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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |