1484 One ETF JPX/S&P 設備・人材投資指数 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-01-06 | 1633 | 1633 | 1605 | 1611 | 10540 | 1611 |
2020-01-07 | 1604 | 1622 | 1604 | 1622 | 510 | 1622 |
2020-01-08 | 1585 | 1602 | 1584 | 1600 | 213220 | 1600 |
2020-01-09 | 1617 | 1629 | 1617 | 1626 | 91840 | 1626 |
2020-01-10 | 1632 | 1632 | 1631 | 1631 | 110 | 1631 |
2020-01-14 | 1635 | 1636 | 1633 | 1636 | 110 | 1636 |
2020-01-15 | 1627 | 1627 | 1627 | 1627 | 160 | 1627 |
2020-01-16 | 1629 | 1629 | 1629 | 1629 | 10 | 1629 |
2020-01-17 | 1639 | 1639 | 1635 | 1636 | 120 | 1636 |
2020-01-20 | 1645 | 1645 | 1645 | 1645 | 120 | 1645 |
2020-01-21 | 1631 | 1631 | 1631 | 1631 | 180 | 1631 |
2020-01-22 | 1640 | 1645 | 1640 | 1645 | 100 | 1645 |
2020-01-23 | 1632 | 1632 | 1632 | 1632 | 150 | 1632 |
2020-01-24 | 1636 | 1636 | 1636 | 1636 | 30 | 1636 |
2020-01-27 | 1611 | 1611 | 1611 | 1611 | 380 | 1611 |
2020-01-28 | 1600 | 1600 | 1598 | 1599 | 370 | 1599 |
2020-01-29 | 1607 | 1607 | 1607 | 1607 | 120 | 1607 |
2020-01-30 | 1587 | 1587 | 1581 | 1581 | 380 | 1581 |
2020-01-31 | 1605 | 1605 | 1598 | 1598 | 200 | 1598 |
2020-02-03 | 1576 | 1590 | 1576 | 1590 | 310 | 1590 |
2020-02-04 | 1596 | 1596 | 1596 | 1596 | 70 | 1596 |
2020-02-05 | 1618 | 1618 | 1618 | 1618 | 240 | 1618 |
2020-02-06 | 1631 | 1650 | 1631 | 1649 | 430 | 1649 |
2020-02-07 | 1638 | 1638 | 1638 | 1638 | 180 | 1638 |
2020-02-10 | 1628 | 1630 | 1628 | 1630 | 190 | 1630 |
2020-02-12 | 1623 | 1625 | 1621 | 1625 | 50 | 1625 |
2020-02-13 | 1622 | 1622 | 1619 | 1619 | 160 | 1619 |
2020-02-14 | 1615 | 1615 | 1608 | 1608 | 170 | 1608 |
2020-02-17 | 1602 | 1602 | 1601 | 1601 | 210 | 1601 |
2020-02-18 | 1591 | 1591 | 1583 | 1583 | 320 | 1583 |
2020-02-19 | 1597 | 1597 | 1597 | 1597 | 10 | 1597 |
2020-02-20 | 1605 | 1605 | 1593 | 1593 | 3860 | 1593 |
2020-02-21 | 1597 | 1597 | 1596 | 1596 | 60 | 1596 |
2020-02-25 | 1524 | 1549 | 1524 | 1549 | 680 | 1549 |
2020-02-26 | 1549 | 1549 | 1523 | 1533 | 260 | 1533 |
2020-02-27 | 1518 | 1518 | 1500 | 1503 | 410 | 1503 |
2020-02-28 | 1450 | 1450 | 1439 | 1439 | 550 | 1439 |
2020-03-02 | 1460 | 1460 | 1460 | 1460 | 130 | 1460 |
2020-03-03 | 1449 | 1449 | 1449 | 1449 | 70 | 1449 |
2020-03-04 | 1442 | 1443 | 1442 | 1443 | 130 | 1443 |
2020-03-05 | 1459 | 1460 | 1459 | 1460 | 20 | 1460 |
2020-03-06 | 1419 | 1422 | 1419 | 1422 | 4390 | 1422 |
2020-03-09 | 1350 | 1358 | 1349 | 1358 | 710 | 1358 |
2020-03-10 | 1382 | 1382 | 1382 | 1382 | 60 | 1382 |
2020-03-11 | 1356 | 1356 | 1356 | 1356 | 40 | 1356 |
2020-03-12 | 1326 | 1326 | 1298 | 1300 | 400 | 1300 |
2020-03-13 | 1175 | 1269 | 1175 | 1269 | 330 | 1269 |
