One ETF JPX日経400（1474）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/05/11～2026/10/02

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	37,640	37,640	37,490	37,490	-0.82%	9	-	+0.67%
10/01	37,580	37,840	37,250	37,800	+0.48%	42	-	+1.52%
09/30	37,360	37,620	37,240	37,620	+2.26%	56	-	+1.09%
09/29	37,850	37,850	36,790	36,790	-1.29%	120	-	-1.08%
09/28	38,130	38,130	37,270	37,270	-0.43%	1,121	-	+0.19%
09/25	37,840	37,840	37,280	37,430	+0.78%	32	-	+0.68%
09/24	37,140	37,140	37,140	37,140	+0.05%	231	-	-0.14%
09/18	37,590	37,590	36,990	37,120	0%	1,123	-	-0.32%
09/17	（IR情報）15:30 投資信託約款の変更に関するお知らせ
09/17	37,120	37,120	37,120	37,120	+0.76%	4	-	-0.46%
09/16	36,840	36,840	36,840	36,840	+0.3%	6	-	-1.33%
09/15	36,730	36,730	36,730	36,730	-0.33%	2	-	-1.74%
09/14	36,650	36,920	36,650	36,850	+0.88%	154	-	-1.52%
09/11	36,350	36,530	36,350	36,530	-0.33%	8	-	-2.43%
09/10	36,780	36,780	36,650	36,650	-0.57%	6	-	-2.17%
09/09	36,860	36,860	36,860	36,860	-0.08%	385	-	-1.65%
09/08	37,240	37,260	36,890	36,890	-1.5%	532	-	-1.51%
09/07	37,620	37,620	37,450	37,450	+0.48%	8	-	+0.05%
09/04	37,200	37,340	37,190	37,270	-0.32%	45	-	-0.34%
09/03	37,370	37,390	37,370	37,390	+0.73%	19	-	+0.1%
09/02	37,450	37,450	37,120	37,120	-2.52%	1,168	-	-0.5%
09/01	38,210	38,240	38,080	38,080	+0.69%	272	-	+2.19%
08/31	37,280	37,820	37,280	37,820	+0.08%	798	-	+1.6%
08/28	37,790	37,790	37,790	37,790	+0.77%	6	-	+1.66%
08/27	37,690	37,690	37,490	37,500	+0.08%	123	-	+0.96%
08/26	37,400	37,550	37,360	37,470	+0.35%	1,654	-	+0.95%
08/25	37,350	37,350	37,070	37,340	+0.24%	28	-	+0.68%
08/24	37,170	37,250	37,170	37,250	+0.43%	393	-	+0.6%
08/21	36,960	37,090	36,880	37,090	+0.22%	834	-	+0.21%
08/20	（IR情報）11:30 2026年7月期(2026年1月9日～2026年7月8日)決算短信
08/20	36,870	37,080	36,860	37,010	+0.82%	4,842	-	-0.04%
08/19	37,110	37,110	36,610	36,710	-2.91%	146	-	-0.85%
08/18	37,810	37,810	37,810	37,810	-1.28%	2	-	+2.13%
08/17	38,610	38,610	38,240	38,300	-0.29%	408	-	+3.53%
08/14	38,320	38,410	38,320	38,410	+0.42%	6	-	+4%
08/13	38,070	38,360	38,070	38,250	+0.84%	453	-	+3.75%
08/12	37,700	37,930	37,700	37,930	+0.61%	1,219	-	+3.01%
08/10	37,380	37,700	37,380	37,700	+0.94%	31	-	+2.39%
08/07	37,340	37,350	37,280	37,350	+0.48%	90	-	+1.44%
08/06	37,150	37,200	37,040	37,170	+0.43%	110	-	+0.97%
08/05	36,850	37,010	36,850	37,010	+1.9%	452	-	+0.53%
08/04	36,140	36,320	36,040	36,320	+0.33%	2,225	-	-1.37%
08/03	36,140	36,200	35,680	36,200	-1.17%	1,125	-	-1.75%
07/31	（IR情報）17:00 「One ETF」一部連動対象指数の配当込み化に関する変更のお知らせ
07/31	36,700	37,120	36,630	36,630	+1.41%	2,183	-	-0.62%
07/30	36,050	36,330	35,950	36,120	-0.33%	3,404	-	-2.08%
07/29	36,240	36,240	36,240	36,240	+0.39%	2	-	-1.82%
07/28	36,410	36,900	36,100	36,100	-2.67%	870	-	-2.3%
07/27	37,030	37,090	36,840	37,090	+1.48%	84	-	+0.18%
07/24	36,640	36,640	36,500	36,550	-1.22%	2,706	-	-1.31%
07/23	37,090	37,090	37,000	37,000	+0.19%	1,325	-	-0.23%
07/22	37,040	37,220	36,930	36,930	+0.74%	1,620	-	-0.44%
07/21	36,330	36,700	36,110	36,660	+2.23%	1,160	-	-1.15%
07/17	36,530	36,530	35,360	35,860	-2.79%	12,669	-	-3.34%
07/16	37,070	37,090	36,860	36,890	-1.23%	4,720	-	-0.57%
07/15	37,380	37,380	37,160	37,350	+0.89%	731	-	+0.85%
07/14	36,670	37,020	36,670	37,020	+0.98%	331	-	+0.17%
07/13	37,260	37,260	36,660	36,660	-1.13%	744	-	-0.69%
07/10	37,040	37,080	37,040	37,080	+0.87%	6	-	+0.56%
07/09	36,730	36,830	36,730	36,760	-0.14%	118	-	-0.24%
07/08	（IR情報）18:00 ETFの収益分配のお知らせ
07/08	37,000	37,160	36,780	36,810	-0.75%	12,208	-	-0.08%
07/07	37,580	37,850	37,090	37,090	-2.16%	3,248	-	+0.63%
07/06	（IR情報）10:30 ETFの収益分配金見込額のお知らせ
07/06	37,900	37,910	37,670	37,910	+0.69%	1,895	-	+2.95%
07/03	37,380	37,650	37,050	37,650	+1.16%	2,428	-	+2.39%
07/02	37,130	37,500	37,130	37,220	-0.05%	1,520	-	+1.3%
07/01	37,490	37,530	37,100	37,240	+0.03%	2,478	-	+1.48%
06/30	37,170	37,260	36,990	37,230	+1.17%	712	-	+1.54%
06/29	37,040	37,040	36,580	36,800	+0.63%	1,766	-	+0.46%
06/26	36,920	36,920	36,450	36,570	-2.01%	561	-	-0.13%
06/25	38,180	38,180	37,060	37,320	+1.47%	55	-	+1.97%
06/24	36,780	36,780	36,780	36,780	-1.08%	7	-	+0.68%
06/23	37,900	37,900	37,180	37,180	-2%	596	-	+1.97%
06/22	37,600	37,940	37,600	37,940	+1.36%	693	-	+4.25%
06/19	37,530	37,530	37,280	37,430	-0.82%	101	-	+3.13%
06/18	37,540	37,780	37,540	37,740	+1.53%	36	-	+4.2%
06/17	36,790	37,170	36,790	37,170	+1.03%	6	-	+2.81%
06/16	37,020	37,020	36,790	36,790	-0.62%	15	-	+1.84%
06/15	36,770	37,200	36,770	37,020	+3.26%	2,978	-	+2.55%
06/12	36,070	36,130	35,850	35,850	+1.59%	306	-	-0.55%
06/11	35,000	35,290	34,890	35,290	-0.28%	70	-	-2.09%
06/10	35,820	35,820	35,310	35,390	-1.56%	763	-	-1.88%
06/09	35,860	35,950	35,860	35,950	+0.9%	91	-	-0.25%
06/08	35,700	35,770	35,280	35,630	-2.28%	191	-	-0.99%
06/05	36,580	36,580	36,460	36,460	-0.25%	632	-	+1.4%
06/04	36,590	36,690	36,520	36,550	-1.8%	655	-	+1.85%
06/03	36,620	37,220	36,620	37,220	+2.7%	76	-	+3.95%
06/02	36,120	36,250	35,990	36,240	-1.04%	18	-	+1.52%
06/01	36,540	36,680	36,540	36,620	-0.87%	32	-	+2.76%
05/29	36,570	36,960	36,570	36,940	+2.3%	639	-	+3.85%
05/28	36,150	36,150	36,110	36,110	-0.74%	5	-	+1.75%
05/27	36,480	36,600	36,380	36,380	-0.22%	34	-	+2.66%
05/26	36,470	36,470	36,400	36,460	+0.05%	5	-	+3.02%
05/25	36,350	36,560	36,330	36,440	+1.03%	588	-	+3.16%
05/22	35,880	36,090	35,880	36,070	+1.15%	2,490	-	+2.32%
05/21	35,500	35,760	35,500	35,660	+2%	177	-	+1.36%
05/20	35,460	35,460	34,850	34,960	-1.71%	1,174	-	-0.5%
05/19	35,770	35,770	35,570	35,570	+0.37%	1,120	-	+1.28%
05/18	36,030	36,030	35,440	35,440	-0.25%	30	-	+1%
05/15	35,560	35,560	35,530	35,530	-1.63%	2	-	+1.46%
05/14	36,450	36,530	36,120	36,120	-1.01%	599	-	+3.35%
05/13	36,500	36,500	36,440	36,490	+1.02%	14	-	+4.71%
05/12	36,030	36,210	35,900	36,120	+0.98%	237	-	+4.04%
05/11	35,920	35,920	35,660	35,770	+0.39%	10,163	-	+3.31%

One ETF JPX日経400（1474）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート