Ｏｎｅ　ＥＴＦ　ＥＳＧ（1498）の銘柄情報

Ｏｎｅ　ＥＴＦ　ＥＳＧ 1498

ETF等 その他 最終更新: 2026/01/21
28,965円
(時刻：14:55)
▼ -330円 (-1.12%)

価格情報

始値 29,025円
高値 29,025円
安値 28,965円
終値 28,965円
出来高 26株
売買代金 753,160円
売り気配 (15:29) 29,000円
買い気配 (15:29) 28,955円
年初来高値 (2026/01/15) 29,740円
年初来安値 (2025/04/07) 18,195円

基本情報

銘柄名 Ｏｎｅ　ＥＴＦ　ＥＳＧ
英文銘柄名 ONE ETF ESG
時価総額 9,404,398,080.0円
発行済株式総数 321,024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
2026/01/16 0 0 74 -10
2026/01/09 0 -1 84 -58
2025/12/26 1 1 142 32
2025/12/19 0 0 110 30
2025/12/12 0 0 80 0
2025/12/05 0 -18 80 15
2025/11/28 18 -18 65 -31
2025/11/21 36 16 96 30
2025/11/14 20 20 66 -19
2025/11/07 0 0 85 30
2025/10/31 0 0 55 -40
2025/10/24 0 0 95 10
2025/10/17 0 0 85 0
2025/10/10 0 0 85 -35
2025/10/03 0 0 120 0
2025/09/26 0 0 120 0
2025/09/19 0 0 120 0
2025/09/12 0 0 120 0
2025/09/05 0 0 120 0
2025/08/29 0 0 120 0
2025/08/22 0 0 120 100
2025/08/15 0 0 20 15
2025/08/08 0 -1 5 -1
2025/08/01 1 1 6 6
2025/07/25 0 0 0 0
2025/07/18 0 0 0 0
2025/07/11 0 -110 0 0
2025/07/04 110 110 0 -1
2025/06/27 0 0 1 0
2025/06/20 0 0 1 0
2025/06/13 0 0 1 -9
2025/06/06 0 0 10 0
2025/05/30 0 0 10 0
2025/05/23 0 0 10 0
2025/05/16 0 0 10 0
2025/05/09 0 0 10 0
2025/05/02 0 0 10 0
2025/04/25 0 0 10 0

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

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
2026/01/06 38 320 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
2026/01/21 東証 0 0 0 0 240
2026/01/20 東証 0 0 0 0 80 - - -
2026/01/19 東証 0 0 0 0 80 - - -
2026/01/16 東証 0 0 0 0 80 - - -
2026/01/15 東証 0 0 0 0 80 - - -
2026/01/14 東証 0 0 0 0 240 - - -
2026/01/13 東証 0 0 0 0 80 - - -
2026/01/09 東証 0 0 0 0 80 - - -
2026/01/08 東証 0 0 0 0 80 - - -
2026/01/07 東証 0 0 0 0 320 - - -
2026/01/06 東証 0 38 -38 0 320 5.00 6.32 D
2026/01/05 東証 0 359 -359 0 160 5.00 6.41 D
2025/12/30 東証 0 0 0 0 160 - - -
2025/12/29 東証 0 0 0 0 160 - - -
2025/12/26 東証 0 0 0 0 960 - - -
2025/12/25 東証 0 0 0 0 160 - - -
2025/12/24 東証 0 0 0 0 240 - - -
2025/12/23 東証 0 0 0 0 80 - - -
2025/12/22 東証 0 0 0 0 80 - - -
2025/12/19 東証 0 0 0 0 80 - - -
2025/12/18 東証 0 0 0 0 80 - - -
2025/12/17 東証 0 0 0 0 240 - - -
2025/12/16 東証 0 0 0 0 80 - - -
2025/12/15 東証 0 0 0 0 80 - - -
2025/12/12 東証 0 0 0 0 80 - - -
2025/12/11 東証 0 0 0 0 80 - - -
2025/12/10 東証 0 0 0 0 240 - - -
2025/12/09 東証 0 0 0 0 80 - - -
2025/12/08 東証 0 0 0 0 80 - - -
2025/12/05 東証 0 0 0 0 80 - - -

詳細チャートへ

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 21,565 21,850 21,565 21,850 57 -
