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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,899 | 2,902 | 2,899 | 2,902 | 100 |
| 2025/07/29 | 2,891 | 2,891 | 2,891 | 2,891 | 70 |
| 2025/07/28 | 2,925 | 2,925 | 2,911 | 2,911 | 2,060 |
| 2025/07/25 | 2,919 | 2,919 | 2,919 | 2,919 | 190 |
| 2025/07/24 | 2,930 | 2,948 | 2,930 | 2,948 | 1,620 |
| 2025/07/23 | 2,887 | 2,917 | 2,878 | 2,917 | 2,430 |
| 2025/07/22 | 2,843 | 2,843 | 2,819 | 2,819 | 1,650 |
| 2025/07/18 | 2,844 | 2,844 | 2,836 | 2,836 | 320 |
| 2025/07/17 | 2,848 | 2,848 | 2,848 | 2,848 | 60 |
| 2025/07/16 | 2,826 | 2,826 | 2,826 | 2,826 | 10 |
| 2025/07/15 | 2,835 | 2,835 | 2,825 | 2,825 | 70 |
| 2025/07/14 | 2,837 | 2,837 | 2,827 | 2,836 | 40 |
| 2025/07/11 | 2,856 | 2,856 | 2,837 | 2,837 | 210 |
| 2025/07/10 | 2,822 | 2,822 | 2,815 | 2,815 | 220 |
| 2025/07/09 | 2,844 | 2,844 | 2,844 | 2,844 | 200 |
| 2025/07/08 | 2,833 | 2,833 | 2,833 | 2,833 | 1,990 |
| 2025/07/07 | 2,899 | 2,899 | 2,832 | 2,832 | 60 |
| 2025/07/04 | 2,890 | 2,890 | 2,889 | 2,889 | 130 |
| 2025/07/03 | 2,892 | 2,892 | 2,887 | 2,887 | 40 |
| 2025/07/02 | 2,892 | 2,892 | 2,892 | 2,892 | 20 |
| 2025/07/01 | 2,900 | 2,900 | 2,890 | 2,890 | 100 |
| 2025/06/30 | 2,919 | 2,919 | 2,917 | 2,917 | 160 |
| 2025/06/27 | 2,895 | 2,895 | 2,895 | 2,895 | 150 |
| 2025/06/26 | 2,865 | 2,865 | 2,865 | 2,865 | 90 |
| 2025/06/25 | 2,857 | 2,857 | 2,857 | 2,857 | 30 |
| 2025/06/24 | 2,863 | 2,863 | 2,863 | 2,863 | 100 |
| 2025/06/23 | 2,842 | 2,842 | 2,842 | 2,842 | 50 |
| 2025/06/20 | 2,857 | 2,857 | 2,857 | 2,857 | 30 |
| 2025/06/19 | 2,875 | 2,875 | 2,875 | 2,875 | 60 |
| 2025/06/18 | 2,897 | 2,897 | 2,897 | 2,897 | 70 |
| 2025/06/17 | 2,866 | 2,866 | 2,866 | 2,866 | 30 |
| 2025/06/16 | 2,864 | 2,864 | 2,864 | 2,864 | 120 |
| 2025/06/13 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
| 2025/06/11 | 2,875 | 2,880 | 2,875 | 2,880 | 30 |
| 2025/06/10 | 2,924 | 2,924 | 2,874 | 2,874 | 30 |
| 2025/06/09 | 2,860 | 2,874 | 2,860 | 2,874 | 80 |
| 2025/06/06 | 2,859 | 2,859 | 2,859 | 2,859 | 90 |
| 2025/06/05 | 2,865 | 2,865 | 2,839 | 2,839 | 120 |
