アセットマネジメントＯｎｅ株式会社 Ｏｎｅ ＥＴＦ トピックス
1473その他/その他/One ETF TOPIX
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,653.0 | 3,711.0 | 3,641.0 | 3,698.0 | -17.0 | -0.46% | 30,570 |
| 2026-03-12 | 3,725.0 | 3,726.0 | 3,680.0 | 3,715.0 | -52.0 | -1.38% | 8,010 |
| 2026-03-11 | 3,786.0 | 3,802.0 | 3,762.0 | 3,767.0 | +48.0 | +1.29% | 3,520 |
| 2026-03-10 | 3,708.0 | 3,758.0 | 3,702.0 | 3,719.0 | +81.0 | +2.23% | 135,190 |
| 2026-03-09 | 3,585.0 | 3,653.0 | 3,556.0 | 3,638.0 | -149.0 | -3.93% | 42,230 |
| 2026-03-06 | 3,746.0 | 3,787.0 | 3,719.0 | 3,787.0 | +20.0 | +0.53% | 163,340 |
| 2026-03-05 | 3,826.0 | 3,842.0 | 3,750.0 | 3,767.0 | +68.0 | +1.84% | 88,950 |
| 2026-03-04 | 3,748.0 | 3,778.0 | 3,654.0 | 3,699.0 | -148.0 | -3.85% | 59,130 |
| 2026-03-03 | 3,929.0 | 3,933.0 | 3,834.0 | 3,847.0 | -113.0 | -2.85% | 60,160 |
| 2026-03-02 | 3,916.0 | 3,962.0 | 3,900.0 | 3,960.0 | -48.0 | -1.20% | 15,650 |
| 2026-02-27 | 3,950.0 | 4,008.0 | 3,947.0 | 4,008.0 | +61.0 | +1.55% | 10,380 |
| 2026-02-26 | 3,956.0 | 3,971.0 | 3,947.0 | 3,947.0 | +32.0 | +0.82% | 27,640 |
| 2026-02-25 | 3,902.0 | 3,925.0 | 3,883.0 | 3,915.0 | +36.0 | +0.93% | 26,480 |
| 2026-02-24 | 3,873.0 | 3,889.0 | 3,860.0 | 3,879.0 | +2.0 | +0.05% | 21,090 |
| 2026-02-20 | 3,890.0 | 3,890.0 | 3,862.0 | 3,877.0 | -43.0 | -1.10% | 5,320 |
| 2026-02-19 | 3,890.0 | 3,924.0 | 3,883.0 | 3,920.0 | +46.0 | +1.19% | 5,890 |
| 2026-02-18 | 3,856.0 | 3,883.0 | 3,856.0 | 3,874.0 | +44.0 | +1.15% | 46,880 |
| 2026-02-17 | 3,856.0 | 3,860.0 | 3,814.0 | 3,830.0 | -31.0 | -0.80% | 74,070 |
| 2026-02-16 | 3,901.0 | 3,901.0 | 3,852.0 | 3,861.0 | -30.0 | -0.77% | 8,040 |
| 2026-02-13 | 3,923.0 | 3,923.0 | 3,882.0 | 3,891.0 | -53.0 | -1.34% | 41,150 |
| 2026-02-12 | 3,927.0 | 3,953.0 | 3,922.0 | 3,944.0 | +18.0 | +0.46% | 10,320 |
| 2026-02-10 | 3,879.0 | 3,927.0 | 3,879.0 | 3,926.0 | +74.0 | +1.92% | 16,750 |
| 2026-02-09 | 3,900.0 | 3,900.0 | 3,846.0 | 3,852.0 | +86.0 | +2.28% | 26,530 |
| 2026-02-06 | 3,700.0 | 3,766.0 | 3,680.0 | 3,766.0 | +42.0 | +1.13% | 67,410 |
| 2026-02-05 | 3,735.0 | 3,743.0 | 3,703.0 | 3,724.0 | -5.0 | -0.13% | 2,380 |
| 2026-02-04 | 3,702.0 | 3,729.0 | 3,687.0 | 3,729.0 | +21.0 | +0.57% | 15,650 |
| 2026-02-03 | 3,663.0 | 3,714.0 | 3,663.0 | 3,708.0 | +115.0 | +3.20% | 33,820 |
| 2026-02-02 | 3,672.0 | 3,685.0 | 3,593.0 | 3,593.0 | -42.0 | -1.16% | 20,760 |
| 2026-01-30 | 3,623.0 | 3,636.0 | 3,604.0 | 3,635.0 | +31.0 | +0.86% | 8,300 |
