | 2,264 | 2,272 | 470 |
| 2023/08/21 | 2,255 | 2,257 | 2,254 | 2,254 | 370 |
| 2023/08/18 | 2,254 | 2,255 | 2,243 | 2,243 | 530 |
| 2023/08/17 | 2,264 | 2,268 | 2,264 | 2,267 | 950 |
| 2023/08/16 | 2,285 | 2,288 | 2,278 | 2,279 | 820 |
| 2023/08/15 | 2,305 | 2,306 | 2,303 | 2,306 | 1,160 |
| 2023/08/14 | 2,319 | 2,319 | 2,293 | 2,299 | 1,290 |
| 2023/08/10 | 2,304 | 2,314 | 2,304 | 2,314 | 330 |
| 2023/08/09 | 2,296 | 2,298 | 2,296 | 2,298 | 220 |
| 2023/08/08 | 2,302 | 2,309 | 2,300 | 2,307 | 340 |
| 2023/08/07 | 2,296 | 2,296 | 2,296 | 2,296 | 50 |
| 2023/08/04 | 2,285 | 2,285 | 2,282 | 2,282 | 370 |
| 2023/08/03 | 2,290 | 2,290 | 2,281 | 2,286 | 1,230 |
| 2023/08/02 | 2,322 | 2,326 | 2,308 | 2,310 | 960 |
| 2023/08/01 | 2,334 | 2,344 | 2,334 | 2,344 | 1,170 |
| 2023/07/31 | 2,331 | 2,331 | 2,329 | 2,330 | 1,580 |
| 2023/07/28 | 2,285 | 2,285 | 2,274 | 2,281 | 380 |
| 2023/07/27 | 2,302 | 2,313 | 2,302 | 2,313 | 830 |
| 2023/07/26 | 2,296 | 2,296 | 2,296 | 2,296 | 10 |
| 2023/07/25 | 2,303 | 2,303 | 2,297 | 2,297 | 220 |
| 2023/07/24 | 2,302 | 2,302 | 2,302 | 2,302 | 280 |
| 2023/07/21 | 2,281 | 2,281 | 2,281 | 2,281 | 10 |
| 2023/07/20 | 2,295 | 2,300 | 2,280 | 2,283 | 6,780 |
| 2023/07/19 | 2,292 | 2,292 | 2,287 | 2,287 | 100 |
| 2023/07/18 | 2,270 | 2,270 | 2,270 | 2,270 | 80 |
| 2023/07/14 | 2,263 | 2,268 | 2,262 | 2,262 | 100 |
| 2023/07/13 | 2,249 | 2,270 | 2,249 | 2,270 | 210 |
| 2023/07/12 | 2,247 | 2,250 | 2,241 | 2,249 | 120 |
| 2023/07/11 | 2,270 | 2,270 | 2,258 | 2,258 | 4,020 |
| 2023/07/10 | 2,251 | 2,288 | 2,251 | 2,272 | 2,270 |
| 2023/07/07 | 2,288 | 2,299 | 2,288 | 2,293 | 1,500 |
| 2023/07/06 | 2,325 | 2,325 | 2,306 | 2,306 | 210 |
| 2023/07/05 | 2,351 | 2,357 | 2,351 | 2,357 | 2,290 |
| 2023/07/04 | 2,357 | 2,357 | 2,353 | 2,357 | 1,370 |