| 2025/06/04 | 2,891 | 2,891 | 2,891 | 2,891 | 60 |
| 2025/06/03 | 2,877 | 2,877 | 2,877 | 2,877 | 30 |
| 2025/06/02 | 2,904 | 2,904 | 2,876 | 2,876 | 110 |
| 2025/05/30 | 2,860 | 2,904 | 2,860 | 2,904 | 110 |
| 2025/05/29 | 2,900 | 2,910 | 2,900 | 2,910 | 300 |
| 2025/05/28 | 2,867 | 2,879 | 2,867 | 2,879 | 60 |
| 2025/05/27 | 2,867 | 2,867 | 2,867 | 2,867 | 60 |
| 2025/05/26 | 2,852 | 2,854 | 2,852 | 2,854 | 30 |
| 2025/05/23 | 2,851 | 2,851 | 2,841 | 2,841 | 120 |
| 2025/05/22 | 2,829 | 2,829 | 2,814 | 2,814 | 110 |
| 2025/05/21 | 2,829 | 2,829 | 2,829 | 2,829 | 40 |
| 2025/05/20 | 2,833 | 2,833 | 2,833 | 2,833 | 20 |
| 2025/05/19 | 2,853 | 2,853 | 2,853 | 2,853 | 10 |
| 2025/05/16 | 2,848 | 2,848 | 2,848 | 2,848 | 10 |
| 2025/05/15 | 2,824 | 2,824 | 2,824 | 2,824 | 70 |
| 2025/05/14 | 2,849 | 2,849 | 2,849 | 2,849 | 110 |
| 2025/05/13 | 2,962 | 2,962 | 2,893 | 2,893 | 180 |
| 2025/05/12 | 2,843 | 2,862 | 2,843 | 2,862 | 170 |
| 2025/05/09 | 2,875 | 2,875 | 2,875 | 2,875 | 210 |
| 2025/05/08 | 2,819 | 2,828 | 2,819 | 2,828 | 40 |
| 2025/05/07 | 2,837 | 2,837 | 2,837 | 2,837 | 50 |
| 2025/05/02 | 2,837 | 2,837 | 2,833 | 2,833 | 50 |
| 2025/05/01 | 2,809 | 2,809 | 2,809 | 2,809 | 30 |
| 2025/04/30 | 2,745 | 2,820 | 2,745 | 2,801 | 300 |
| 2025/04/28 | 2,787 | 2,789 | 2,787 | 2,789 | 1,810 |
| 2025/04/25 | 2,751 | 2,760 | 2,751 | 2,760 | 110 |
| 2025/04/24 | 2,738 | 2,739 | 2,725 | 2,725 | 90 |
| 2025/04/23 | 2,731 | 2,731 | 2,731 | 2,731 | 120 |
| 2025/04/22 | 2,669 | 2,682 | 2,669 | 2,682 | 50 |
| 2025/04/21 | 2,692 | 2,692 | 2,671 | 2,675 | 100 |
| 2025/04/18 | 2,675 | 2,704 | 2,675 | 2,704 | 190 |
| 2025/04/17 | 2,641 | 2,641 | 2,641 | 2,641 | 30 |
| 2025/04/16 | 2,618 | 2,618 | 2,618 | 2,618 | 120 |
| 2025/04/15 | 2,649 | 2,653 | 2,644 | 2,644 | 130 |
| 2025/04/14 | 2,628 | 2,630 | 2,628 | 2,630 | 500 |
| 2025/04/11 | 2,669 | 2,669 | 2,550 | 2,583 | 310 |
| 2025/04/10 | 2,883 | 2,883 | 2,634 | 2,662 | 640 |
| 2025/04/09 | 2,503 | 2,503 | 2,483 | 2,483 | 3,160 |
| 2025/04/08 | 2,559 | 2,559 | 2,559 | 2,559 | 290 |
| 2025/04/07 | 2,657 | 2,657 | 2,458 | 2,458 | 400 |
| 2025/04/04 | 2,608 | 2,608 | 2,608 | 2,608 | 340 |
| 2025/04/03 | 2,732 | 2,732 | 2,650 | 2,650 | 400 |
| 2025/04/02 | 2,798 | 2,798 | 2,732 | 2,732 | 70 |
| 2025/04/01 | 2,748 | 2,748 | 2,748 | 2,748 | 50 |
| 2025/03/31 | 2,739 | 2,739 | 2,739 | 2,739 | 110 |
| 2025/03/28 | 2,813 | 2,817 | 2,813 | 2,817 | 260 |
| 2025/03/27 | 2,826 | 2,826 | 2,826 | 2,826 | 90 |
| 2025/03/26 | 2,844 | 2,844 | 2,844 | 2,844 | 100 |
| 2025/03/25 | 2,829 | 2,829 | 2,829 | 2,829 | 20 |
| 2025/03/24 | 2,820 | 2,820 | 2,818 | 2,818 | 170 |
| 2025/03/21 | 2,818 | 2,835 | 2,818 | 2,829 | 110 |
| 2025/03/19 | 2,833 | 2,833 | 2,826 | 2,826 | 150 |
| 2025/03/18 | 2,801 | 2,812 | 2,801 | 2,808 | 150 |
| 2025/03/17 | 2,777 | 2,777 | 2,777 | 2,777 | 120 |
| 2025/03/14 | 2,751 | 2,751 | 2,751 | 2,751 | 70 |
| 2025/03/13 | 2,738 | 2,738 | 2,738 | 2,738 | 20 |
| 2025/03/12 | 2,744 | 2,745 | 2,744 | 2,745 | 200 |
| 2025/03/11 | 2,709 | 2,709 | 2,709 | 2,709 | 170 |
| 2025/03/10 | 2,789 | 2,789 | 2,739 | 2,739 | 30 |
| 2025/03/07 | 2,741 | 2,741 | 2,741 | 2,741 | 210 |
| 2025/03/06 | 2,789 | 2,789 | 2,789 | 2,789 | 130 |
| 2025/03/05 | 2,779 | 2,779 | 2,779 | 2,779 | 40 |
| 2025/03/04 | 2,770 | 2,770 | 2,754 | 2,754 | 250 |
| 2025/03/03 | 2,782 | 2,782 | 2,782 | 2,782 | 220 |
| 2025/02/28 | 2,728 | 2,728 | 2,728 | 2,728 | 210 |
| 2025/02/27 | 2,766 | 2,771 | 2,766 | 2,771 | 330 |
| 2025/02/26 | 2,734 | 2,752 | 2,734 | 2,752 | 420 |
| 2025/02/25 | 2,758 | 2,758 | 2,758 | 2,758 | 70 |
| 2025/02/21 | 2,748 | 2,748 | 2,748 | 2,748 | 10 |
| 2025/02/20 | 2,738 | 2,738 | 2,731 | 2,731 | 490 |
| 2025/02/19 | 2,780 | 2,780 | 2,766 | 2,766 | 120 |
| 2025/02/18 | 2,780 | 2,795 | 2,780 | 2,795 | 50 |
| 2025/02/17 | 2,787 | 2,787 | 2,783 | 2,783 | 220 |
| 2025/02/14 | 2,787 | 2,787 | 2,787 | 2,787 | 10 |
| 2025/02/13 | 2,815 | 2,815 | 2,815 | 2,815 | 130 |
| 2025/02/12 | 2,754 | 2,754 | 2,754 | 2,754 | 40 |
| 2025/02/10 | 2,808 | 2,808 | 2,763 | 2,763 | 30 |
| 2025/02/07 | 2,765 | 2,765 | 2,765 | 2,765 | 30 |
| 2025/02/06 | 2,783 | 2,783 | 2,783 | 2,783 | 10 |
| 2025/02/05 | 2,830 | 2,830 | 2,783 | 2,787 | 50 |
| 2025/02/04 | 2,780 | 2,780 | 2,780 | 2,780 | 130 |
