Ｏｎｅ　ＥＴＦ　高配当日本株（1494）の銘柄情報

Ｏｎｅ　ＥＴＦ　高配当日本株 1494

ETF等 その他 最終更新: 2026/01/21
41,440円
(時刻：15:30)
▼ -290円 (-0.69%)

価格情報

始値 41,100円
高値 41,440円
安値 40,970円
終値 41,440円
出来高 2,468株
売買代金 101,712,470円
売り気配 (15:30) 41,470円
買い気配 (15:30) 41,210円
年初来高値 (2026/01/20) 42,040円
年初来安値 (2025/04/09) 27,945円

基本情報

銘柄名 Ｏｎｅ　ＥＴＦ　高配当日本株
英文銘柄名 ONE ETF HIGH DIVIDEND JAPAN EQUITY
時価総額 84,429,680,010.0円
発行済株式総数 2,023,237株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。

個別信用残高

日付 売残高 前週比 買残高 前週比
2025/12/23 40 -1 1,831 10
2025/12/22 41 -5 1,821 58
2025/12/19 46 6 1,763 66
2025/12/18 40 -22 1,697 23
2025/12/17 62 19 1,674 38
2025/12/16 43 -1 1,636 0
2025/12/15 44 2 1,636 -174
2025/12/12 42 0 1,810 57
2025/12/11 42 1 1,753 2
2025/12/10 41 0 1,751 28
2025/12/09 41 0 1,723 10
2025/12/08 41 -1 1,713 46
2025/12/05 42 1 1,667 -605
2025/12/04 41 0 2,272 628
2025/12/03 41 -2 1,644 1
2025/12/02 43 1 1,643 213
2025/12/01 42 1 1,430 36
2025/11/28 41 0 1,394 15
2025/11/27 41 0 1,379 -604
2025/11/26 41 27 1,983 720
2025/11/25 14 2 1,263 -19
2025/11/21 12 -1 1,282 -36
2025/11/20 13 1 1,318 -10
2025/11/19 12 -2 1,328 -387
2025/11/18 14 0 1,715 -101
2025/11/17 14 -1 1,816 98
2025/11/14 15 0 1,718 153
2025/11/13 15 1 1,565 -51
2025/11/12 14 1 1,616 2
2025/11/11 13 0 1,614 -1
2025/11/10 13 2 1,615 -204
2025/11/07 11 1 1,819 0
2025/11/06 10 -10 1,819 -13
2025/11/05 20 2 1,832 -41
2025/10/31 49 -46 1,866 9
2025/10/30 95 21 1,857 51
2025/10/29 74 -2 1,806 -86
2025/10/28 76 -50 1,892 -506
2025/10/27 126 0 2,398 6
2025/10/24 126 50 2,392 12
2025/10/23 76 1 2,380 -764
2025/10/22 75 -1 3,144 -118
2025/10/21 76 -401 3,262 206
2025/10/20 477 0 3,056 0
2025/10/17 477 100 3,056 13
2025/10/16 377 200 3,043 -56
2025/10/15 177 101 3,099 -266
2025/10/14 76 -298 3,365 -98
2025/10/10 374 0 3,463 10
2025/10/09 374 2 3,453 -124
2025/10/08 372 -250 3,577 84
2025/10/07 622 -7 3,493 -1,001
2025/10/06 629 0 4,494 0
2025/06/11 56 -1 1,229 0
2025/06/10 57 0 1,229 10
2025/06/09 57 0 1,219 -10
2025/06/06 57 0 1,229 11
2025/06/05 57 0 1,218 -31
2025/06/04 57 -1 1,249 17
2025/06/03 58 0 1,232 14
2025/06/02 58 0 1,218 0
2025/05/30 58 0 1,218 -11
2025/05/29 58 0 1,229 -10
2025/05/28 58 0 1,239 -5
2025/05/27 58 -5 1,244 -12
2025/05/26 63 0 1,256 -3
2025/05/23 63 5 1,259 5
2025/05/22 58 0 1,254 -43
2025/05/21 58 -1 1,297 14
2025/05/20 59 1 1,283 -2,603
2025/05/19 58 1 3,886 -11
2025/05/16 57 0 3,897 -40
2025/05/15 57 -1 3,937 -15
2025/05/14 58 -13 3,952 -228
2025/05/13 71 3 4,180 0
2025/05/12 68 3 4,180 60
2025/05/09 65 -21 4,120 2,559
2025/05/08 86 -9 1,561 -2,592
2025/05/07 95 53 4,153 2,573
2025/05/02 42 -5 1,580 -2,697
2025/05/01 47 11 4,277 5
2025/04/30 36 -1 4,272 -2,548
2025/04/28 37 -23 6,820 -1,077
2025/04/25 60 4 7,897 365
2025/04/24 56 -13 7,532 1,752
2025/04/23 69 29 5,780 -13
2025/04/22 40 -7 5,793 7
2025/04/21 47 -4 5,786 -3

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 39 0 2,534 135
2026/01/09 39 -28 2,399 251
2025/12/26 67 26 2,148 327
2025/12/19 41 -3 1,821 185
2025/12/12 44 3 1,636 -77
2025/12/05 41 -1 1,713 283
2025/11/28 42 28 1,430 167
2025/11/21 14 0 1,263 -553
2025/11/14 14 1 1,816 201
2025/11/07 13 -5 1,615 -258
2025/10/31 18 -108 1,873 -525
2025/10/24 126 -351 2,398 -658
2025/10/17 477 401 3,056 -309
2025/10/10 76 -553 3,365 -1,129
2025/10/03 629 396 4,494 373
2025/09/26 233 153 4,121 128
2025/09/19 80 -2 3,993 1,625
2025/09/12 82 -2 2,368 813
2025/09/05 84 1 1,555 287
2025/08/29 83 3 1,268 -38
2025/08/22 80 -3 1,306 81
2025/08/15 83 4 1,225 -32
2025/08/08 79 3 1,257 -8
2025/08/01 76 -1 1,265 -22
2025/07/25 77 2 1,287 -13
2025/07/18 75 -3 1,300 9
2025/07/11 78 0 1,291 75
2025/07/04 78 -3 1,216 13
2025/06/27 81 -34 1,203 -8
2025/06/20 115 61 1,211 -34
2025/06/13 54 -3 1,245 26
2025/06/06 57 -1 1,219 1
2025/05/30 58 -5 1,218 -38
2025/05/23 63 5 1,256 -2,630
2025/05/16 58 -10 3,886 -294
2025/05/09 68 -27 4,180 27
2025/05/02 95 58 4,153 -2,667
2025/04/25 37 -10 6,820 1,034

空売り残高（履歴）

計算日 商号 空売り残高
2026/01/16 JANE STREET SINGAPORE PTE. LIMITED 0
（0.53%→0.00%）
2026/01/15 JANE STREET SINGAPORE PTE. LIMITED 10,635
（None→0.53%）
2025/09/16 GOLDMAN SACHS JAPAN CO., LTD. 0
（1.49%→0.00%）
2025/09/12 GOLDMAN SACHS JAPAN CO., LTD. 27,500
（None→1.49%）

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/01/20 11 100 0

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/01/20 東証 0 15 -15 0 100
2026/01/19 東証 4 14 -10 0 100 0.00 0.00 F
2026/01/16 東証 4 4 0 0 100 ***** ***** -
2026/01/15 東証 9 9 0 0 100 ***** ***** -
2026/01/14 東証 9 9 0 0 300 ***** ***** -
2026/01/13 東証 9 9 0 0 100 ***** ***** -
2026/01/09 東証 14 14 0 0 100 ***** ***** -
2026/01/08 東証 11 11 0 0 100 ***** ***** -
2026/01/07 東証 11 11 0 0 400 ***** ***** -
2026/01/06 東証 4 16 -12 0 100 0.00 0.00 F
2026/01/05 東証 7 28 -21 0 90 0.00 0.00 F
2025/12/30 東証 7 28 -21 0 90 0.00 0.00 F
2025/12/29 東証 7 29 -22 0 90 0.00 0.00 F
2025/12/26 東証 7 53 -46 0 540 0.00 0.00 F
2025/12/25 東証 7 27 -20 0 90 0.00 0.00 F
2025/12/24 東証 8 25 -17 0 270 0.00 0.00 F
2025/12/23 東証 72 49 23 5 180 - - -
2025/12/22 東証 66 26 40 5 180 - - -
2025/12/19 東証 50 28 22 5 180 - - -
2025/12/18 東証 45 33 12 5 180 - - -
2025/12/17 東証 38 27 11 15 540 - - -
2025/12/16 東証 26 30 -4 5 180 5.00 4.58 F
2025/12/15 東証 36 18 18 5 180 - - -
2025/12/12 東証 29 18 11 5 180 - - -
2025/12/11 東証 18 0 18 5 180 - - -
2025/12/10 東証 15 0 15 15 540 - - -
2025/12/09 東証 14 0 14 5 180 - - -
2025/12/08 東証 14 0 14 5 180 - - -
2025/12/05 東証 13 0 13 5 180 - - -
2025/12/04 東証 13 0 13 5 180 - - -