2020-03-16 | 1247 | 1247 | 1209 | 1209 | 19540 | 1209 |
2020-03-17 | 1209 | 1250 | 1204 | 1241 | 900 | 1241 |
2020-03-18 | 1266 | 1287 | 1266 | 1267 | 470 | 1267 |
2020-03-19 | 1284 | 1293 | 1268 | 1278 | 1580 | 1278 |
2020-03-23 | 1273 | 1274 | 1269 | 1274 | 240 | 1274 |
2020-03-24 | 1297 | 1312 | 1297 | 1312 | 680 | 1312 |
2020-03-25 | 1350 | 1382 | 1350 | 1377 | 1350 | 1377 |
2020-03-26 | 1377 | 1377 | 1362 | 1362 | 140 | 1362 |
2020-03-27 | 1403 | 1414 | 1394 | 1404 | 280 | 1404 |
2020-03-30 | 1408 | 1408 | 1408 | 1408 | 170 | 1408 |
2020-03-31 | 1407 | 1407 | 1397 | 1397 | 220 | 1397 |
2020-04-01 | 1374 | 1374 | 1362 | 1362 | 150 | 1362 |
2020-04-02 | 1344 | 1344 | 1327 | 1327 | 380 | 1327 |
2020-04-03 | 1321 | 1321 | 1316 | 1316 | 40 | 1316 |
2020-04-06 | 1345 | 1366 | 1345 | 1365 | 490 | 1365 |
2020-04-07 | 1389 | 1394 | 1384 | 1394 | 160 | 1394 |
2020-04-08 | 1414 | 1431 | 1414 | 1431 | 210 | 1431 |
2020-04-09 | 1414 | 1414 | 1404 | 1404 | 90 | 1404 |
2020-04-10 | 1422 | 1422 | 1422 | 1422 | 140 | 1422 |
2020-04-13 | 1400 | 1402 | 1400 | 1402 | 180 | 1402 |
2020-04-14 | 1425 | 1425 | 1424 | 1424 | 150 | 1424 |
2020-04-15 | 1429 | 1431 | 1429 | 1431 | 110 | 1431 |
2020-04-16 | 1420 | 1424 | 1420 | 1424 | 190 | 1424 |
2020-04-17 | 1441 | 1441 | 1441 | 1441 | 150 | 1441 |
2020-04-20 | 1427 | 1427 | 1427 | 1427 | 10 | 1427 |
2020-04-21 | 1408 | 1408 | 1408 | 1408 | 90 | 1408 |
2020-04-22 | 1397 | 1397 | 1397 | 1397 | 100 | 1397 |
2020-04-23 | 1416 | 1416 | 1416 | 1416 | 140 | 1416 |
2020-04-24 | 1414 | 1414 | 1414 | 1414 | 30 | 1414 |
2020-04-27 | 1439 | 1439 | 1439 | 1439 | 180 | 1439 |
2020-04-28 | 1436 | 1436 | 1436 | 1436 | 50 | 1436 |
2020-04-30 | 1455 | 1455 | 1448 | 1448 | 260 | 1448 |
2020-05-01 | 1413 | 1413 | 1413 | 1413 | 230 | 1413 |
2020-05-07 | 1405 | 1405 | 1405 | 1405 | 60 | 1405 |
2020-05-08 | 1432 | 1432 | 1432 | 1432 | 260 | 1432 |
2020-05-11 | 1456 | 1456 | 1455 | 1455 | 240 | 1455 |
2020-05-12 | 1454 | 1458 | 1454 | 1458 | 20 | 1458 |
2020-05-13 | 1442 | 1452 | 1442 | 1452 | 20 | 1452 |
2020-05-14 | 1443 | 1443 | 1434 | 1434 | 900 | 1434 |
2020-05-15 | 1438 | 1441 | 1438 | 1441 | 730 | 1441 |
2020-05-18 | 1446 | 1449 | 1446 | 1449 | 60 | 1449 |
2020-05-19 | 1474 | 1474 | 1474 | 1474 | 280 | 1474 |
2020-05-20 | 1482 | 1482 | 1482 | 1482 | 70 | 1482 |
2020-05-21 | 1477 | 1477 | 1477 | 1477 | 20 | 1477 |
2020-05-22 | 1457 | 1457 | 1457 | 1457 | 110 | 1457 |
2020-05-25 | 1468 | 1482 | 1468 | 1482 | 210 | 1482 |
2020-05-26 | 1513 | 1515 | 1513 | 1515 | 340 | 1515 |
2020-05-27 | 1526 | 1526 | 1526 | 1526 | 140 | 1526 |
2020-05-28 | 1548 | 1548 | 1548 | 1548 | 190 | 1548 |
2020-05-29 | 1546 | 1551 | 1543 | 1548 | 70 | 1548 |
2020-06-01 | 1548 | 1548 | 1548 | 1548 | 70 | 1548 |
2020-06-02 | 1552 | 1566 | 1552 | 1566 | 260 | 1566 |
2020-06-03 | 1579 | 1579 | 1569 | 1569 | 80 | 1569 |
2020-06-04 | 1581 | 1581 | 1581 | 1581 | 80 | 1581 |
2020-06-05 | 1571 | 1582 | 1571 | 1582 | 240 | 1582 |
2020-06-08 | 1590 | 1590 | 1590 | 1590 | 200 | 1590 |
2020-06-09 | 1590 | 1594 | 1590 | 1594 | 20 | 1594 |
2020-06-10 | 1597 | 1597 | 1597 | 1597 | 40 | 1597 |
2020-06-11 | 1569 | 1569 | 1569 | 1569 | 330 | 1569 |
2020-06-12 | 1529 | 1549 | 1529 | 1549 | 400 | 1549 |
2020-06-15 | 1526 | 1526 | 1520 | 1520 | 150 | 1520 |
2020-06-16 | 1567 | 1572 | 1567 | 1572 | 390 | 1572 |
2020-06-17 | 1566 | 1566 | 1566 | 1566 | 10 | 1566 |
2020-06-18 | 1563 | 1563 | 1559 | 1559 | 170 | 1559 |
2020-06-19 | 1563 | 1563 | 1563 | 1563 | 110 | 1563 |
2020-06-22 | 1565 | 1565 | 1565 | 1565 | 30 | 1565 |
2020-06-23 | 1574 | 1574 | 1574 | 1574 | 190 | 1574 |
2020-06-24 | 1562 | 1562 | 1559 | 1559 | 350 | 1559 |
2020-06-25 | 1543 | 1543 | 1543 | 1543 | 200 | 1543 |
2020-06-26 | 1560 | 1560 | 1560 | 1560 | 180 | 1560 |
2020-06-29 | 1534 | 1538 | 1534 | 1538 | 1250 | 1538 |
2020-06-30 | 1555 | 1555 | 1554 | 1554 | 260 | 1554 |
2020-07-01 | 1533 | 1533 | 1522 | 1522 | 250 | 1522 |
2020-07-02 | 1532 | 1532 | 1531 | 1531 | 40 | 1531 |
2020-07-03 | 1531 | 1533 | 1531 | 1533 | 20 | 1533 |
2020-07-06 | 1538 | 1558 | 1538 | 1558 | 350 | 1558 |
2020-07-07 | 1530 | 1530 | 1530 | 1530 | 10 | 1530 |
2020-07-08 | 1529 | 1529 | 1529 | 1529 | 160 | 1529 |
2020-07-09 | 1524 | 1524 | 1524 | 1524 | 170 | 1524 |
2020-07-10 | 1522 | 1522 | 1508 | 1508 | 240 | 1508 |
2020-07-13 | 1520 | 1532 | 1520 | 1532 | 400 | 1532 |
2020-07-14 | 1522 | 1522 | 1522 | 1522 | 40 | 1522 |
2020-07-15 | 1547 | 1547 | 1547 | 1547 | 300 | 1547 |
2020-07-16 | 1543 | 1543 | 1530 | 1530 | 100 | 1530 |
2020-07-17 | 1525 | 1525 | 1525 | 1525 | 50 | 1525 |
2020-07-20 | 1531 | 1531 | 1531 | 1531 | 40 | 1531 |
2020-07-21 | 1535 | 1541 | 1535 | 1539 | 120 | 1539 |
2020-07-22 | 1529 | 1529 | 1529 | 1529 | 70 | 1529 |
2020-07-27 | 1531 | 1531 | 1531 | 1531 | 10 | 1531 |
2020-07-28 | 1535 | 1535 | 1525 | 1525 | 440 | 1525 |
2020-07-29 | 1510 | 1510 | 1510 | 1510 | 260 | 1510 |
2020-07-30 | 1504 | 1504 | 1498 | 1498 | 80 | 1498 |
2020-07-31 | 1465 | 1465 | 1465 | 1465 | 400 | 1465 |
2020-08-03 | 1483 | 1483 | 1483 | 1483 | 130 | 1483 |
2020-08-04 | 1512 | 1512 | 1512 | 1512 | 350 | 1512 |
2020-08-05 | 1506 | 1517 | 1506 | 1515 | 410 | 1515 |