| 2025/02/03 | 2,755 | 2,755 | 2,755 | 2,755 | 330 |
| 2025/01/31 | 2,810 | 2,821 | 2,810 | 2,821 | 100 |
| 2025/01/30 | 2,810 | 2,810 | 2,810 | 2,810 | 10 |
| 2025/01/29 | 2,803 | 2,803 | 2,803 | 2,803 | 100 |
| 2025/01/28 | 2,776 | 2,794 | 2,776 | 2,789 | 240 |
| 2025/01/27 | 2,780 | 2,782 | 2,777 | 2,777 | 260 |
| 2025/01/24 | 2,754 | 2,755 | 2,753 | 2,753 | 60 |
| 2025/01/23 | 2,751 | 2,751 | 2,751 | 2,751 | 40 |
| 2025/01/22 | 2,742 | 2,742 | 2,742 | 2,742 | 140 |
| 2025/01/21 | 2,729 | 2,729 | 2,716 | 2,716 | 40 |
| 2025/01/20 | 2,724 | 2,725 | 2,724 | 2,725 | 140 |
| 2025/01/17 | 2,685 | 2,691 | 2,685 | 2,691 | 90 |
| 2025/01/16 | 2,715 | 2,715 | 2,715 | 2,715 | 20 |
| 2025/01/15 | 2,722 | 2,722 | 2,722 | 2,722 | 40 |
| 2025/01/14 | 2,754 | 2,754 | 2,716 | 2,754 | 450 |
| 2025/01/10 | 2,816 | 2,816 | 2,740 | 2,740 | 30 |
| 2025/01/09 | 2,766 | 2,766 | 2,766 | 2,766 | 260 |
| 2025/01/08 | 2,802 | 2,802 | 2,802 | 2,802 | 10 |
| 2025/01/07 | 2,815 | 2,819 | 2,815 | 2,819 | 340 |
| 2025/01/06 | 2,828 | 2,828 | 2,828 | 2,828 | 240 |
| 2024/12/30 | 2,863 | 2,863 | 2,863 | 2,863 | 50 |
| 2024/12/27 | 2,885 | 2,885 | 2,885 | 2,885 | 120 |
| 2024/12/26 | 2,840 | 2,840 | 2,840 | 2,840 | 180 |
| 2024/12/25 | 2,787 | 2,787 | 2,787 | 2,787 | 30 |
| 2024/12/24 | 2,803 | 2,803 | 2,803 | 2,803 | 20 |
| 2024/12/23 | 2,796 | 2,796 | 2,796 | 2,796 | 100 |
| 2024/12/20 | 2,765 | 2,765 | 2,762 | 2,762 | 80 |
| 2024/12/19 | 2,751 | 2,767 | 2,751 | 2,767 | 50 |
| 2024/12/18 | 2,776 | 2,776 | 2,776 | 2,776 | 30 |
| 2024/12/17 | 2,793 | 2,805 | 2,793 | 2,805 | 3,100 |
| 2024/12/16 | 2,795 | 2,795 | 2,794 | 2,795 | 70 |
| 2024/12/13 | 2,793 | 2,793 | 2,793 | 2,793 | 150 |
| 2024/12/12 | 2,825 | 2,840 | 2,825 | 2,840 | 510 |
| 2024/12/11 | 2,813 | 2,813 | 2,812 | 2,812 | 50 |
| 2024/12/10 | 2,812 | 2,812 | 2,812 | 2,812 | 50 |
| 2024/12/09 | 2,807 | 2,807 | 2,807 | 2,807 | 10 |
| 2024/12/06 | 2,823 | 2,823 | 2,786 | 2,786 | 320 |
| 2024/12/05 | 2,807 | 2,811 | 2,794 | 2,794 | 100 |
| 2024/12/04 | 2,820 | 2,821 | 2,807 | 2,807 | 43,210 |
| 2024/12/03 | 2,825 | 2,825 | 2,825 | 2,825 | 130 |
| 2024/12/02 | 2,784 | 2,784 | 2,784 | 2,784 | 120 |