詳細チャートへ

適時開示情報

日付表題
2025年11月20日 10時40分2025年10月期（2025年4月9日～2025年10月8日)決算短信
2025年10月08日 18時30分ＥＴＦの収益分配のお知らせ
2025年10月06日 11時00分ETFの収益分配金見込額のお知らせ
2025年05月21日 11時00分2025 年4 月期（2024 年10 月9 日～2025 年4 月8 日)決算短信
2025年04月08日 17時00分ＥＴＦの収益分配のお知らせ
2025年04月04日 11時00分ETFの収益分配金見込額のお知らせ
2025年03月19日 11時10分投資信託約款の変更に関するお知らせ
2024年11月20日 11時00分2024 年 10 月期（2024 年 4 月 9 日～2024 年 10 月 8 日)決算短信
2024年10月08日 17時00分ETFの収益分配のお知らせ
2024年10月04日 11時00分ETFの収益分配金見込額のお知らせ
2024年05月21日 11時00分2024 年4 月期（2023 年10 月9 日～2024 年4 月8 日)決算短信
2024年04月08日 17時00分ＥＴＦの収益分配のお知らせ
2024年04月04日 10時30分ＥＴＦの収益分配金見込額のお知らせ

EDINET

該当する書類は見つかりませんでした。

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2024/07/29 31,700 31,700 31,060 31,380 540 -
2024/07/30 31,470 31,470 31,080 31,330 1,115 -0.16
2024/07/31 31,280 31,880 31,100 31,880 443 1.76
2024/08/01 32,000 32,000 30,570 30,840 3,228 -3.26
2024/08/02 29,020 29,975 29,020 29,450 6,236 -4.51
2024/08/05 28,500 29,400 27,300 27,800 4,240 -5.60
2024/08/06 29,800 30,000 28,410 29,345 2,254 5.56
2024/08/07 28,845 29,100 27,830 28,620 2,845 -2.47
2024/08/08 28,560 28,895 28,285 28,285 678 -1.17
2024/08/09 28,800 28,800 28,110 28,475 968 0.67
2024/08/13 28,795 28,920 28,620 28,915 530 1.55
2024/08/14 29,105 29,300 28,990 29,170 438 0.88
2024/08/15 29,475 29,510 29,315 29,470 259 1.03
2024/08/16 29,890 29,900 29,690 29,840 492 1.26
2024/08/19 29,950 30,000 29,720 29,720 1,789 -0.40
2024/08/20 30,000 30,200 29,930 30,150 344 1.45
2024/08/21 29,900 30,070 29,900 29,990 569 -0.53
2024/08/22 29,960 30,090 29,960 30,040 390 0.17
2024/08/23 30,060 30,300 30,060 30,300 929 0.87
2024/08/26 30,220 30,220 30,010 30,070 404 -0.76
2024/08/27 30,070 30,360 30,070 30,360 325 0.96
2024/08/28 30,460 30,460 30,150 30,310 1,143 -0.16
2024/08/29 30,310 30,350 30,180 30,300 2,965 -0.03
2024/08/30 30,200 30,420 30,200 30,420 398 0.40
2024/09/02 30,500 30,500 30,270 30,410 348 -0.03
2024/09/03 30,450 30,670 30,450 30,670 157 0.85
2024/09/04 30,150 30,450 29,990 30,090 957 -1.89
2024/09/05 29,835 30,350 29,800 30,060 513 -0.10
2024/09/06 30,170 30,240 29,890 30,020 541 -0.13
2024/09/09 29,570 29,900 29,400 29,900 1,673 -0.40
2024/09/10 30,210 30,210 29,905 30,020 230 0.40
2024/09/11 29,895 29,895 29,250 29,470 862 -1.83
2024/09/12 29,815 30,100 29,730 29,920 304 1.53
2024/09/13 30,040 30,040 29,535 29,565 727 -1.19
2024/09/17 29,975 29,975 29,310 29,600 316 0.12
2024/09/18 29,670 29,870 29,525 29,715 675 0.39
2024/09/19 29,900 30,210 29,900 30,030 1,191 1.06
2024/09/20 30,490 30,490 30,040 30,060 380 0.10
2024/09/24 30,490 30,490 30,130 30,150 538 0.30
2024/09/25 30,170 30,250 30,000 30,220 1,184 0.23
2024/09/26 30,500 30,670 30,330 30,660 1,501 1.46
2024/09/27 30,920 31,030 30,780 31,030 624 1.21
2024/09/30 30,050 30,610 30,050 30,510 3,165 -1.68
2024/10/01 31,030 31,030 30,560 30,720 1,976 0.69
2024/10/02 30,600 30,800 30,530 30,530 3,052 -0.62
2024/10/03 30,950 31,030 30,780 30,820 568 0.95
2024/10/04 30,870 31,080 30,850 31,070 2,068 0.81
2024/10/07 30,900 30,910 30,580 30,770 3,163 -0.97
2024/10/08 30,520 30,600 30,330 30,330 1,009 -1.43
2024/10/09 30,410 30,570 30,260 30,420 1,054 0.30