2024/07/30 21,670 21,805 21,670 21,805 31 -0.21
2024/07/31 21,910 21,910 21,910 21,910 8 0.48
2024/08/01 21,410 21,410 21,365 21,365 49 -2.49
2024/08/02 20,365 20,365 20,045 20,045 73 -6.18
2024/08/05 19,990 19,995 18,100 18,100 116 -9.70
2024/08/06 16,900 19,195 16,900 18,925 77 4.56
2024/08/07 18,880 19,995 18,880 19,995 136 5.65
2024/08/08 20,390 20,390 19,265 19,440 34 -2.78
2024/08/09 19,455 19,460 19,455 19,460 2 0.10
2024/08/13 20,050 20,060 20,050 20,060 22 3.08
2024/08/14 20,460 20,460 20,305 20,305 55 1.22
2024/08/15 20,420 20,625 20,420 20,555 22 1.23
2024/08/16 21,060 21,110 21,060 21,110 22 2.70
2024/08/19 21,460 21,460 20,905 20,905 14 -0.97
2024/08/20 21,020 21,165 21,020 21,165 38 1.24
2024/08/21 20,880 21,040 20,880 21,040 2 -0.59
2024/08/22 21,090 21,090 21,015 21,015 5 -0.12
2024/08/23 21,075 21,185 21,075 21,185 12 0.81
2024/08/26 20,930 20,930 20,930 20,930 10 -1.20
2024/08/27 21,120 21,120 21,120 21,120 10 0.91
2024/08/28 21,245 21,245 21,245 21,245 6 0.59
2024/08/29 21,255 21,290 21,230 21,255 161 0.05
2024/08/30 21,470 21,480 21,385 21,480 281 1.06
2024/09/02 21,605 21,605 21,400 21,510 57 0.14
2024/09/03 21,480 21,630 21,480 21,630 55 0.56
2024/09/04 21,620 21,620 20,780 20,805 785 -3.81
2024/09/05 20,795 20,895 20,515 20,630 23 -0.84
2024/09/06 21,125 21,125 20,425 20,425 91 -0.99
2024/09/09 20,105 20,265 20,105 20,265 18 -0.78
2024/09/10 20,265 20,460 20,265 20,410 272 0.72
2024/09/11 20,045 20,095 19,740 19,740 60 -3.28
2024/09/12 20,320 20,415 20,320 20,415 53 3.42
2024/09/13 20,210 20,265 20,210 20,265 95 -0.73
2024/09/17 19,970 19,990 19,890 19,890 55 -1.85
2024/09/18 20,245 20,245 20,040 20,080 45 0.96
2024/09/19 20,555 20,715 20,555 20,635 3,962 2.76
2024/09/20 20,920 20,920 20,810 20,810 1,027 0.85
2024/09/24 20,810 21,010 20,810 20,955 119 0.70
2024/09/25 20,950 20,990 20,915 20,990 631 0.17
2024/09/26 21,160 21,395 21,160 21,365 381 1.79
2024/09/27 21,865 21,870 21,540 21,845 987 2.25
2024/09/30 21,840 21,840 21,035 21,040 2,908 -3.69
2024/10/01 21,040 21,450 21,040 21,450 419 1.95
2024/10/02 21,230 21,230 21,170 21,170 95 -1.31
2024/10/03 21,600 21,600 21,395 21,395 72 1.06
2024/10/04 21,435 21,500 21,435 21,500 43 0.49
2024/10/07 22,500 22,500 21,850 21,945 547 2.07
2024/10/08 21,750 21,750 21,485 21,485 53 -2.10
2024/10/09 21,710 21,710 21,590 21,600 51 0.54
2024/10/10 21,665 21,675 21,640 21,675 71 0.35
2024/10/11 21,700 21,720 21,635 21,635 443 -0.18
2024/10/15 21,890 21,890 21,735 21,750 378 0.53