| 2026-01-29 | 3,597.0 | 3,617.0 | 3,573.0 | 3,604.0 | +7.0 | +0.19% | 18,770 |
| 2026-01-28 | 3,596.0 | 3,606.0 | 3,582.0 | 3,597.0 | -32.0 | -0.88% | 72,980 |
| 2026-01-27 | 3,617.0 | 3,629.0 | 3,587.0 | 3,629.0 | +16.0 | +0.44% | 9,730 |
| 2026-01-26 | 3,626.0 | 3,631.0 | 3,610.0 | 3,613.0 | -81.0 | -2.19% | 45,410 |
| 2026-01-23 | 3,694.0 | 3,709.0 | 3,685.0 | 3,694.0 | +15.0 | +0.41% | 4,480 |
| 2026-01-22 | 3,703.0 | 3,703.0 | 3,678.0 | 3,679.0 | +30.0 | +0.82% | 32,040 |
| 2026-01-21 | 3,644.0 | 3,658.0 | 3,631.0 | 3,649.0 | -30.0 | -0.82% | 57,390 |
| 2026-01-20 | 3,710.0 | 3,710.0 | 3,679.0 | 3,679.0 | -31.0 | -0.84% | 4,520 |
| 2026-01-19 | 3,709.0 | 3,719.0 | 3,682.0 | 3,710.0 | -15.0 | -0.40% | 5,190 |
| 2026-01-16 | 3,707.0 | 3,726.0 | 3,707.0 | 3,725.0 | -12.0 | -0.32% | 16,990 |
| 2026-01-15 | 3,707.0 | 3,737.0 | 3,701.0 | 3,737.0 | +35.0 | +0.95% | 1,650 |
| 2026-01-14 | 3,687.0 | 3,703.0 | 3,671.0 | 3,702.0 | +36.0 | +0.98% | 3,340 |
| 2026-01-13 | 3,671.0 | 3,671.0 | 3,646.0 | 3,666.0 | +93.0 | +2.60% | 14,940 |
| 2026-01-09 | 3,577.0 | 3,577.0 | 3,553.0 | 3,573.0 | +26.0 | +0.73% | 7,120 |
| 2026-01-08 | 3,558.0 | 3,569.0 | 3,545.0 | 3,547.0 | -31.0 | -0.87% | 4,700 |
| 2026-01-07 | 3,573.0 | 3,584.0 | 3,563.0 | 3,578.0 | -53.0 | -1.46% | 15,730 |
| 2026-01-06 | 3,601.0 | 3,633.0 | 3,601.0 | 3,631.0 | +65.0 | +1.82% | 148,540 |
| 2026-01-05 | 3,544.0 | 3,577.0 | 3,544.0 | 3,566.0 | +65.0 | +1.86% | 87,170 |
| 2025-12-30 | 3,516.0 | 3,516.0 | 3,501.0 | 3,501.0 | -12.0 | -0.34% | 18,670 |
| 2025-12-29 | 3,514.0 | 3,522.0 | 3,505.0 | 3,513.0 | +10.0 | +0.29% | 3,680 |
| 2025-12-26 | 3,512.0 | 3,524.0 | 3,500.0 | 3,503.0 | 0.0 | 0.00% | 40,810 |
| 2025-12-25 | 3,506.0 | 3,506.0 | 3,494.0 | 3,503.0 | +10.0 | +0.29% | 3,640 |
| 2025-12-24 | 3,511.0 | 3,517.0 | 3,493.0 | 3,493.0 | -17.0 | -0.48% | 1,730 |
| 2025-12-23 | 3,495.0 | 3,514.0 | 3,495.0 | 3,510.0 | +12.0 | +0.34% | 2,080 |
| 2025-12-22 | 3,521.0 | 3,521.0 | 3,490.0 | 3,498.0 | -35.0 | -0.99% | 22,870 |
| 2025-12-19 | 3,462.0 | 3,533.0 | 3,453.0 | 3,533.0 | +85.0 | +2.47% | 42,150 |
| 2025-12-18 | 3,437.0 | 3,450.0 | 3,426.0 | 3,448.0 | -14.0 | -0.40% | 12,770 |
| 2025-12-17 | 3,468.0 | 3,468.0 | 3,431.0 | 3,462.0 | -3.0 | -0.09% | 4,700 |
| 2025-12-16 | 3,531.0 | 3,531.0 | 3,460.0 | 3,465.0 | -63.0 | -1.79% | 11,760 |
| 2025-12-15 | 3,492.0 | 3,528.0 | 3,492.0 | 3,528.0 | +6.0 | +0.17% | 82,090 |
