One ETF JPX⁄S&P設備・人材投資指数（1484）の時価総額の推移
2026/06/12～2026/11/10
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/10 | 3,855 | 3,922 | 3,855 | 3,922 | +1.74% | 80 | - | +0.08% | - | - |
| 11/09 | 3,863 | 3,863 | 3,841 | 3,855 | +2.53% | 180 | - | -1.58% | - | - |
| 11/06 | 3,861 | 3,861 | 3,760 | 3,760 | -7.34% | 90 | - | -4.06% | - | - |
| 11/05 | 4,058 | 4,058 | 4,058 | 4,058 | +3.94% | 10 | - | +3.49% | - | - |
| 11/04 | 3,883 | 3,920 | 3,845 | 3,904 | -0.23% | 2,160 | - | -0.26% | - | - |
| 11/02 | 3,923 | 3,929 | 3,913 | 3,913 | -0.25% | 420 | - | 0% | - | - |
| 10/29 | 3,923 | 3,923 | 3,923 | 3,923 | +0.05% | 30 | - | +0.31% | - | - |
| 10/28 | 3,921 | 3,921 | 3,921 | 3,921 | -1.75% | 10 | - | +0.26% | - | - |
| 10/27 | 4,080 | 4,080 | 3,974 | 3,991 | -0.47% | 410 | - | +2.05% | - | - |
| 10/26 | 4,010 | 4,010 | 4,010 | 4,010 | +1.13% | 70 | - | +2.64% | - | - |
| 10/23 | 3,965 | 3,965 | 3,965 | 3,965 | -0.43% | 40 | - | +1.64% | - | - |
| 10/22 | 3,982 | 3,982 | 3,982 | 3,982 | -0.3% | 120 | - | +2.18% | - | - |
| 10/21 | 3,994 | 3,994 | 3,994 | 3,994 | +1.24% | 80 | - | +2.67% | - | - |
| 10/20 | 3,945 | 3,945 | 3,945 | 3,945 | -1.18% | 110 | - | +1.62% | - | - |
| 10/19 | 3,998 | 3,998 | 3,981 | 3,992 | +0.05% | 400 | - | +2.99% | - | - |
| 10/16 | 3,940 | 3,990 | 3,940 | 3,990 | +2.39% | 200 | - | +3.13% | - | - |
| 10/15 | 3,910 | 3,916 | 3,897 | 3,897 | -0.56% | 14,210 | - | +0.85% | - | - |
| 10/14 | 3,919 | 3,919 | 3,919 | 3,919 | +0.1% | 10 | - | +1.42% | - | - |
| 10/13 | 3,910 | 3,915 | 3,897 | 3,915 | +1.4% | 22,480 | - | +1.32% | - | - |
| 10/09 | 3,791 | 3,868 | 3,791 | 3,861 | +0.42% | 100 | - | -0.05% | - | - |
| 10/08 | 3,845 | 3,845 | 3,845 | 3,845 | -0.72% | 40 | - | -0.62% | - | - |
| 10/07 | 3,846 | 3,873 | 3,846 | 3,873 | -0.26% | 70 | - | 0% | - | - |
| 10/06 | 3,877 | 3,883 | 3,877 | 3,883 | +0.99% | 50 | - | +0.21% | - | - |
| 10/05 | 3,867 | 3,867 | 3,828 | 3,845 | +0.55% | 90 | - | -0.8% | - | - |
| 10/02 | 3,841 | 3,841 | 3,824 | 3,824 | -1.24% | 100 | - | -1.39% | - | - |
| 10/01 | 3,836 | 3,872 | 3,836 | 3,872 | -0.33% | 150 | - | -0.21% | - | - |
| 09/30 | 3,885 | 3,885 | 3,885 | 3,885 | +1.62% | 200 | - | +0.13% | - | - |
| 09/29 | 3,823 | 3,823 | 3,823 | 3,823 | -1.42% | 180 | - | -1.42% | - | - |
| 09/28 | 3,878 | 3,878 | 3,878 | 3,878 | -0.31% | 50 | - | 0% | - | - |
| 09/25 | 3,890 | 3,890 | 3,890 | 3,890 | +0.73% | 80 | - | +0.41% | - | - |
| 09/24 | 3,870 | 3,870 | 3,862 | 3,862 | -1.23% | 70 | - | -0.26% | - | - |
| 09/18 | 3,922 | 3,922 | 3,908 | 3,910 | -0.51% | 3,230 | - | +1.06% | - | - |
| 09/17 | 3,930 | 3,930 | 3,930 | 3,930 | +1.29% | 30 | - | +1.58% | - | - |
| 09/16 | 3,880 | 3,880 | 3,880 | 3,880 | +0.36% | 60 | - | +0.34% | - | - |
| 09/15 | 3,933 | 3,933 | 3,863 | 3,866 | +0.08% | 4,290 | - | -0.03% | - | - |
| 09/14 | 3,758 | 3,867 | 3,758 | 3,863 | +1.6% | 260 | - | -0.1% | - | - |
