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: 2026/10/29
42,260円
(時刻：15:30)
▼ -230円 (-0.54%)

価格情報

始値 42,500円
高値 42,500円
安値 42,040円
終値 42,260円
出来高 708株
売買代金 29,893,990円
売り気配 (15:30) 42,580円
買い気配 (15:30) 42,210円
年初来高値 (2026/02/27) 45,800円
年初来安値 (2026/03/23) 39,590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 89,822,117,910.0円
発行済株式総数 2,113,959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。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/27 7 -1 2,416 -124
2026/10/26 8 -1 2,540 21
2026/10/23 9 0 2,519 -12
2026/10/22 9 0 2,531 0
2026/10/21 9 -1 2,531 -1
2026/10/20 5 -5 2,081 -450
2026/10/19 10 1 2,531 27
2026/10/16 9 0 2,504 -9
2026/10/15 9 -2 2,513 -60
2026/10/14 11 3 2,573 28
2026/10/13 8 -3 2,545 -8
2026/10/09 11 5 2,553 -3
2026/10/08 6 5 2,556 -148
2026/10/07 1 -2,593 2,704 542
2026/10/06 2,594 2,561 2,162 -34
2026/10/05 33 32 2,196 102
2026/10/02 1 0 2,094 43
2026/10/01 1 0 2,051 13
2026/09/30 1 -1 2,038 -3
2026/09/29 2 0 2,041 4
2026/09/28 2 -4 2,037 -3
2026/09/25 6 0 2,040 -7
2026/09/18 6 1 2,054 -37
2026/09/11 5 -1 2,091 -814
2026/09/04 6 1 2,905 -792
2026/08/28 5 3 3,697 -194
2026/08/21 2 -1 3,891 -152
2026/08/14 3 2 4,043 12
2026/08/07 1 1 4,031 158
2026/07/31 0 0 3,873 1,141
2026/07/24 0 -3 2,732 -28
2026/07/17 3 2 2,760 -14
2026/07/10 1 -1 2,774 376
2026/07/03 2 0 2,398 191
2026/06/26 2 1 2,207 35
2026/06/19 1 0 2,172 -65
2026/06/12 1 0 2,237 120
2026/06/05 1 0 2,117 -71
2026/05/22 2 -3 2,539 141
2026/05/15 5 -28 2,398 -1,861
2026/05/01 33 0 4,259 598
2026/04/24 33 -2 3,661 580
2026/04/17 35 -1 3,081 21
2026/04/10 36 -148 3,060 148
2026/04/03 184 147 2,912 293
2026/03/27 37 2 2,619 -154
2026/03/19 35 0 2,773 -900
2026/03/13 35 1 3,673 777
2026/03/06 34 -2 2,896 495
2026/02/27 36 -1 2,401 -633
2026/02/20 37 -2 3,034 -30
2026/02/13 39 1 3,064 304
2026/02/06 38 3 2,760 -53
2026/01/30 35 -2 2,813 77

空売り残高（履歴）

計算日 商号 空売り残高
2026/08/18 ＳＭＢＣ日興証券株式会社 0
（0.51%→0.00%）
2026/08/17 ＳＭＢＣ日興証券株式会社 10,091
（0.30%→0.51%）

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
2026/04/06 1,192 400 5

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
2026/10/28 東証 120 4 116 0 300
2026/10/27 東証 120 4 116 0 100 - - -
2026/10/26 東証 120 4 116 0 100 - - -
2026/10/23 東証 120 5 115 0 100 - - -
2026/10/22 東証 120 5 115 0 100 - - -
2026/10/21 東証 120 5 115 0 300 - - -
2026/10/20 東証 120 5 115 0 100 - - -
2026/10/19 東証 120 5 115 0 100 - - -
2026/10/16 東証 120 5 115 0 100 - - -
2026/10/15 東証 120 5 115 0 100 - - -
2026/10/14 東証 120 6 114 0 300 - - -
2026/10/13 東証 120 5 115 0 100 - - -
2026/10/09 東証 120 7 113 0 100 - - -
2026/10/08 東証 132 5 127 5 200 - - -
2026/10/07 東証 346 0 346 20 800 - - -
2026/10/06 東証 102 2,491 -2,389 5 800 800.00 675.14 A
2026/10/05 東証 132 0 132 5 400 - - -
2026/10/02 東証 120 0 120 0 200 - - -
2026/10/01 東証 120 0 120 0 200 - - -
2026/09/30 東証 120 0 120 0 600 - - -
2026/09/29 東証 120 0 120 0 200 - - -
2026/09/28 東証 120 0 120 0 100 - - -
2026/09/25 東証 120 3 117 0 100 - - -
2026/09/24 東証 120 3 117 0 100 - - -
2026/09/18 東証 120 3 117 0 300 - - -
2026/09/17 東証 120 3 117 0 100 - - -
2026/09/16 東証 120 3 117 0 600 - - -
2026/09/15 東証 120 3 117 0 100 - - -
2026/09/14 東証 120 3 117 0 100 - - -
2026/09/11 東証 120 4 116 0 100 - - -