| 2025-12-12 | 3,490.0 | 3,522.0 | 3,480.0 | 3,522.0 | +71.0 | +2.06% | 46,310 |
| 2025-12-11 | 3,495.0 | 3,495.0 | 3,445.0 | 3,451.0 | -25.0 | -0.72% | 13,520 |
| 2025-12-10 | 3,487.0 | 3,494.0 | 3,465.0 | 3,476.0 | +5.0 | +0.14% | 1,680 |
| 2025-12-09 | 3,480.0 | 3,481.0 | 3,467.0 | 3,471.0 | -1.0 | -0.03% | 5,880 |
| 2025-12-08 | 3,459.0 | 3,472.0 | 3,452.0 | 3,472.0 | +27.0 | +0.78% | 1,760 |
| 2025-12-05 | 3,450.0 | 3,450.0 | 3,436.0 | 3,445.0 | -41.0 | -1.18% | 12,370 |
| 2025-12-04 | 3,420.0 | 3,486.0 | 3,420.0 | 3,486.0 | +73.0 | +2.14% | 16,930 |
| 2025-12-03 | 3,432.0 | 3,432.0 | 3,413.0 | 3,413.0 | -12.0 | -0.35% | 3,050 |
| 2025-12-02 | 3,430.0 | 3,440.0 | 3,423.0 | 3,425.0 | +2.0 | +0.06% | 188,780 |
| 2025-12-01 | 3,465.0 | 3,466.0 | 3,421.0 | 3,423.0 | -42.0 | -1.21% | 8,760 |
| 2025-11-28 | 3,454.0 | 3,468.0 | 3,453.0 | 3,465.0 | +10.0 | +0.29% | 1,300 |
| 2025-11-27 | 3,461.0 | 3,466.0 | 3,453.0 | 3,455.0 | +16.0 | +0.47% | 750 |
| 2025-11-26 | 3,409.0 | 3,444.0 | 3,409.0 | 3,439.0 | +56.0 | +1.66% | 17,020 |
| 2025-11-25 | 3,411.0 | 3,413.0 | 3,370.0 | 3,383.0 | -6.0 | -0.18% | 13,990 |
| 2025-11-21 | 3,350.0 | 3,389.0 | 3,347.0 | 3,389.0 | +5.0 | +0.15% | 30,250 |
| 2025-11-20 | 3,406.0 | 3,406.0 | 3,381.0 | 3,384.0 | +48.0 | +1.44% | 15,970 |
| 2025-11-19 | 3,342.0 | 3,352.0 | 3,326.0 | 3,336.0 | -1.0 | -0.03% | 35,210 |
| 2025-11-18 | 3,409.0 | 3,413.0 | 3,336.0 | 3,337.0 | -96.0 | -2.80% | 69,020 |
| 2025-11-17 | 3,432.0 | 3,433.0 | 3,416.0 | 3,433.0 | -7.0 | -0.20% | 23,440 |
| 2025-11-14 | 3,410.0 | 3,448.0 | 3,410.0 | 3,440.0 | -26.0 | -0.75% | 79,880 |
| 2025-11-13 | 3,457.0 | 3,471.0 | 3,457.0 | 3,466.0 | +22.0 | +0.64% | 4,060 |
| 2025-11-12 | 3,419.0 | 3,444.0 | 3,419.0 | 3,444.0 | +36.0 | +1.06% | 21,660 |
| 2025-11-11 | 3,425.0 | 3,427.0 | 3,399.0 | 3,408.0 | +2.0 | +0.06% | 14,580 |
| 2025-11-10 | 3,411.0 | 3,411.0 | 3,391.0 | 3,406.0 | +16.0 | +0.47% | 1,110 |
| 2025-11-07 | 3,373.0 | 3,390.0 | 3,352.0 | 3,390.0 | -8.0 | -0.24% | 39,900 |
| 2025-11-06 | 3,384.0 | 3,407.0 | 3,384.0 | 3,398.0 | +46.0 | +1.37% | 9,360 |
| 2025-11-05 | 3,363.0 | 3,370.0 | 3,284.0 | 3,352.0 | -45.0 | -1.32% | 171,010 |
| 2025-11-04 | 3,411.0 | 3,437.0 | 3,393.0 | 3,397.0 | -22.0 | -0.64% | 102,940 |
| 2025-10-31 | 3,415.0 | 3,430.0 | 3,404.0 | 3,419.0 | +32.0 | +0.94% | 21,110 |
| 2025-10-30 | 3,371.0 | 3,387.0 | 3,361.0 | 3,387.0 | +28.0 | +0.83% | 108,600 |
| 2025-10-29 | 3,385.0 | 3,385.0 | 3,359.0 | 3,359.0 | -8.0 | -0.24% | 46,070 |