| 2024/11/29 | 2,758 | 2,758 | 2,758 | 2,758 | 30 |
| 2024/11/28 | 2,745 | 2,762 | 2,745 | 2,762 | 240 |
| 2024/11/27 | 2,731 | 2,731 | 2,731 | 2,731 | 10 |
| 2024/11/26 | 2,750 | 2,754 | 2,747 | 2,754 | 300 |
| 2024/11/25 | 2,793 | 2,793 | 2,793 | 2,793 | 90 |
| 2024/11/22 | 2,776 | 2,776 | 2,776 | 2,776 | 70 |
| 2024/11/21 | 2,765 | 2,766 | 2,761 | 2,761 | 4,660 |
| 2024/11/20 | 2,775 | 2,775 | 2,775 | 2,775 | 40 |
| 2024/11/19 | 2,794 | 2,794 | 2,794 | 2,794 | 110 |
| 2024/11/18 | 2,773 | 2,773 | 2,773 | 2,773 | 140 |
| 2024/11/15 | 2,805 | 2,805 | 2,805 | 2,805 | 30 |
| 2024/11/14 | 2,803 | 2,803 | 2,799 | 2,799 | 4,660 |
| 2024/11/13 | 2,789 | 2,789 | 2,783 | 2,783 | 4,600 |
| 2024/11/12 | 2,835 | 2,836 | 2,825 | 2,825 | 70 |
| 2024/11/11 | 2,828 | 2,828 | 2,809 | 2,809 | 20 |
| 2024/11/08 | 2,820 | 2,821 | 2,820 | 2,821 | 70 |
| 2024/11/07 | 2,840 | 2,840 | 2,840 | 2,840 | 90 |
| 2024/11/06 | 2,833 | 2,833 | 2,746 | 2,808 | 430 |
| 2024/11/05 | 2,779 | 2,783 | 2,779 | 2,783 | 110 |
| 2024/11/01 | 2,763 | 2,763 | 2,751 | 2,751 | 90 |
| 2024/10/31 | 2,799 | 2,799 | 2,799 | 2,799 | 90 |
| 2024/10/30 | 2,823 | 2,823 | 2,823 | 2,823 | 60 |
| 2024/10/29 | 2,809 | 2,809 | 2,809 | 2,809 | 70 |
| 2024/10/28 | 2,793 | 2,796 | 2,793 | 2,796 | 200 |
| 2024/10/25 | 2,741 | 2,741 | 2,741 | 2,741 | 70 |
| 2024/10/24 | 2,751 | 2,766 | 2,750 | 2,766 | 90 |
| 2024/10/23 | 2,775 | 2,775 | 2,775 | 2,775 | 30 |
| 2024/10/22 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2024/10/21 | 2,803 | 2,803 | 2,803 | 2,803 | 10 |
| 2024/10/18 | 2,825 | 2,825 | 2,808 | 2,808 | 30 |
| 2024/10/17 | 2,814 | 2,814 | 2,814 | 2,814 | 20 |
| 2024/10/16 | 2,807 | 2,807 | 2,807 | 2,807 | 180 |
| 2024/10/15 | 2,828 | 2,845 | 2,828 | 2,845 | 110 |
| 2024/10/11 | 2,828 | 2,828 | 2,828 | 2,828 | 10 |
| 2024/10/10 | 2,858 | 2,858 | 2,843 | 2,843 | 40 |
| 2024/10/09 | 2,829 | 2,829 | 2,829 | 2,829 | 10 |
| 2024/10/08 | 2,811 | 2,811 | 2,811 | 2,811 | 200 |
| 2024/10/07 | 2,851 | 2,864 | 2,851 | 2,859 | 4,920 |
| 2024/10/04 | 2,818 | 2,818 | 2,818 | 2,818 | 30 |
| 2024/10/03 | 2,822 | 2,822 | 2,810 | 2,810 | 120 |