詳細チャートへ

適時開示情報

日付表題
2026年10月08日 17時30分ＥＴＦの収益分配のお知らせ
2026年10月06日 10時30分ＥＴＦの収益分配金見込額のお知らせ
2026年06月17日 15時30分投資信託約款の変更に関するお知らせ
2026年06月02日 15時00分「Ｏｎｅ ＥＴＦ」一部連動対象指数の配当込み化等に関する変更のお知らせ
2026年05月21日 11時00分2026 年 4 月期（2025 年 10 月 9 日～2026 年 4 月 8 日)決算短信
2026年04月08日 17時00分ETFの収益分配のお知らせ
2026年04月06日 10時30分ＥＴＦの収益分配金見込額のお知らせ
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(%)
2025/05/09 31,020 31,300 31,000 31,300 1,584 -
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
2026/01/22 41,470 41,920 41,470 41,890 3,466 1.09
2026/01/23 42,090 42,100 41,850 42,010 1,102 0.29
2026/01/26 41,660 41,660 41,330 41,390 1,847 -1.48
2026/01/27 41,270 41,520 40,980 41,500 3,056 0.27
2026/01/28 41,500 41,500 40,870 40,910 3,980 -1.42
2026/01/29 40,740 41,100 40,290 41,050 3,015 0.34
2026/01/30 41,250 41,330 40,980 41,290 1,951 0.58
2026/02/02 41,660 41,770 41,010 41,010 1,935 -0.68
2026/02/03 41,430 42,040 41,300 41,950 2,507 2.29
2026/02/04 41,860 42,620 41,860 42,610 936 1.57
2026/02/05 43,100 43,100 42,580 42,710 1,730 0.23
2026/02/06 42,760 43,300 42,450 43,030 1,215 0.75
2026/02/09 44,430 44,500 43,510 43,720 5,069 1.60
2026/02/10 44,030 44,490 44,030 44,490 1,525 1.76
2026/02/12 44,410 45,040 44,410 44,990 2,276 1.12
2026/02/13 44,980 44,980 44,140 44,250 2,578 -1.64
2026/02/16 44,250 44,250 43,900 43,990 2,975 -0.59
2026/02/17 44,180 44,180 43,710 43,900 1,239 -0.20
2026/02/18 43,930 44,500 43,930 44,480 694 1.32
2026/02/19 44,710 44,970 44,340 44,890 611 0.92
2026/02/20 44,900 44,900 44,350 44,660 2,219 -0.51
2026/02/24 44,590 44,930 44,240 44,840 2,330 0.40
2026/02/25 45,010 45,010 44,570 44,850 1,436 0.02
2026/02/26 45,270 45,270 44,860 45,130 1,056 0.62
2026/02/27 45,250 45,800 45,050 45,800 1,602 1.48
2026/03/02 45,100 45,220 44,340 45,220 7,699 -1.27
2026/03/03 45,000 45,090 43,810 43,920 5,842 -2.87
2026/03/04 42,600 43,130 41,570 42,240 13,404 -3.83
2026/03/05 43,520 43,760 42,840 43,110 7,663 2.06
2026/03/06 42,620 43,220 42,290 43,220 2,498 0.26
2026/03/09 41,730 41,790 40,920 41,690 6,878 -3.54
2026/03/10 42,390 42,750 42,130 42,400 3,668 1.70
2026/03/11 42,600 43,160 42,600 42,710 3,102 0.73
2026/03/12 42,340 42,340 41,380 42,000 3,293 -1.66
2026/03/13 41,150 41,770 41,130 41,640 2,080 -0.86
2026/03/16 41,630 41,630 41,130 41,410 1,064 -0.55
2026/03/17 41,720 41,880 41,280 41,430 2,604 0.05
2026/03/18 41,740 42,410 41,660 42,410 1,378 2.37
2026/03/19 42,020 42,070 41,110 41,300 3,950 -2.62
2026/03/23 40,600 40,600 39,590 40,320 4,927 -2.37
2026/03/24 40,730 40,930 40,530 40,640 2,070 0.79
2026/03/25 41,530 41,780 41,530 41,670 1,547 2.53
2026/03/26 41,730 41,790 41,180 41,480 729 -0.46
2026/03/27 41,460 41,770 41,220 41,600 489 0.29
2026/03/30 40,850 41,320 40,270 41,170 1,808 -1.03
2026/03/31 41,010 41,480 40,570 40,890 1,406 -0.68
2026/04/01 41,950 42,370 41,590 42,370 4,984 3.62
2026/04/02 42,660 42,740 41,760 42,000 1,516 -0.87
2026/04/03 42,140 42,230 41,910 42,230 807 0.55
2026/04/06 42,370 42,370 42,050 42,050 2,758 -0.43
2026/04/07 41,570 41,840 41,380 41,640 1,904 -0.98
2026/04/08 42,990 42,990 42,420 42,570 6,409 2.23
2026/04/09 42,770 42,840 42,030 42,030 1,828 -1.27
2026/04/10 42,730 42,730 42,040 42,040 1,005 0.02
2026/04/13 42,150 42,230 41,690 41,870 2,590 -0.40
2026/04/14 42,030 42,120 41,690 41,750 1,701 -0.29
2026/04/15 42,300 42,300 41,650 41,860 820 0.26
2026/04/16 42,000 42,050 41,790 41,930 1,272 0.17
2026/04/17 41,820 41,820 41,530 41,690 625 -0.57
2026/04/20 41,950 42,020 41,490 41,500 2,541 -0.46
2026/04/21 41,510 41,630 41,350 41,350 275 -0.36
2026/04/22 41,410 41,410 40,700 40,960 2,229 -0.94
2026/04/23 40,850 40,850 40,270 40,710 2,828 -0.61
2026/04/24 40,480 40,730 40,250 40,520 1,664 -0.47
2026/04/27 40,730 40,730 40,100 40,630 945 0.27
2026/04/28 40,720 41,200 40,600 41,140 1,204 1.26
2026/04/30 41,000 41,000 40,590 40,810 4,029 -0.80
2026/05/01 40,700 40,870 40,300 40,770 2,411 -0.10
2026/05/07 41,470 41,920 41,310 41,650 2,748 2.16
2026/05/08 41,500 41,550 40,910 41,530 3,419 -0.29
2026/05/11 41,460 41,990 41,460 41,760 1,093 0.55
2026/05/12 42,030 42,360 41,880 41,880 1,009 0.29
2026/05/13 42,440 42,690 42,270 42,450 5,466 1.36
2026/05/14 42,740 42,740 42,320 42,570 1,755 0.28
2026/05/15 42,620 42,770 42,100 42,340 1,672 -0.54
2026/05/18 42,340 42,470 41,900 41,930 914 -0.97
2026/05/19 42,140 42,360 42,030 42,250 505 0.76
2026/05/20 42,500 42,500 41,300 41,560 1,593 -1.63
2026/05/21 41,860 42,300 41,570 42,020 2,117 1.11
2026/05/22 41,950 42,010 41,800 41,880 650 -0.33
2026/05/25 41,880 42,400 41,880 42,190 1,002 0.74
2026/05/26 42,050 42,480 42,040 42,340 1,106 0.36
2026/05/27 42,310 42,380 42,080 42,170 1,191 -0.40
2026/05/28 42,170 42,170 41,660 41,900 994 -0.64
2026/05/29 41,900 42,720 41,900 42,480 3,664 1.38
2026/06/01 42,750 42,750 41,610 41,760 1,158 -1.69
2026/06/02 41,100 41,430 40,770 41,400 1,298 -0.86
2026/06/03 41,380 41,880 41,320 41,810 1,382 0.99
2026/06/04 41,750 41,770 41,460 41,720 1,318 -0.22
2026/06/05 41,930 42,000 41,750 41,790 578 0.17
2026/06/08 41,500 41,740 41,200 41,610 4,999 -0.43
2026/06/09 41,600 42,130 41,600 41,800 826 0.46
2026/06/10 42,100 42,200 41,900 42,000 1,686 0.48
2026/06/11 42,000 42,000 41,330 41,790 1,353 -0.50
2026/06/12 42,150 42,620 42,150 42,300 2,666 1.22
2026/06/15 42,730 43,480 42,730 43,180 4,421 2.08
2026/06/16 43,310 43,420 42,610 42,880 409 -0.69
2026/06/17 43,120 43,180 42,780 42,970 450 0.21
2026/06/18 42,970 43,470 42,970 43,470 926 1.16
2026/06/19 43,680 43,680 43,050 43,180 725 -0.67
2026/06/22 43,280 43,540 43,140 43,490 554 0.72
2026/06/23 43,500 43,510 42,950 42,950 523 -1.24
2026/06/24 42,940 43,080 42,600 42,790 1,097 -0.37
2026/06/25 42,800 43,450 42,800 43,390 1,184 1.40
2026/06/26 43,500 43,540 43,100 43,300 1,564 -0.21
2026/06/29 43,580 43,630 43,150 43,290 896 -0.02
2026/06/30 43,640 43,640 43,100 43,360 125 0.16
2026/07/01 43,430 43,430 42,990 43,020 1,188 -0.78
2026/07/02 43,570 43,750 43,160 43,390 1,866 0.86
2026/07/03 43,680 43,890 43,490 43,890 169 1.15
2026/07/06 44,030 44,230 43,660 44,230 1,689 0.77
2026/07/07 43,940 44,530 43,810 43,940 749 -0.66
2026/07/08 44,000 44,400 43,700 43,700 3,047 -0.55
2026/07/09 44,310 44,310 43,450 43,550 1,373 -0.34
2026/07/10 44,230 44,230 43,370 43,370 1,105 -0.41
2026/07/13 43,940 43,970 43,180 43,310 1,814 -0.14
2026/07/14 43,480 43,790 43,200 43,760 928 1.04
2026/07/15 44,050 44,200 43,890 44,180 2,399 0.96
2026/07/16 44,000 44,210 43,860 43,910 2,434 -0.61
2026/07/17 43,800 44,040 42,670 44,040 2,880 0.30
2026/07/21 44,000 44,000 43,440 43,860 4,927 -0.41
2026/07/22 44,100 44,290 43,900 44,150 1,446 0.66
2026/07/23 44,100 44,260 44,080 44,210 1,153 0.14
2026/07/24 44,000 44,110 43,790 44,110 1,578 -0.23
2026/07/27 44,720 44,840 44,270 44,800 955 1.56
2026/07/28 44,670 44,670 43,840 44,100 4,637 -1.56
2026/07/29 44,480 44,480 43,540 43,950 4,607 -0.34
2026/07/30 44,120 44,120 43,220 43,510 1,648 -1.00
2026/07/31 43,510 43,980 43,300 43,590 677 0.18
2026/08/03 43,850 43,850 42,160 43,190 2,282 -0.92
2026/08/04 43,270 43,270 42,160 42,190 2,093 -2.32
2026/08/05 43,460 43,460 42,240 42,740 641 1.30
2026/08/06 42,660 42,930 42,560 42,890 800 0.35
2026/08/07 43,190 43,470 42,980 43,200 714 0.72
2026/08/10 43,900 43,900 43,200 43,590 4,541 0.90
2026/08/12 43,900 43,900 43,600 43,770 957 0.41
2026/08/13 43,840 43,930 43,520 43,790 691 0.05
2026/08/14 44,020 44,030 43,720 43,970 476 0.41
2026/08/17 43,910 44,060 43,750 43,790 4,198 -0.41
2026/08/18 43,750 43,900 43,570 43,870 1,182 0.18
2026/08/19 43,920 43,920 43,170 43,220 341 -1.48
2026/08/20 43,920 43,920 43,470 43,700 333 1.11
2026/08/21 43,740 43,950 43,740 43,950 664 0.57
2026/08/24 43,970 44,200 43,940 44,060 1,936 0.25
2026/08/25 44,230 44,370 44,100 44,140 381 0.18
2026/08/26 43,950 44,440 43,950 44,440 1,465 0.68
2026/08/27 44,040 44,500 44,040 44,250 604 -0.43
2026/08/28 44,250 44,400 44,130 44,270 139 0.05
2026/08/31 44,000 44,570 44,000 44,390 2,506 0.27
2026/09/01 44,450 44,920 44,450 44,910 347 1.17
2026/09/02 44,740 44,740 44,230 44,330 2,103 -1.29
2026/09/03 44,360 44,420 44,240 44,340 809 0.02
2026/09/04 43,960 44,090 43,890 43,960 2,044 -0.86
2026/09/07 44,080 44,080 43,720 43,780 2,060 -0.41
2026/09/08 43,730 43,950 43,490 43,950 1,741 0.39
2026/09/09 43,360 43,470 43,220 43,300 779 -1.48
2026/09/10 43,530 43,530 42,980 43,260 1,383 -0.09
2026/09/11 42,870 43,410 42,790 43,410 3,205 0.35
2026/09/14 43,410 43,800 43,270 43,630 4,135 0.51
2026/09/15 44,040 44,040 43,400 43,400 286 -0.53
2026/09/16 43,760 44,050 43,760 43,940 1,674 1.24
2026/09/17 44,140 44,540 44,140 44,540 1,089 1.37
2026/09/18 44,540 44,550 44,050 44,110 507 -0.97
2026/09/24 44,470 44,470 43,940 43,940 2,364 -0.39
2026/09/25 44,450 44,450 44,080 44,290 1,335 0.80
2026/09/28 44,500 44,500 43,950 43,950 1,957 -0.77
2026/09/29 44,260 44,260 43,480 43,530 386 -0.96
2026/09/30 43,910 43,910 43,400 43,860 1,128 0.76
2026/10/01 43,950 43,950 43,440 43,670 378 -0.43
2026/10/02 43,670 43,670 43,110 43,110 484 -1.28
2026/10/05 43,810 43,810 42,950 43,460 3,912 0.81
2026/10/06 43,100 43,310 43,030 43,250 3,353 -0.48
2026/10/07 42,490 42,640 42,450 42,470 2,116 -1.80
2026/10/08 42,550 42,550 41,770 42,080 2,142 -0.92
2026/10/09 42,270 42,430 42,260 42,260 515 0.43
2026/10/13 42,760 42,860 42,410 42,800 1,691 1.28
2026/10/14 43,050 43,050 42,680 42,710 926 -0.21
2026/10/15 42,510 42,710 42,410 42,680 3,427 -0.07
2026/10/16 42,920 43,130 42,860 43,100 657 0.98
2026/10/19 43,290 43,340 43,010 43,160 988 0.14
2026/10/20 43,390 43,390 42,800 42,800 583 -0.83
2026/10/21 42,900 43,180 42,900 42,900 674 0.23
2026/10/22 43,090 43,120 42,950 42,950 404 0.12
2026/10/23 42,950 43,340 42,850 43,050 1,072 0.23
2026/10/26 43,370 43,490 43,100 43,380 362 0.77
2026/10/27 43,620 43,620 42,960 43,010 458 -0.85
2026/10/28 43,010 43,140 42,440 42,490 1,579 -1.21
2026/10/29 42,500 42,500 42,040 42,260 708 -0.54

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