| 2025-10-28 | 3,401.0 | 3,401.0 | 3,367.0 | 3,367.0 | -40.0 | -1.17% | 164,110 |
| 2025-10-27 | 3,393.0 | 3,412.0 | 3,390.0 | 3,407.0 | +73.0 | +2.19% | 5,760 |
| 2025-10-23 | 3,317.0 | 3,337.0 | 3,317.0 | 3,334.0 | -9.0 | -0.27% | 7,100 |
| 2025-10-22 | 3,328.0 | 3,358.0 | 3,323.0 | 3,343.0 | +11.0 | +0.33% | 71,280 |
| 2025-10-21 | 3,348.0 | 3,356.0 | 3,326.0 | 3,332.0 | +8.0 | +0.24% | 95,430 |
| 2025-10-20 | 3,300.0 | 3,324.0 | 3,300.0 | 3,324.0 | +75.0 | +2.31% | 19,480 |
| 2025-10-17 | 3,259.0 | 3,267.0 | 3,249.0 | 3,249.0 | -32.0 | -0.98% | 12,780 |
| 2025-10-16 | 3,289.0 | 3,294.0 | 3,277.0 | 3,281.0 | +14.0 | +0.43% | 2,140 |
| 2025-10-15 | 3,240.0 | 3,267.0 | 3,240.0 | 3,267.0 | +59.0 | +1.84% | 22,290 |
| 2025-10-14 | 3,220.0 | 3,252.0 | 3,199.0 | 3,208.0 | -72.0 | -2.20% | 107,900 |
| 2025-10-10 | 3,329.0 | 3,329.0 | 3,274.0 | 3,280.0 | -69.0 | -2.06% | 66,730 |
| 2025-10-09 | 3,332.0 | 3,349.0 | 3,326.0 | 3,349.0 | +36.0 | +1.09% | 2,390 |
| 2025-10-08 | 3,324.0 | 3,344.0 | 3,313.0 | 3,313.0 | -2.0 | -0.06% | 14,840 |
| 2025-10-07 | 3,325.0 | 3,326.0 | 3,308.0 | 3,315.0 | 0.0 | 0.00% | 6,920 |
| 2025-10-06 | 3,308.0 | 3,315.0 | 3,282.0 | 3,315.0 | +111.0 | +3.46% | 48,220 |
| 2025-10-03 | 3,187.0 | 3,207.0 | 3,187.0 | 3,204.0 | +40.0 | +1.26% | 10,370 |
| 2025-10-02 | 3,178.0 | 3,178.0 | 3,154.0 | 3,164.0 | -10.0 | -0.32% | 150 |
| 2025-10-01 | 3,195.0 | 3,200.0 | 3,159.0 | 3,174.0 | -35.0 | -1.09% | 111,800 |
| 2025-09-30 | 3,216.0 | 3,225.0 | 3,196.0 | 3,209.0 | -1.0 | -0.03% | 34,850 |
| 2025-09-29 | 3,238.0 | 3,238.0 | 3,210.0 | 3,210.0 | -26.0 | -0.80% | 558,300 |
| 2025-09-26 | 3,234.0 | 3,255.0 | 3,234.0 | 3,236.0 | -10.0 | -0.31% | 149,910 |
| 2025-09-25 | 3,232.0 | 3,246.0 | 3,228.0 | 3,246.0 | +25.0 | +0.78% | 2,230 |
| 2025-09-24 | 3,208.0 | 3,222.0 | 3,200.0 | 3,221.0 | +6.0 | +0.19% | 56,620 |
| 2025-09-22 | 3,206.0 | 3,228.0 | 3,206.0 | 3,215.0 | +18.0 | +0.56% | 60,000 |
| 2025-09-19 | 3,231.0 | 3,234.0 | 3,176.0 | 3,197.0 | -16.0 | -0.50% | 49,350 |
| 2025-09-18 | 3,199.0 | 3,218.0 | 3,192.0 | 3,213.0 | +10.0 | +0.31% | 3,650 |
| 2025-09-17 | 3,204.0 | 3,205.0 | 3,198.0 | 3,203.0 | -16.0 | -0.50% | 6,880 |
| 2025-09-16 | 3,220.0 | 3,232.0 | 3,214.0 | 3,219.0 | +5.0 | +0.16% | 780 |
| 2025-09-12 | 3,217.0 | 3,217.0 | 3,205.0 | 3,214.0 | +18.0 | +0.56% | 18,060 |
| 2025-09-11 | 3,185.0 | 3,198.0 | 3,180.0 | 3,196.0 | — | — | 13,040 |
直近120営業日分を表示