2020-08-06 | 1512 | 1512 | 1512 | 1512 | 30 | 1512 |
2020-08-07 | 1506 | 1506 | 1506 | 1506 | 20 | 1506 |
2020-08-11 | 1521 | 1541 | 1521 | 1541 | 410 | 1541 |
2020-08-12 | 1562 | 1562 | 1562 | 1562 | 260 | 1562 |
2020-08-13 | 1573 | 1583 | 1573 | 1583 | 290 | 1583 |
2020-08-14 | 1579 | 1581 | 1579 | 1580 | 40 | 1580 |
2020-08-17 | 1570 | 1570 | 1570 | 1570 | 120 | 1570 |
2020-08-18 | 1564 | 1572 | 1564 | 1572 | 270 | 1572 |
2020-08-19 | 1576 | 1576 | 1576 | 1576 | 100 | 1576 |
2020-08-20 | 1564 | 1564 | 1564 | 1564 | 160 | 1564 |
2020-08-21 | 1571 | 1571 | 1571 | 1571 | 80 | 1571 |
2020-08-24 | 1575 | 1575 | 1575 | 1575 | 20 | 1575 |
2020-08-25 | 1589 | 1591 | 1589 | 1591 | 330 | 1591 |
2020-08-26 | 1582 | 1582 | 1582 | 1582 | 70 | 1582 |
2020-08-27 | 1580 | 1581 | 1576 | 1576 | 3220 | 1576 |
2020-08-28 | 1590 | 1591 | 1559 | 1571 | 300 | 1571 |
2020-08-31 | 1596 | 1596 | 1587 | 1588 | 2640 | 1588 |
2020-09-01 | 1583 | 1583 | 1583 | 1583 | 170 | 1583 |
2020-09-02 | 1593 | 1593 | 1590 | 1590 | 80 | 1590 |
2020-09-03 | 1603 | 1605 | 1601 | 1601 | 150 | 1601 |
2020-09-04 | 1581 | 1581 | 1581 | 1581 | 190 | 1581 |
2020-09-07 | 1574 | 1574 | 1571 | 1571 | 60 | 1571 |
2020-09-08 | 1578 | 1578 | 1578 | 1578 | 50 | 1578 |
2020-09-09 | 1566 | 1566 | 1566 | 1566 | 150 | 1566 |
2020-09-10 | 1584 | 1584 | 1584 | 1584 | 210 | 1584 |
2020-09-11 | 1598 | 1598 | 1597 | 1597 | 140 | 1597 |
2020-09-14 | 1604 | 1604 | 1604 | 1604 | 220 | 1604 |
2020-09-15 | 1593 | 1595 | 1593 | 1595 | 170 | 1595 |
2020-09-16 | 1602 | 1602 | 1602 | 1602 | 10 | 1602 |
2020-09-17 | 1595 | 1598 | 1595 | 1598 | 170 | 1598 |
2020-09-18 | 1604 | 1604 | 1604 | 1604 | 120 | 1604 |
2020-09-23 | 1601 | 1601 | 1601 | 1601 | 160 | 1601 |
2020-09-24 | 1595 | 1597 | 1595 | 1597 | 250 | 1597 |
2020-09-25 | 1602 | 1602 | 1602 | 1602 | 130 | 1602 |
2020-09-28 | 1605 | 1616 | 1605 | 1616 | 2110 | 1616 |
2020-09-29 | 1639 | 1639 | 1639 | 1639 | 160 | 1639 |
2020-09-30 | 1619 | 1619 | 1618 | 1618 | 180 | 1618 |
2020-10-02 | 1608 | 1608 | 1590 | 1590 | 590 | 1590 |
2020-10-05 | 1615 | 1615 | 1613 | 1613 | 340 | 1613 |
2020-10-06 | 1625 | 1625 | 1625 | 1625 | 120 | 1625 |
2020-10-07 | 1618 | 1618 | 1618 | 1618 | 60 | 1618 |
2020-10-08 | 1633 | 1634 | 1633 | 1634 | 250 | 1634 |
2020-10-09 | 1624 | 1624 | 1624 | 1624 | 250 | 1624 |
2020-10-12 | 1622 | 1622 | 1622 | 1622 | 270 | 1622 |
2020-10-13 | 1627 | 1627 | 1627 | 1627 | 60 | 1627 |
2020-10-14 | 1623 | 1623 | 1623 | 1623 | 140 | 1623 |
2020-10-15 | 1614 | 1614 | 1614 | 1614 | 150 | 1614 |
2020-10-16 | 1599 | 1600 | 1599 | 1600 | 170 | 1600 |
2020-10-19 | 1618 | 1618 | 1618 | 1618 | 270 | 1618 |
2020-10-20 | 1605 | 1605 | 1605 | 1605 | 200 | 1605 |
2020-10-21 | 1613 | 1614 | 1613 | 1614 | 240 | 1614 |
2020-10-22 | 1594 | 1594 | 1594 | 1594 | 260 | 1594 |
2020-10-23 | 1600 | 1600 | 1600 | 1600 | 60 | 1600 |
2020-10-26 | 1590 | 1590 | 1589 | 1589 | 120 | 1589 |
2020-10-27 | 1584 | 1587 | 1584 | 1587 | 80 | 1587 |
2020-10-28 | 1581 | 1581 | 1581 | 1581 | 120 | 1581 |
2020-10-29 | 1584 | 1584 | 1584 | 1584 | 20 | 1584 |
2020-10-30 | 1567 | 1567 | 1549 | 1549 | 10350 | 1549 |
2020-11-02 | 1559 | 1580 | 1559 | 1579 | 230 | 1579 |
2020-11-04 | 1599 | 1606 | 1599 | 1606 | 230 | 1606 |
2020-11-05 | 1625 | 1630 | 1625 | 1630 | 920 | 1630 |
2020-11-06 | 1633 | 1639 | 1633 | 1639 | 140 | 1639 |
2020-11-09 | 1661 | 1666 | 1661 | 1664 | 8930 | 1664 |
2020-11-10 | 1679 | 1687 | 1679 | 1682 | 220 | 1682 |
2020-11-11 | 1699 | 1706 | 1694 | 1706 | 360 | 1706 |
2020-11-12 | 1702 | 1702 | 1702 | 1702 | 140 | 1702 |
2020-11-13 | 1680 | 1680 | 1679 | 1679 | 5870 | 1679 |
2020-11-16 | 1713 | 1713 | 1713 | 1713 | 440 | 1713 |
2020-11-17 | 1705 | 1712 | 1705 | 1710 | 40 | 1710 |
2020-11-18 | 1696 | 1696 | 1696 | 1696 | 110 | 1696 |
2020-11-19 | 1697 | 1703 | 1697 | 1703 | 330 | 1703 |
2020-11-20 | 1703 | 1706 | 1703 | 1706 | 280 | 1706 |
2020-11-24 | 1734 | 1740 | 1734 | 1740 | 510 | 1740 |
2020-11-25 | 1742 | 1744 | 1742 | 1744 | 40 | 1744 |
2020-11-27 | 1757 | 1769 | 1757 | 1769 | 220 | 1769 |
2020-11-30 | 1744 | 1744 | 1744 | 1744 | 550 | 1744 |
2020-12-01 | 1749 | 1749 | 1749 | 1749 | 10 | 1749 |
2020-12-02 | 1756 | 1756 | 1756 | 1756 | 210 | 1756 |
2020-12-03 | 1747 | 1747 | 1744 | 1744 | 8080 | 1744 |
2020-12-04 | 1747 | 1748 | 1747 | 1748 | 50 | 1748 |
2020-12-07 | 1750 | 1750 | 1735 | 1735 | 170 | 1735 |
2020-12-08 | 1737 | 1737 | 1737 | 1737 | 100 | 1737 |
2020-12-09 | 1754 | 1754 | 1754 | 1754 | 260 | 1754 |
2020-12-10 | 1747 | 1747 | 1747 | 1747 | 70 | 1747 |
2020-12-11 | 1760 | 1760 | 1760 | 1760 | 70 | 1760 |
2020-12-14 | 1765 | 1776 | 1765 | 1776 | 230 | 1776 |
2020-12-15 | 1762 | 1762 | 1757 | 1757 | 1090 | 1757 |
2020-12-16 | 1766 | 1766 | 1766 | 1766 | 60 | 1766 |
2020-12-17 | 1762 | 1783 | 1762 | 1783 | 870 | 1783 |
2020-12-18 | 1785 | 1785 | 1774 | 1774 | 70 | 1774 |
2020-12-21 | 1770 | 1770 | 1770 | 1770 | 170 | 1770 |
2020-12-22 | 1749 | 1749 | 1747 | 1747 | 260 | 1747 |
2020-12-24 | 1768 | 1768 | 1768 | 1768 | 130 | 1768 |
2020-12-25 | 1770 | 1772 | 1770 | 1772 | 320 | 1772 |
2020-12-28 | 1783 | 1783 | 1783 | 1783 | 70 | 1783 |
2020-12-30 | 1807 | 1807 | 1807 | 1807 | 110 | 1807 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。