2024/10/10 30,410 30,500 30,350 30,430 556 0.03
2024/10/11 30,430 30,430 30,250 30,300 1,720 -0.43
2024/10/15 30,520 30,520 30,260 30,400 3,103 0.33
2024/10/16 30,290 30,570 30,170 30,340 1,175 -0.20
2024/10/17 30,350 30,500 30,300 30,300 854 -0.13
2024/10/18 30,490 30,500 30,350 30,380 525 0.26
2024/10/21 30,340 30,480 30,290 30,300 3,193 -0.26
2024/10/22 30,260 30,260 29,865 30,140 6,917 -0.53
2024/10/23 30,050 30,050 29,835 29,865 4,730 -0.91
2024/10/24 29,685 29,860 29,515 29,855 6,903 -0.03
2024/10/25 29,875 29,875 29,575 29,670 1,836 -0.62
2024/10/28 29,940 30,030 29,500 30,020 5,311 1.18
2024/10/29 30,020 30,200 30,020 30,140 5,256 0.40
2024/10/30 30,210 30,360 30,200 30,320 195 0.60
2024/10/31 30,320 30,500 30,280 30,390 86 0.23
2024/11/01 30,220 30,430 30,160 30,240 2,108 -0.49
2024/11/05 30,400 30,460 30,200 30,460 453 0.73
2024/11/06 30,360 30,850 30,360 30,680 1,973 0.72
2024/11/07 30,840 31,300 30,840 31,200 3,252 1.69
2024/11/08 31,200 31,250 30,790 30,850 528 -1.12
2024/11/11 30,900 30,900 30,720 30,800 7,341 -0.16
2024/11/12 30,930 31,220 30,930 31,030 348 0.75
2024/11/13 30,920 31,180 30,880 30,880 895 -0.48
2024/11/14 30,990 31,020 30,860 30,860 950 -0.06
2024/11/15 31,010 31,100 30,800 31,100 657 0.78
2024/11/18 31,060 31,130 30,770 31,040 255 -0.19
2024/11/19 31,060 31,080 30,820 30,920 638 -0.39
2024/11/20 30,990 31,090 30,900 30,930 543 0.03
2024/11/21 31,100 31,100 30,890 30,890 432 -0.13
2024/11/22 30,900 31,300 30,900 31,300 399 1.33
2024/11/25 31,280 31,410 31,080 31,400 446 0.32
2024/11/26 31,400 31,500 30,910 31,500 1,492 0.32
2024/11/27 31,410 31,410 30,530 30,680 1,469 -2.60
2024/11/28 30,790 30,980 30,700 30,860 469 0.59
2024/11/29 30,940 30,940 30,790 30,900 363 0.13
2024/12/02 31,100 31,100 30,790 30,980 519 0.26
2024/12/03 31,090 31,480 31,090 31,350 552 1.19
2024/12/04 31,500 31,500 30,980 30,980 348 -1.18
2024/12/05 31,180 31,180 30,980 31,060 3,056 0.26
2024/12/06 31,170 31,170 30,900 30,980 335 -0.26
2024/12/09 31,290 31,290 31,030 31,140 2,569 0.52
2024/12/10 31,280 31,330 30,980 30,980 389 -0.51
2024/12/11 31,130 31,130 30,990 31,080 77 0.32
2024/12/12 31,210 31,370 31,210 31,350 400 0.87
2024/12/13 31,260 31,260 30,960 31,140 243 -0.67
2024/12/16 31,220 31,250 31,140 31,160 948 0.06
2024/12/17 31,100 31,300 30,960 30,960 238 -0.64
2024/12/18 30,900 31,060 30,840 30,860 593 -0.32
2024/12/19 30,700 31,060 30,670 30,800 188 -0.19
2024/12/20 31,120 31,120 30,850 30,850 2,006 0.16
2024/12/23 30,800 31,030 30,800 31,000 962 0.49
2024/12/24 31,160 31,200 31,040 31,200 1,747 0.65
2024/12/25 31,250 31,250 30,900 31,060 540 -0.45
2024/12/26 31,170 31,350 31,100 31,340 553 0.90
2024/12/27 31,610 31,690 31,420 31,690 892 1.12
2024/12/30 31,700 32,060 31,550 32,060 825 1.17
2025/01/06 31,770 31,770 31,410 31,600 2,411 -1.43
2025/01/07 31,930 32,060 31,320 31,380 955 -0.70
2025/01/08 31,330 31,430 31,200 31,260 329 -0.38
2025/01/09 31,150 31,300 30,820 30,900 501 -1.15
2025/01/10 31,090 31,090 30,700 30,740 521 -0.52
2025/01/14 30,890 30,890 30,220 30,360 6,762 -1.24
2025/01/15 30,760 30,760 30,210 30,250 1,066 -0.36