| 09/11 | 3,728 | 3,806 | 3,728 | 3,802 | +0.11% | 300 | - | -1.6% | - | - |
| 09/10 | 3,728 | 3,798 | 3,728 | 3,798 | 0% | 280 | - | -1.61% | - | - |
| 09/09 | 3,875 | 3,875 | 3,791 | 3,798 | -0.55% | 4,820 | - | -1.48% | - | - |
| 09/08 | 3,924 | 3,924 | 3,769 | 3,819 | -1.34% | 3,920 | - | -0.75% | - | - |
| 09/07 | 3,866 | 3,871 | 3,866 | 3,871 | -0.57% | 490 | - | +0.81% | - | - |
| 09/04 | 3,896 | 3,896 | 3,893 | 3,893 | -0.46% | 120 | - | +1.57% | - | - |
| 09/03 | 3,920 | 3,965 | 3,909 | 3,911 | +0.31% | 20,770 | - | +2.22% | - | - |
| 09/02 | 3,978 | 3,978 | 3,899 | 3,899 | -2.38% | 210 | - | +2.07% | - | - |
| 09/01 | 3,975 | 3,994 | 3,975 | 3,994 | +1.09% | 70 | - | +4.77% | - | - |
| 08/31 | 3,932 | 3,951 | 3,932 | 3,951 | +0.3% | 40 | - | +3.97% | - | - |
| 08/28 | 3,941 | 3,941 | 3,939 | 3,939 | +1.16% | 60 | - | +4.01% | - | - |
| 08/27 | 3,851 | 3,913 | 3,851 | 3,894 | -0.33% | 220 | - | +3.15% | - | - |
| 08/26 | 3,920 | 3,920 | 3,899 | 3,907 | +0.8% | 50 | - | +3.74% | - | - |
| 08/25 | 3,879 | 3,879 | 3,866 | 3,876 | +0.31% | 110 | - | +3.22% | - | - |
| 08/24 | 3,864 | 3,864 | 3,864 | 3,864 | +0.63% | 20 | - | +3.09% | - | - |
| 08/21 | 3,850 | 3,850 | 3,836 | 3,840 | +0.47% | 150 | - | +2.73% | - | - |
| 08/20 | 3,835 | 3,835 | 3,822 | 3,822 | +1.51% | 150 | - | +2.49% | - | - |
| 08/19 | 3,794 | 3,794 | 3,765 | 3,765 | -1.9% | 380 | - | +1.16% | - | - |
| 08/18 | 3,870 | 3,870 | 3,835 | 3,838 | +0.95% | 100 | - | +3.31% | - | - |
| 08/17 | 3,939 | 3,939 | 3,802 | 3,802 | -2.41% | 730 | - | +2.62% | - | - |
| 08/14 | 3,878 | 3,907 | 3,878 | 3,896 | +0.46% | 6,840 | - | +5.38% | - | - |
| 08/13 | 3,865 | 3,878 | 3,865 | 3,878 | -0.03% | 250 | - | +5.21% | - | - |
| 08/12 | 3,880 | 3,880 | 3,843 | 3,879 | -0.15% | 7,110 | - | +5.49% | - | - |
| 08/10 | 3,788 | 3,885 | 3,788 | 3,885 | +2.97% | 28,840 | - | +5.89% | - | - |
| 08/07 | 3,776 | 3,776 | 3,773 | 3,773 | +1.48% | 50 | - | +3.17% | - | - |
| 08/06 | 3,693 | 3,718 | 3,686 | 3,718 | +1.5% | 7,810 | - | +1.86% | - | - |
| 08/05 | 3,658 | 3,663 | 3,658 | 3,663 | +1.33% | 3,610 | - | +0.58% | - | - |
| 08/04 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 10 | - | -0.66% | - | - |
| 08/03 | 3,645 | 3,645 | 3,575 | 3,615 | -2.27% | 11,760 | - | -0.6% | - | - |
| 07/31 | 3,691 | 3,699 | 3,691 | 3,699 | -0.99% | 220 | - | +2.01% | - | - |
| 07/30 | 3,788 | 3,788 | 3,731 | 3,736 | -0.53% | 240 | - | +3.23% | - | - |
| 07/29 | 3,731 | 3,756 | 3,731 | 3,756 | +1.98% | 20 | - | +4.1% | - | - |
| 07/28 | 3,679 | 3,684 | 3,679 | 3,683 | -0.91% | 3,840 | - | +2.36% | - | - |
| 07/27 | 3,683 | 3,717 | 3,683 | 3,717 | +2.62% | 3,860 | - | +3.36% | - | - |
| 07/24 | 3,613 | 3,623 | 3,613 | 3,622 | -0.55% | 7,440 | - | +0.84% | - | - |
| 07/23 | 3,642 | 3,642 | 3,642 | 3,642 | -0.19% | 30 | - | +1.48% | - | - |
| 07/22 | 3,639 | 3,649 | 3,639 | 3,649 | +0.08% | 7,320 | - | +1.84% | - | - |
| 07/21 | 3,698 | 3,698 | 3,634 | 3,646 | -1.41% | 8,190 | - | +1.96% | - | - |
| 07/17 | 3,546 | 3,698 | 3,546 | 3,698 | +2.27% | 5,150 | - | +3.56% | - | - |
| 07/16 | 3,623 | 3,634 | 3,616 | 3,616 | -0.08% | 11,070 | - | +1.49% | - | - |
| 07/15 | 3,619 | 3,619 | 3,619 | 3,619 | -0.77% | 100 | - | +1.8% | - | - |
| 07/14 | 3,626 | 3,647 | 3,626 | 3,647 | +2.01% | 7,440 | - | +2.7% | - | - |
| 07/13 | 3,673 | 3,673 | 3,575 | 3,575 | -0.78% | 160 | - | +0.99% | - | - |
| 07/10 | 3,604 | 3,620 | 3,594 | 3,603 | +0.25% | 29,290 | - | +1.95% | - | - |
| 07/09 | 3,632 | 3,632 | 3,558 | 3,594 | -1.05% | 47,840 | - | +1.84% | - | - |
| 07/08 | 3,627 | 3,632 | 3,614 | 3,632 | -0.22% | 26,350 | - | +3.06% | - | - |
| 07/07 | 3,644 | 3,644 | 3,635 | 3,640 | -1.22% | 70 | - | +3.47% | - | - |
| 07/06 | 3,591 | 3,685 | 3,591 | 3,685 | +2.62% | 29,650 | - | +4.87% | - | - |
| 07/03 | 3,591 | 3,595 | 3,588 | 3,591 | +0.2% | 22,150 | - | +2.48% | - | - |
| 07/02 | 3,589 | 3,595 | 3,584 | 3,584 | +1.5% | 3,810 | - | +2.43% | - | - |
| 07/01 | 3,647 | 3,656 | 3,500 | 3,531 | -1.53% | 41,680 | - | +1.09% | - | - |
| 06/30 | 3,555 | 3,601 | 3,544 | 3,586 | +0.87% | 22,560 | - | +2.72% | - | - |
| 06/29 | 3,430 | 3,555 | 3,430 | 3,555 | +5.99% | 26,510 | - | +1.98% | - | - |
| 06/26 | 3,576 | 3,576 | 3,354 | 3,354 | -4.66% | 200 | - | -3.7% | - | - |
| 06/25 | 3,521 | 3,601 | 3,496 | 3,518 | +1.65% | 30,600 | - | +0.92% | - | - |
| 06/24 | 3,439 | 3,486 | 3,439 | 3,461 | -0.89% | 38,360 | - | -0.69% | - | - |
| 06/23 | 3,577 | 3,577 | 3,492 | 3,492 | -3.91% | 37,500 | - | +0.23% | - | - |
| 06/22 | 3,701 | 3,701 | 3,515 | 3,634 | +0.06% | 30,730 | - | +4.37% | - | - |
| 06/19 | 3,600 | 3,632 | 3,470 | 3,632 | +2.86% | 26,690 | - | +4.61% | - | - |
| 06/18 | 3,573 | 3,573 | 3,531 | 3,531 | +0.74% | 7,570 | - | +1.96% | - | - |
| 06/17 | 3,480 | 3,505 | 3,480 | 3,505 | +0.98% | 3,850 | - | +1.51% | - | - |
| 06/16 | 3,504 | 3,531 | 3,461 | 3,471 | -1.62% | 18,950 | - | +0.78% | - | - |
| 06/15 | 3,555 | 3,644 | 3,499 | 3,528 | +1.23% | 7,200 | - | +2.59% | - | - |
| 06/12 | 3,435 | 3,557 | 3,435 | 3,485 | +1.54% | 31,550 | - | +1.57% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2017年 1月期 | 1,505 2/28 | 1,091 9/1 | 7,420 12/21 | ||
| 2018年 1月期 | 1,742 5/22 | 1,399 10/17 | 116,440 6/4 | ||
| 2019年 1月期 | 1,703 10/2 | 1,336 12/26 | 17,050 10/24 | ||
| 2020年 1月期 | 1,658 12/18 12/17 | 1,175 3/13 | 213,220 1/8 | ||
| 2021年 1月期 | 1,951 3/22 | 1,483 8/3 | 16,090 3/2 | ||
| 2022年 1月期 | 2,077 9/14 | 1,800 3/8 | 24,640 10/20 | ||
| 2023年 1月期 | 2,382 7/3 | 1,889 9/28 | 50,540 5/18 | ||
| 2024年 1月期 | 3,022 7/11 | 2,243 8/18 | 61,230 12/27 | ||
| 2025年 1月期 | 2,962 5/13 | 2,439 8/6 8/5 | 43,210 12/4 | ||
| 2026年 1月期 | 3,434 1/15 | 2,901 8/4 | 20,190 1/22 | ||
| 最新 | 3,922 2026/11/10 | 80 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