2024/10/16 21,455 21,600 21,455 21,500 247 -1.15
2024/10/17 21,530 21,530 21,480 21,480 767 -0.09
2024/10/18 21,570 21,570 21,460 21,485 414 0.02
2024/10/21 21,335 21,430 21,330 21,385 140 -0.47
2024/10/22 21,330 21,400 21,045 21,175 1,447 -0.98
2024/10/23 21,265 21,265 21,035 21,085 623 -0.43
2024/10/24 20,875 21,120 20,875 21,075 23 -0.05
2024/10/25 20,920 20,940 20,835 20,940 245 -0.64
2024/10/28 20,935 21,290 20,935 21,290 1,175 1.67
2024/10/29 21,370 21,460 21,370 21,460 18 0.80
2024/10/30 21,570 21,650 21,570 21,650 8 0.89
2024/10/31 21,470 21,470 21,470 21,470 12 -0.83
2024/11/01 21,170 21,170 21,085 21,085 128 -1.79
2024/11/05 21,085 21,335 21,080 21,335 20 1.19
2024/11/06 21,435 21,735 21,435 21,735 306 1.87
2024/11/07 22,120 22,120 21,950 22,075 137 1.56
2024/11/08 23,000 23,000 21,955 21,955 42 -0.54
2024/11/11 21,920 21,920 21,920 21,920 1 -0.16
2024/11/12 22,200 22,200 21,985 21,985 133 0.30
2024/11/13 21,975 21,975 21,650 21,725 1,266 -1.18
2024/11/14 21,830 21,830 21,790 21,790 367 0.30
2024/11/15 21,830 21,860 21,790 21,850 118 0.28
2024/11/18 21,565 21,565 21,565 21,565 16 -1.30
2024/11/19 21,625 21,740 21,625 21,720 152 0.72
2024/11/20 21,735 21,735 21,640 21,650 364 -0.32
2024/11/21 21,525 21,525 21,525 21,525 3 -0.58
2024/11/22 21,685 21,685 21,685 21,685 8 0.74
2024/11/25 21,685 21,930 21,685 21,885 437 0.92
2024/11/26 21,690 21,700 21,415 21,535 3,184 -1.60
2024/11/27 21,265 21,265 21,265 21,265 1 -1.25
2024/11/28 21,275 21,525 21,275 21,435 380 0.80
2024/11/29 21,470 21,470 21,470 21,470 3 0.16
2024/12/02 21,705 21,765 21,705 21,765 111 1.37
2024/12/03 21,920 22,120 21,920 22,120 179 1.63
2024/12/04 22,055 22,055 22,015 22,015 13 -0.47
2024/12/05 21,955 21,985 21,955 21,970 391 -0.20
2024/12/06 22,035 22,035 21,830 21,830 12 -0.64
2024/12/09 21,890 21,890 21,890 21,890 2 0.27
2024/12/10 22,055 22,055 21,950 21,960 2,352 0.32
2024/12/11 21,980 22,035 21,955 22,035 179 0.34
2024/12/12 22,300 22,335 22,300 22,335 307 1.36
2024/12/13 21,985 22,035 21,985 22,035 1,694 -1.34
2024/12/16 22,065 22,065 21,965 21,980 265 -0.25
2024/12/17 21,960 21,960 21,880 21,880 90 -0.45
2024/12/18 21,845 21,845 21,845 21,845 4 -0.16
2024/12/19 22,345 22,345 21,455 21,740 281 -0.48
2024/12/20 21,705 21,705 21,700 21,700 60 -0.18
2024/12/23 21,820 21,895 21,820 21,895 35 0.90
2024/12/24 21,905 21,905 21,860 21,865 806 -0.14
2024/12/25 21,815 21,970 21,815 21,970 681 0.48
2024/12/26 22,170 22,265 22,170 22,265 447 1.34
2024/12/27 22,370 22,620 22,370 22,620 319 1.59
2024/12/30 22,650 22,650 22,395 22,435 2,507 -0.82
2025/01/06 22,515 22,515 22,145 22,155 1,265 -1.25
2025/01/07 22,050 22,230 22,050 22,230 76 0.34
2025/01/08 22,170 22,170 22,100 22,100 9 -0.58
2025/01/09 22,000 22,000 21,775 21,775 47 -1.47
2025/01/10 21,650 21,650 21,595 21,595 6 -0.83
2025/01/14 21,215 21,505 21,215 21,330 678 -1.23
2025/01/15 21,500 21,500 21,330 21,330 99 0.00
2025/01/16 21,395 21,545 21,335 21,335 95 0.02
2025/01/17 21,230 21,230 21,075 21,225 84 -0.52
2025/01/20 21,435 21,600 21,435 21,550 128 1.53
2025/01/21 21,470 21,470 21,470 21,470 4 -0.37
2025/01/22 21,740 21,740 21,740 21,740 16 1.26
2025/01/23 21,840 21,880 21,840 21,880 5 0.64
2025/01/24 22,000 22,005 21,855 21,855 124 -0.11
2025/01/27 21,900 22,040 21,850 21,870 59 0.07
2025/01/28 21,695 21,915 21,695 21,820 117 -0.23
2025/01/29 21,950 21,950 21,935 21,935 95 0.53
2025/01/30 22,015 22,015 22,015 22,015 1 0.36
2025/01/31 22,135 22,145 22,135 22,145 304 0.59
2025/02/03 21,610 21,610 21,550 21,550 43 -2.69
2025/02/04 21,770 21,770 21,710 21,710 216 0.74
2025/02/05 21,895 21,895 21,745 21,745 3 0.16
2025/02/06 21,775 21,775 21,755 21,755 3 0.05
2025/02/07 21,780 21,780 21,645 21,645 26 -0.51
2025/02/10 21,595 21,595 21,595 21,595 1 -0.23
2025/02/12 21,500 21,500 21,500 21,500 4 -0.44
2025/02/13 21,710 21,855 21,710 21,855 106 1.65
2025/02/14 21,755 21,755 21,755 21,755 2 -0.46
2025/02/17 21,820 21,820 21,820 21,820 1 0.30
2025/02/18 21,950 21,950 21,950 21,950 2 0.60
2025/02/19 21,800 21,800 21,800 21,800 6 -0.68
2025/02/20 21,540 21,540 21,540 21,540 17 -1.19
2025/02/21 21,595 21,595 21,595 21,595 1 0.26
2025/02/25 21,355 21,530 21,355 21,515 94 -0.37
2025/02/26 21,295 21,415 21,295 21,400 1,908 -0.53
2025/02/27 21,225 21,620 21,225 21,620 206 1.03
2025/02/28 21,745 21,745 21,110 21,170 31 -2.08
2025/03/03 21,750 21,750 21,470 21,585 305 1.96
2025/03/04 21,485 21,485 21,260 21,355 532 -1.07
2025/03/05 21,520 21,520 21,520 21,520 5 0.77
2025/03/06 21,750 21,750 21,745 21,745 19 1.05
2025/03/07 22,235 22,235 21,355 21,385 53 -1.66
2025/03/10 21,355 21,365 21,355 21,365 7 -0.09
2025/03/11 20,990 20,990 20,990 20,990 20 -1.76
2025/03/12 21,345 21,345 21,345 21,345 24 1.69
2025/03/13 21,360 21,360 21,310 21,310 193 -0.16
2025/03/14 21,385 21,480 21,385 21,480 8 0.80
2025/03/17 21,745 21,745 21,740 21,740 101 1.21
2025/03/18 22,000 22,060 22,000 22,040 71 1.38
2025/03/19 22,100 22,165 22,100 22,145 326 0.48
2025/03/21 22,095 22,210 22,095 22,210 9 0.29
2025/03/24 22,150 22,150 22,100 22,100 24 -0.50
2025/03/25 22,170 22,170 22,170 22,170 5 0.32
2025/03/26 22,235 22,265 22,220 22,265 509 0.43
2025/03/27 22,100 22,130 22,100 22,130 17 -0.61
2025/03/28 22,070 22,070 21,935 21,935 56 -0.88
2025/03/31 21,310 21,360 21,250 21,270 205 -3.03
2025/04/01 21,255 21,255 21,255 21,255 6 -0.07
2025/04/02 21,160 21,160 21,160 21,160 7 -0.45
2025/04/03 20,660 20,660 20,325 20,325 207 -3.95
2025/04/04 20,075 20,075 19,700 19,700 83 -3.08
2025/04/07 19,300 19,300 18,195 18,300 311 -7.11
2025/04/08 18,700 19,365 18,700 19,315 154 5.55
2025/04/09 18,620 18,955 18,620 18,770 455 -2.82
2025/04/10 19,200 20,240 19,200 20,240 1,093 7.83
2025/04/11 19,335 19,525 19,330 19,525 1,551 -3.53
2025/04/14 19,845 19,845 19,845 19,845 27 1.64
2025/04/15 19,990 19,990 19,990 19,990 5 0.73
2025/04/16 19,885 19,885 19,690 19,690 15 -1.50
2025/04/17 19,975 20,045 19,975 20,045 20 1.80
2025/04/18 20,145 20,315 20,145 20,315 12 1.35
2025/04/21 20,225 20,225 19,995 20,025 11 -1.43
2025/04/22 20,000 20,015 20,000 20,015 302 -0.05
2025/04/23 20,605 20,605 20,440 20,450 21 2.17
2025/04/24 20,655 20,655 20,550 20,555 6 0.51
2025/04/25 20,855 20,900 20,825 20,875 18 1.56
2025/04/28 21,045 21,090 21,045 21,085 557 1.01
2025/04/30 21,220 21,220 21,220 21,220 2 0.64
2025/05/01 21,290 21,305 21,165 21,305 10 0.40
2025/05/02 21,370 21,430 21,370 21,430 16 0.59
2025/05/07 21,475 21,500 21,475 21,500 170 0.33
2025/05/08 21,510 21,510 21,465 21,470 34 -0.14
2025/05/09 21,690 21,820 21,690 21,715 78 1.14
2025/05/12 21,845 21,845 21,845 21,845 18 0.60
2025/05/13 22,260 22,260 22,125 22,150 169 1.40
2025/05/14 21,975 21,975 21,975 21,975 17 -0.79
2025/05/15 21,770 21,770 21,770 21,770 9 -0.93
2025/05/16 21,755 21,800 21,755 21,800 94 0.14
2025/05/19 21,800 21,800 21,800 21,800 1 0.00
2025/05/20 21,770 21,770 21,765 21,765 5 -0.16
2025/05/21 21,750 21,750 21,750 21,750 6 -0.07
2025/05/22 21,600 21,600 21,600 21,600 10 -0.69
2025/05/23 21,735 21,790 21,735 21,790 15 0.88
2025/05/26 21,830 21,900 21,830 21,900 270 0.50
2025/05/27 22,030 22,030 22,030 22,030 7 0.59
2025/05/28 22,130 22,130 22,130 22,130 6 0.45
2025/05/29 22,300 22,465 22,300 22,465 19 1.51
2025/05/30 22,400 22,400 22,400 22,400 12 -0.29
2025/06/02 22,245 22,245 22,120 22,135 361 -1.18
2025/06/03 22,120 22,120 22,120 22,120 4 -0.07
2025/06/04 22,165 22,275 22,165 22,275 524 0.70
2025/06/05 21,915 21,925 21,915 21,925 115 -1.57
2025/06/06 22,290 22,290 22,025 22,090 17 0.75
2025/06/09 22,205 22,250 22,205 22,205 27 0.52
2025/06/10 22,295 22,295 22,190 22,190 7 -0.07
2025/06/11 22,240 22,255 22,225 22,225 271 0.16
2025/06/12 22,160 22,160 22,160 22,160 2 -0.29
2025/06/13 21,915 21,915 21,830 21,890 17 -1.22
2025/06/16 22,110 22,110 22,070 22,070 20 0.82
2025/06/17 22,160 22,160 22,130 22,130 6 0.27
2025/06/18 22,160 22,295 22,160 22,295 92 0.75
2025/06/19 22,240 22,240 22,125 22,125 10 -0.76
2025/06/20 22,150 22,150 22,015 22,015 12 -0.50
2025/06/23 21,965 21,965 21,815 21,860 17 -0.70
2025/06/24 22,160 22,160 22,065 22,065 13 0.94
2025/06/25 21,995 21,995 21,990 21,990 17 -0.34
2025/06/26 22,170 22,210 22,170 22,210 37 1.00
2025/06/27 22,310 22,560 22,310 22,525 94 1.42
2025/06/30 22,680 22,795 22,620 22,620 19 0.42
2025/07/01 22,645 22,645 22,465 22,465 25 -0.69
2025/07/02 22,465 22,465 22,465 22,465 2 0.00
2025/07/03 22,445 22,475 22,445 22,455 6 -0.04
2025/07/04 22,545 22,545 22,455 22,485 120 0.13
2025/07/07 22,190 22,190 22,020 22,020 8 -2.07
2025/07/08 22,035 22,105 22,035 22,105 40 0.39
2025/07/09 22,150 22,150 22,120 22,130 35 0.11
2025/07/10 21,935 21,935 21,935 21,935 11 -0.88
2025/07/11 22,165 22,165 22,040 22,140 56 0.93
2025/07/14 22,140 22,140 22,040 22,120 9 -0.09
2025/07/15 22,215 22,215 22,085 22,085 5 -0.16
2025/07/16 22,050 22,050 22,050 22,050 1 -0.16
2025/07/17 21,975 22,195 21,975 22,185 218 0.61
2025/07/18 22,140 22,140 22,140 22,140 1 -0.20
2025/07/22 22,140 22,155 22,100 22,155 7 0.07
2025/07/23 22,555 23,105 22,555 23,105 95 4.29
2025/07/24 23,215 23,500 23,215 23,450 33 1.49
2025/07/25 23,250 23,250 23,160 23,160 25 -1.24
2025/07/28 23,250 23,250 23,020 23,020 13 -0.60
2025/07/29 22,770 22,770 22,770 22,770 9 -1.09
2025/07/30 22,970 22,970 22,970 22,970 11 0.88
2025/07/31 22,950 23,140 22,950 23,130 348 0.70
2025/08/01 23,205 23,205 23,180 23,180 239 0.22
2025/08/04 22,820 22,820 22,805 22,805 19 -1.62
2025/08/05 22,990 23,050 22,990 23,050 464 1.07
2025/08/06 23,295 23,295 23,295 23,295 10 1.06
2025/08/07 23,500 23,500 23,380 23,445 289 0.64
2025/08/08 23,600 23,780 23,600 23,735 2,538 1.24
2025/08/12 24,000 24,150 24,000 24,130 42 1.66
2025/08/13 24,240 24,360 24,230 24,320 28 0.79
2025/08/14 24,060 24,060 23,995 23,995 33 -1.34
2025/08/15 24,460 24,460 24,460 24,460 25 1.94
2025/08/18 24,500 24,600 24,500 24,595 619 0.55
2025/08/19 24,620 24,620 24,565 24,605 24 0.04
2025/08/20 24,415 24,415 24,405 24,415 69 -0.77
2025/08/21 24,280 24,280 24,280 24,280 51 -0.55
2025/08/22 24,390 24,420 24,390 24,420 38 0.58
2025/08/25 24,555 24,625 24,400 24,440 706 0.08
2025/08/26 24,305 24,305 24,125 24,195 322 -1.00
2025/08/27 24,140 24,140 24,140 24,140 6 -0.23
2025/08/28 24,330 24,355 24,330 24,355 818 0.89
2025/08/29 24,225 24,230 24,225 24,230 52 -0.51
2025/09/01 24,065 24,065 24,065 24,065 10 -0.68
2025/09/02 24,180 24,250 24,155 24,250 13 0.77
2025/09/03 23,940 23,940 23,940 23,940 20 -1.28
2025/09/04 24,140 24,250 24,140 24,250 1,628 1.29
2025/09/05 24,465 24,485 24,335 24,485 35 0.97
2025/09/08 24,630 24,780 24,630 24,780 38 1.20
2025/09/09 24,915 24,915 24,655 24,665 22 -0.46
2025/09/10 24,560 24,780 24,560 24,780 21 0.47
2025/09/11 24,735 24,790 24,735 24,790 28 0.04
2025/09/12 25,000 25,000 24,935 24,950 46 0.65
2025/09/16 24,920 25,050 24,920 25,050 11 0.40
2025/09/17 24,850 24,850 24,850 24,850 17 -0.80
2025/09/18 24,765 24,995 24,765 24,980 12 0.52
2025/09/19 25,180 25,180 24,735 24,870 1,249 -0.44
2025/09/22 25,105 25,105 25,055 25,055 6 0.74
2025/09/24 25,025 25,060 24,925 25,060 223 0.02
2025/09/25 25,240 25,240 25,170 25,205 13 0.58
2025/09/26 25,275 25,275 25,185 25,185 78 -0.08
2025/09/29 24,710 24,960 24,710 24,960 37 -0.89
2025/09/30 25,135 25,135 25,135 25,135 25 0.70
2025/10/01 24,700 24,700 24,700 24,700 38 -1.73
2025/10/02 24,715 24,715 24,715 24,715 1 0.06
2025/10/03 24,670 25,030 24,670 25,030 143 1.27
2025/10/06 25,530 25,965 25,530 25,965 161 3.74
2025/10/07 26,000 26,000 25,890 25,890 63 -0.29
2025/10/08 26,075 26,075 26,050 26,050 8 0.62
2025/10/09 26,180 26,180 26,115 26,115 14 0.25
2025/10/10 26,135 26,135 25,735 25,735 66 -1.46
2025/10/14 25,365 25,510 25,015 25,015 243 -2.80
2025/10/15 25,330 25,595 25,330 25,595 139 2.32
2025/10/16 25,755 25,755 25,755 25,755 4 0.63
2025/10/17 25,475 25,475 25,475 25,475 21 -1.09
2025/10/20 25,825 26,100 25,825 26,100 70 2.45
2025/10/21 26,100 26,100 26,100 26,100 3 0.00
2025/10/22 26,120 26,330 26,120 26,330 59 0.88
2025/10/23 26,190 26,190 26,140 26,140 12 -0.72
2025/10/24 26,235 26,385 26,230 26,300 228 0.61
2025/10/27 26,570 26,765 26,570 26,765 50 1.77
2025/10/28 26,595 26,595 26,465 26,470 143 -1.10
2025/10/29 26,495 26,495 26,430 26,430 64 -0.15
2025/10/30 26,505 26,750 26,480 26,750 266 1.21
2025/10/31 27,000 27,000 26,800 26,915 36 0.62
2025/11/04 26,900 26,920 26,755 26,755 204 -0.59
2025/11/05 26,790 26,790 25,945 26,220 310 -2.00
2025/11/06 26,670 26,810 26,670 26,810 59 2.25
2025/11/07 26,485 26,485 26,485 26,485 32 -1.21
2025/11/10 26,800 26,855 26,760 26,855 244 1.40
2025/11/11 26,945 26,945 26,805 26,805 24 -0.19
2025/11/12 26,800 27,160 26,800 27,160 40 1.32
2025/11/13 27,405 27,415 27,375 27,375 84 0.79
2025/11/14 27,165 27,220 27,140 27,185 132 -0.69
2025/11/17 27,055 27,120 26,995 27,120 38 -0.24
2025/11/18 26,730 26,765 26,320 26,320 60 -2.95
2025/11/19 26,360 26,360 26,360 26,360 2 0.15
2025/11/20 26,770 26,820 26,770 26,770 84 1.56
2025/11/21 26,470 26,770 26,470 26,640 355 -0.49
2025/11/25 26,990 26,990 26,610 26,640 20 0.00
2025/11/26 26,960 27,260 26,930 27,230 639 2.21
2025/11/27 27,350 27,350 27,350 27,350 1 0.44
2025/11/28 27,350 27,415 27,350 27,415 53 0.24
2025/12/01 27,305 27,320 27,000 27,000 81 -1.51
2025/12/02 27,190 27,190 27,075 27,075 67 0.28
2025/12/03 27,080 27,140 27,080 27,105 510 0.11
2025/12/04 27,430 27,600 27,430 27,600 71 1.83
2025/12/05 27,320 27,320 27,245 27,245 50 -1.29
2025/12/08 27,355 27,450 27,355 27,450 21 0.75
2025/12/09 27,510 27,520 27,500 27,500 237 0.18
2025/12/10 27,520 27,520 27,520 27,520 21 0.07
2025/12/11 27,355 27,355 27,355 27,355 11 -0.60
2025/12/15 27,840 27,985 27,825 27,985 103 2.30
2025/12/16 27,680 27,710 27,465 27,465 149 -1.86
2025/12/17 27,450 27,485 27,450 27,485 145 0.07
2025/12/18 27,370 27,370 27,370 27,370 17 -0.42
2025/12/19 27,490 27,635 27,490 27,635 67 0.97
2025/12/22 27,835 27,835 27,800 27,800 23 0.60
2025/12/23 27,780 27,925 27,780 27,840 69 0.14
2025/12/24 27,470 27,910 27,470 27,725 205 -0.41
2025/12/25 27,715 27,820 27,715 27,800 133 0.27
2025/12/26 27,855 27,955 27,800 27,800 83 0.00
2025/12/29 27,420 27,970 27,420 27,825 36 0.09
2025/12/30 27,895 27,895 27,855 27,855 6 0.11
2026/01/05 28,120 28,470 28,120 28,460 624 2.17
2026/01/06 28,600 28,865 28,600 28,865 1,100 1.42
2026/01/07 28,405 28,450 28,340 28,340 586 -1.82
2026/01/08 28,225 28,225 28,115 28,115 20 -0.79
2026/01/09 28,085 28,355 28,085 28,355 11 0.85
2026/01/13 29,110 29,170 29,050 29,115 185 2.68
2026/01/14 29,480 29,480 29,480 29,480 4 1.25
2026/01/15 29,515 29,740 29,515 29,740 578 0.88
2026/01/16 29,610 29,615 29,610 29,615 88 -0.42
2026/01/19 29,305 29,485 29,305 29,485 288 -0.44
2026/01/20 29,330 29,330 29,250 29,295 43 -0.64
2026/01/21 29,025 29,025 28,965 28,965 26 -1.13

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