2025/01/16 30,300 30,400 30,260 30,280 830 0.10
2025/01/17 30,230 30,250 30,020 30,250 1,258 -0.10
2025/01/20 30,300 30,550 30,300 30,460 538 0.69
2025/01/21 30,590 30,600 30,430 30,550 306 0.30
2025/01/22 30,590 30,660 30,540 30,630 550 0.26
2025/01/23 30,540 30,670 30,490 30,620 1,719 -0.03
2025/01/24 30,730 30,880 30,670 30,700 452 0.26
2025/01/27 31,050 31,070 30,870 30,940 2,263 0.78
2025/01/28 30,980 31,190 30,980 31,100 1,552 0.52
2025/01/29 31,060 31,250 31,060 31,150 187 0.16
2025/01/30 31,150 31,310 31,100 31,290 385 0.45
2025/01/31 31,390 31,480 31,150 31,390 729 0.32
2025/02/03 31,350 31,350 30,780 30,800 11,593 -1.88
2025/02/04 31,100 31,100 30,750 30,790 772 -0.03
2025/02/05 30,890 30,900 30,690 30,770 453 -0.06
2025/02/06 30,880 31,000 30,850 31,000 111 0.75
2025/02/07 30,970 31,040 30,900 31,000 108 0.00
2025/02/10 31,100 31,150 30,990 31,080 3,805 0.26
2025/02/12 31,400 31,400 30,940 31,000 419 -0.26
2025/02/13 31,090 31,450 31,090 31,420 3,153 1.35
2025/02/14 31,480 31,480 31,180 31,230 185 -0.60
2025/02/17 31,370 31,370 31,170 31,300 162 0.22
2025/02/18 31,230 31,400 31,190 31,400 461 0.32
2025/02/19 31,360 31,570 31,340 31,340 272 -0.19
2025/02/20 31,240 31,240 30,920 30,940 438 -1.28
2025/02/21 30,950 30,950 30,770 30,870 2,483 -0.23
2025/02/25 30,810 31,050 30,770 30,980 265 0.36
2025/02/26 31,040 31,040 30,720 30,920 1,895 -0.19
2025/02/27 31,110 31,200 30,950 31,200 290 0.91
2025/02/28 31,240 31,240 30,890 31,060 581 -0.45
2025/03/03 31,490 31,530 31,280 31,530 891 1.51
2025/03/04 31,480 31,640 31,350 31,530 1,118 0.00
2025/03/05 31,660 31,660 31,390 31,640 1,052 0.35
2025/03/06 31,600 31,840 31,600 31,800 1,185 0.51
2025/03/07 31,500 31,730 31,350 31,730 729 -0.22
2025/03/10 31,730 31,890 31,530 31,890 402 0.50
2025/03/11 31,390 31,580 30,930 31,580 4,833 -0.97
2025/03/12 31,190 31,580 31,170 31,580 2,188 0.00
2025/03/13 31,800 31,900 31,430 31,620 332 0.13
2025/03/14 31,470 31,690 31,390 31,690 1,677 0.22
2025/03/17 31,850 32,000 31,700 32,000 1,138 0.98
2025/03/18 31,900 32,110 31,900 32,060 1,281 0.19
2025/03/19 32,110 32,400 32,110 32,380 4,813 1.00
2025/03/21 32,230 32,420 32,200 32,300 3,460 -0.25
2025/03/24 32,330 32,330 32,040 32,150 1,014 -0.46
2025/03/25 32,180 32,280 32,010 32,240 387 0.28
2025/03/26 32,400 32,400 32,200 32,370 432 0.40
2025/03/27 32,190 32,450 32,190 32,450 591 0.25
2025/03/28 32,450 32,530 32,280 32,430 1,399 -0.06
2025/03/31 31,960 31,960 31,470 31,740 2,049 -2.13
2025/04/01 31,930 32,360 31,680 32,360 6,236 1.95
2025/04/02 32,150 32,340 31,450 31,620 4,425 -2.29
2025/04/03 30,920 32,040 30,570 31,300 6,226 -1.01
2025/04/04 30,600 31,440 30,360 31,440 3,328 0.45
2025/04/07 29,845 30,600 28,850 29,385 4,671 -6.54
2025/04/08 29,400 29,700 28,540 29,075 12,032 -1.05
2025/04/09 28,620 28,620 27,945 28,395 4,814 -2.34
2025/04/10 29,895 29,900 29,315 29,655 8,839 4.44
2025/04/11 29,155 29,305 28,600 29,055 4,121 -2.02
2025/04/14 29,505 29,725 29,475 29,595 5,329 1.86
2025/04/15 29,785 29,785 29,580 29,650 806 0.19
2025/04/16 29,655 29,795 29,505 29,730 1,212 0.27
2025/04/17 29,730 29,960 29,700 29,960 392 0.77
2025/04/18 29,900 30,350 29,900 30,350 490 1.30
2025/04/21 30,350 30,350 29,940 30,130 1,017 -0.72
2025/04/22 30,120 30,230 30,080 30,190 166 0.20
2025/04/23 30,560 30,640 30,460 30,640 2,494 1.49
2025/04/24 30,650 30,700 30,400 30,460 874 -0.59
2025/04/25 30,600 30,750 30,480 30,640 491 0.59
2025/04/28 30,780 30,840 30,680 30,800 5,187 0.52
2025/04/30 30,800 30,850 30,630 30,850 962 0.16
2025/05/01 30,800 30,800 30,580 30,740 3,208 -0.36
2025/05/02 30,600 30,890 30,600 30,660 4,882 -0.26
2025/05/07 30,990 30,990 30,770 30,860 3,634 0.65
2025/05/08 30,760 30,970 30,680 30,970 3,134 0.36
2025/05/09 31,020 31,300 31,000 31,300 1,584 1.07
2025/05/12 31,320 31,500 31,200 31,500 3,639 0.64
2025/05/13 31,570 31,580 31,210 31,270 2,248 -0.73
2025/05/14 31,250 31,270 30,850 31,170 501 -0.32
2025/05/15 31,050 31,060 30,870 31,050 223 -0.38
2025/05/16 31,120 31,120 30,800 31,020 1,186 -0.10
2025/05/19 30,980 31,080 30,850 31,010 2,856 -0.03
2025/05/20 31,050 31,150 30,830 30,930 1,156 -0.26
2025/05/21 30,850 31,210 30,850 30,900 337 -0.10
2025/05/22 30,950 31,100 30,900 31,090 254 0.61
2025/05/23 31,190 31,250 31,100 31,250 280 0.51
2025/05/26 31,310 31,430 31,280 31,360 387 0.35
2025/05/27 31,410 31,490 31,210 31,490 329 0.41
2025/05/28 31,570 31,600 31,430 31,470 260 -0.06
2025/05/29 31,430 31,640 31,430 31,630 180 0.51
2025/05/30 31,480 31,710 31,430 31,600 602 -0.09
2025/06/02 31,560 31,680 31,480 31,680 718 0.25
2025/06/03 31,680 31,680 31,460 31,630 370 -0.16
2025/06/04 31,510 31,790 31,510 31,760 160 0.41
2025/06/05 31,760 31,800 31,590 31,680 865 -0.25
2025/06/06 31,680 31,820 31,680 31,800 1,101 0.38
2025/06/09 31,960 31,960 31,750 31,900 679 0.31
2025/06/10 31,900 31,950 31,730 31,850 1,004 -0.16
2025/06/11 31,820 31,890 31,800 31,860 152 0.03
2025/06/12 31,860 31,950 31,700 31,860 363 0.00
2025/06/13 31,750 31,750 31,540 31,620 899 -0.75
2025/06/16 31,770 31,850 31,660 31,800 1,093 0.57
2025/06/17 31,800 31,890 31,690 31,890 401 0.28
2025/06/18 31,840 31,940 31,740 31,940 238 0.16
2025/06/19 31,940 31,980 31,870 31,940 175 0.00
2025/06/20 31,940 32,080 31,930 31,980 621 0.13
2025/06/23 31,960 31,960 31,740 31,860 974 -0.38
2025/06/24 31,920 32,040 31,800 31,920 742 0.19
2025/06/25 31,870 31,870 31,640 31,870 459 -0.16
2025/06/26 31,870 32,000 31,840 32,000 165 0.41
2025/06/27 32,000 32,200 32,000 32,200 358 0.63
2025/06/30 32,090 32,380 32,070 32,270 603 0.22
2025/07/01 32,220 32,280 32,110 32,210 297 -0.19
2025/07/02 32,210 32,460 32,000 32,430 991 0.68
2025/07/03 32,430 32,430 32,260 32,430 350 0.00
2025/07/04 32,520 32,580 32,490 32,570 185 0.43
2025/07/07 32,710 32,710 32,450 32,460 320 -0.34
2025/07/08 32,550 32,550 32,350 32,540 536 0.25
2025/07/09 32,690 32,950 32,690 32,890 337 1.08
2025/07/10 32,950 32,950 32,780 32,820 553 -0.21
2025/07/11 32,910 33,260 32,910 33,060 825 0.73
2025/07/14 33,070 33,240 32,900 33,230 551 0.51
2025/07/15 33,240 33,270 33,090 33,190 543 -0.12
2025/07/16 33,160 33,180 33,020 33,090 1,513 -0.30
2025/07/17 33,110 33,310 33,000 33,310 307 0.66
2025/07/18 33,370 33,370 33,140 33,140 1,612 -0.51
2025/07/22 33,220 33,360 33,080 33,120 962 -0.06
2025/07/23 33,370 33,730 33,350 33,670 938 1.66
2025/07/24 33,810 33,990 33,740 33,990 430 0.95
2025/07/25 34,010 34,080 33,760 33,930 661 -0.18
2025/07/28 33,940 33,970 33,790 33,800 939 -0.38
2025/07/29 33,680 33,730 33,570 33,620 938 -0.53
2025/07/30 33,730 33,790 33,600 33,780 1,368 0.48
2025/07/31 33,770 34,020 33,770 33,950 774 0.50
2025/08/01 34,260 34,260 33,870 34,180 518 0.68
2025/08/04 33,680 34,050 33,550 34,040 1,803 -0.41
2025/08/05 34,190 34,370 34,080 34,180 558 0.41
2025/08/06 34,380 34,730 34,330 34,610 623 1.26
2025/08/07 34,600 34,790 34,580 34,640 5,554 0.09
2025/08/08 34,890 35,070 34,720 34,940 2,128 0.87
2025/08/12 35,090 35,270 34,800 34,800 2,629 -0.40
2025/08/13 35,060 35,190 34,870 35,190 1,072 1.12
2025/08/14 35,130 35,130 34,830 34,960 3,570 -0.65
2025/08/15 34,840 35,070 34,840 34,970 2,854 0.03
2025/08/18 35,180 35,250 35,080 35,250 2,141 0.80
2025/08/19 35,270 35,350 35,090 35,300 2,048 0.14
2025/08/20 35,310 35,420 35,250 35,380 2,308 0.23
2025/08/21 35,450 35,460 35,210 35,430 6,113 0.14
2025/08/22 35,400 35,630 35,350 35,630 2,921 0.56
2025/08/25 35,800 35,920 35,600 35,660 1,565 0.08
2025/08/26 35,450 35,570 35,250 35,330 1,043 -0.93
2025/08/27 35,300 35,410 35,250 35,370 319 0.11
2025/08/28 35,430 35,560 35,330 35,560 3,584 0.54
2025/08/29 35,820 35,820 35,380 35,510 1,300 -0.14
2025/09/01 35,490 35,720 35,380 35,650 521 0.39
2025/09/02 35,740 35,890 35,660 35,890 3,241 0.67
2025/09/03 35,900 35,970 35,600 35,870 1,961 -0.06
2025/09/04 35,870 35,990 35,730 35,810 2,591 -0.17
2025/09/05 36,090 36,170 35,870 36,130 1,065 0.89
2025/09/08 36,420 36,480 36,260 36,420 2,537 0.80
2025/09/09 36,710 36,710 36,240 36,400 1,960 -0.05
2025/09/10 36,400 36,410 36,250 36,340 1,815 -0.16
2025/09/11 36,520 36,560 36,200 36,450 1,379 0.30
2025/09/12 36,820 36,820 36,480 36,590 5,388 0.38
2025/09/16 36,590 36,710 36,410 36,500 4,259 -0.25
2025/09/17 36,350 36,360 36,060 36,130 1,804 -1.01
2025/09/18 36,300 36,300 35,980 36,270 644 0.39
2025/09/19 36,660 36,660 35,960 36,030 6,080 -0.66
2025/09/22 36,100 36,350 36,100 36,200 1,339 0.47
2025/09/24 36,320 36,320 35,960 36,100 1,626 -0.28
2025/09/25 36,210 36,250 36,100 36,110 275 0.03
2025/09/26 36,210 36,600 36,210 36,440 12,967 0.91
2025/09/29 36,600 36,600 36,310 36,390 2,995 -0.14
2025/09/30 36,650 36,650 36,060 36,340 2,164 -0.14
2025/10/01 36,280 36,280 35,560 35,710 4,379 -1.73
2025/10/02 35,650 35,690 35,300 35,520 2,461 -0.53
2025/10/03 35,600 35,760 35,580 35,720 1,065 0.56
2025/10/06 37,000 37,000 36,150 36,530 4,912 2.27
2025/10/07 36,030 36,030 35,730 35,760 2,174 -2.11
2025/10/08 36,000 36,080 35,730 35,730 2,458 -0.08
2025/10/09 35,800 35,980 35,710 35,980 7,840 0.70
2025/10/10 35,700 35,700 35,140 35,220 2,790 -2.11
2025/10/14 34,550 35,120 34,520 34,980 3,223 -0.68
2025/10/15 35,200 35,380 35,030 35,380 1,003 1.14
2025/10/16 35,590 35,620 35,350 35,420 508 0.11
2025/10/17 35,430 35,430 35,240 35,350 2,286 -0.20
2025/10/20 35,910 35,930 35,600 35,930 2,061 1.64
2025/10/21 36,140 36,140 35,800 35,810 3,163 -0.33
2025/10/22 35,690 36,310 35,690 36,250 1,792 1.23
2025/10/23 36,230 36,540 36,090 36,440 1,649 0.52
2025/10/24 36,510 36,560 36,380 36,480 1,723 0.11
2025/10/27 36,970 37,000 36,730 37,000 2,589 1.43
2025/10/28 36,800 36,800 36,060 36,070 1,597 -2.51
2025/10/29 36,270 36,270 35,550 36,200 2,364 0.36
2025/10/30 36,050 36,200 35,530 36,200 982 0.00
2025/10/31 36,710 36,710 35,570 35,780 7,496 -1.16
2025/11/04 35,860 36,140 35,620 35,940 1,468 0.45
2025/11/05 35,900 35,970 35,090 35,670 3,787 -0.75
2025/11/06 36,100 36,220 35,920 36,090 734 1.18
2025/11/07 35,720 36,060 35,720 36,010 1,464 -0.22
2025/11/10 36,380 36,430 36,190 36,370 1,483 1.00
2025/11/11 36,660 36,660 36,080 36,320 1,693 -0.14
2025/11/12 36,380 36,700 36,380 36,380 888 0.17
2025/11/13 36,640 36,920 36,640 36,790 1,253 1.13
2025/11/14 36,950 37,000 36,610 36,750 1,510 -0.11
2025/11/17 36,800 36,940 36,630 36,770 2,493 0.05
2025/11/18 36,830 36,830 36,180 36,450 1,059 -0.87
2025/11/19 36,540 36,540 36,100 36,510 2,524 0.16
2025/11/20 36,690 36,780 36,540 36,540 1,079 0.08
2025/11/21 36,490 37,130 36,470 37,000 2,805 1.26
2025/11/25 37,050 37,400 37,050 37,300 4,016 0.81
2025/11/26 37,400 37,960 37,400 37,790 5,087 1.31
2025/11/27 38,200 38,310 37,770 37,770 370 -0.05
2025/11/28 38,200 38,590 38,160 38,580 457 2.14
2025/12/01 38,760 38,760 38,040 38,180 2,203 -1.04
2025/12/02 38,090 38,130 37,860 38,050 2,719 -0.34
2025/12/03 38,020 38,040 37,810 37,980 1,914 -0.18
2025/12/04 38,050 38,490 38,050 38,390 1,339 1.08
2025/12/05 38,430 38,500 38,160 38,290 555 -0.26
2025/12/08 38,460 38,750 38,440 38,690 2,087 1.04
2025/12/09 38,860 38,860 38,570 38,700 1,396 0.03
2025/12/10 39,000 39,050 38,870 39,000 283 0.78
2025/12/11 39,380 39,380 38,640 38,730 1,365 -0.69
2025/12/12 38,710 39,420 38,710 39,420 935 1.78
2025/12/15 39,630 39,680 39,260 39,680 1,835 0.66
2025/12/16 39,830 39,830 39,230 39,800 668 0.30
2025/12/17 39,250 39,280 38,920 39,040 1,093 -1.91
2025/12/18 39,350 39,350 39,020 39,300 1,968 0.67
2025/12/19 39,420 39,780 39,300 39,650 1,332 0.89
2025/12/22 39,940 39,940 39,540 39,660 3,037 0.03
2025/12/23 39,870 39,900 39,640 39,900 630 0.61
2025/12/24 40,000 40,000 39,580 39,670 3,056 -0.58
2025/12/25 39,970 39,970 39,650 39,800 1,861 0.33
2025/12/26 40,090 40,090 39,660 39,660 1,375 -0.35
2025/12/29 39,960 39,960 39,750 39,830 1,605 0.43
2025/12/30 39,990 39,990 39,730 39,730 479 -0.25
2026/01/05 39,910 40,100 39,830 39,930 3,269 0.50
2026/01/06 40,200 40,540 40,140 40,470 2,399 1.35
2026/01/07 40,400 40,700 40,240 40,670 772 0.49
2026/01/08 40,670 40,670 40,410 40,580 2,129 -0.22
2026/01/09 40,890 40,920 40,580 40,780 2,314 0.49
2026/01/13 41,480 41,500 41,080 41,220 2,839 1.08
2026/01/14 41,250 41,650 41,250 41,650 1,892 1.04
2026/01/15 41,740 41,900 41,490 41,900 1,312 0.60
2026/01/16 41,950 42,030 41,570 42,030 3,842 0.31
2026/01/19 42,030 42,030 41,480 41,960 2,782 -0.17
2026/01/20 42,040 42,040 41,480 41,730 1,897 -0.55
2026/01/21 41,100 41,440 40,970 41,440 2,468 -0.69

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました