One ETF JPX⁄S&P設備・人材投資指数（1484）の株価チャート
株価
6/17
- 前日 (6/16)
- 3,471
- 始値
- 3,480
- 高値
- 3,505
- 安値
- 3,480
- 終値 +0.98%
- 3,505
- 出来高 -79.68%
- 3,850
乖離率
- 株価（5日）
移動平均値 - +0.6%
3,484 - 株価（25日）
移動平均値 - +1.51%
3,453 - 出来高（5日）
移動平均値 - -68.88%
12,370
2026/01/06～2026/06/17
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 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% | - | - |
| 06/11 | 3,442 | 3,442 | 3,432 | 3,432 | -2.28% | 300 | - | +0.2% | - | - |
| 06/09 | 3,508 | 3,512 | 3,483 | 3,512 | +4.28% | 4,310 | - | +2.6% | - | - |
| 06/08 | 3,368 | 3,368 | 3,368 | 3,368 | -1.95% | 20 | - | -1.49% | - | - |
| 06/05 | 3,435 | 3,435 | 3,435 | 3,435 | -1.21% | 400 | - | +0.44% | - | - |
| 06/04 | 3,477 | 3,477 | 3,477 | 3,477 | +0.35% | 10 | - | +1.67% | - | - |
| 06/02 | 3,551 | 3,551 | 3,465 | 3,465 | -0.49% | 80 | - | +1.38% | - | - |
| 06/01 | 3,485 | 3,485 | 3,482 | 3,482 | -1.22% | 40 | - | +1.96% | - | - |
| 05/29 | 3,499 | 3,525 | 3,499 | 3,525 | +2.32% | 820 | - | +3.34% | - | - |
| 05/28 | 3,445 | 3,445 | 3,445 | 3,445 | -0.38% | 60 | - | +1.17% | - | - |
| 05/27 | 3,458 | 3,458 | 3,458 | 3,458 | +0.41% | 100 | - | +1.62% | - | - |
| 05/26 | 3,444 | 3,444 | 3,444 | 3,444 | -1.2% | 90 | - | +1.23% | - | - |
| 05/25 | 3,486 | 3,486 | 3,486 | 3,486 | +1.22% | 400 | - | +2.41% | - | - |
| 05/22 | 3,439 | 3,444 | 3,439 | 3,444 | -1.43% | 360 | - | +1.29% | - | - |
| 05/21 | 3,494 | 3,494 | 3,494 | 3,494 | +2.04% | 110 | - | +2.83% | - | - |
| 05/20 | 3,424 | 3,424 | 3,424 | 3,424 | -1.92% | 200 | - | +0.88% | - | - |
| 05/19 | 3,463 | 3,491 | 3,463 | 3,491 | +1.78% | 100 | - | +2.92% | - | - |
| 05/18 | 3,425 | 3,430 | 3,425 | 3,430 | -0.55% | 280 | - | +1.36% | - | - |
| 05/13 | 3,417 | 3,449 | 3,417 | 3,449 | +1.65% | 60 | - | +2.01% | - | - |
| 05/11 | 3,408 | 3,408 | 3,393 | 3,393 | 0% | 110 | - | +0.53% | - | - |
| 05/07 | 3,355 | 3,393 | 3,355 | 3,393 | +3.29% | 200 | - | +0.59% | - | - |
| 05/01 | 3,285 | 3,285 | 3,285 | 3,285 | 0% | 10 | - | -2.46% | - | - |
| 04/30 | 3,285 | 3,285 | 3,285 | 3,285 | -2.09% | 90 | - | -2.38% | - | - |
| 04/28 | 3,355 | 3,355 | 3,355 | 3,355 | +0.96% | 20 | - | -0.33% | - | - |
| 04/27 | 3,265 | 3,329 | 3,265 | 3,323 | -0.36% | 210 | - | -1.34% | - | - |
| 04/23 | 3,335 | 3,335 | 3,335 | 3,335 | -1.04% | 40 | - | -1.01% | - | - |
| 04/22 | 3,370 | 3,370 | 3,370 | 3,370 | -1.23% | 80 | - | +0.06% | - | - |
| 04/21 | 3,408 | 3,412 | 3,408 | 3,412 | +0.06% | 380 | - | +1.37% | - | - |
| 04/20 | 3,413 | 3,413 | 3,410 | 3,410 | -0.15% | 1,440 | - | +1.4% | - | - |
| 04/17 | 3,415 | 3,415 | 3,415 | 3,415 | -0.7% | 190 | - | +1.58% | - | - |
| 04/16 | 3,420 | 3,439 | 3,369 | 3,439 | +1.15% | 450 | - | +2.32% | - | - |
| 04/15 | 3,400 | 3,400 | 3,400 | 3,400 | +0.95% | 50 | - | +1.31% | - | - |
| 04/14 | 3,368 | 3,368 | 3,368 | 3,368 | +0.06% | 890 | - | +0.39% | - | - |
| 04/13 | 3,470 | 3,470 | 3,366 | 3,366 | -1% | 300 | - | +0.33% | - | - |
| 04/10 | 3,400 | 3,400 | 3,400 | 3,400 | -1.22% | 10 | - | +1.37% | - | - |
| 04/09 | 3,495 | 3,495 | 3,441 | 3,442 | -1.12% | 590 | - | +2.59% | - | - |
| 04/08 | 3,481 | 3,481 | 3,481 | 3,481 | +2.74% | 860 | - | +3.69% | - | - |
| 04/07 | 3,388 | 3,388 | 3,388 | 3,388 | -0.38% | 50 | - | +0.83% | - | - |
| 04/06 | 3,401 | 3,401 | 3,401 | 3,401 | +0.09% | 80 | - | +1.07% | - | - |
| 04/03 | 3,403 | 3,403 | 3,392 | 3,398 | +0.59% | 150 | - | +0.89% | - | - |
| 04/02 | 3,372 | 3,378 | 3,372 | 3,378 | +2.61% | 310 | - | +0.24% | - | - |
| 03/30 | 3,300 | 3,300 | 3,258 | 3,292 | -1.53% | 640 | - | -2.37% | - | - |
| 03/27 | 3,367 | 3,367 | 3,343 | 3,343 | +0.97% | 130 | - | -1.09% | - | - |
| 03/26 | 3,311 | 3,311 | 3,311 | 3,311 | -0.78% | 240 | - | -2.19% | - | - |
| 03/25 | 3,337 | 3,337 | 3,337 | 3,337 | +1.89% | 420 | - | -1.51% | - | - |
| 03/24 | 3,275 | 3,275 | 3,275 | 3,275 | +2.15% | 220 | - | -3.42% | - | - |
| 03/23 | 3,226 | 3,226 | 3,198 | 3,206 | -3% | 1,020 | - | -5.65% | - | - |
| 03/19 | 3,305 | 3,305 | 3,305 | 3,305 | -2.82% | 530 | - | -3.05% | - | - |
| 03/18 | 3,378 | 3,401 | 3,378 | 3,401 | +1.64% | 610 | - | -0.44% | - | - |
| 03/17 | 3,346 | 3,346 | 3,346 | 3,346 | +0.97% | 230 | - | -2.11% | - | - |
| 03/16 | 3,396 | 3,396 | 3,313 | 3,314 | -0.36% | 640 | - | -3.07% | - | - |
| 03/13 | 3,261 | 3,341 | 3,261 | 3,326 | -0.15% | 220 | - | -2.81% | - | - |
| 03/12 | 3,331 | 3,331 | 3,331 | 3,331 | -1.83% | 480 | - | -2.69% | - | - |
| 03/11 | 3,393 | 3,393 | 3,393 | 3,393 | +0.33% | 250 | - | -0.93% | - | - |
| 03/10 | 3,379 | 3,382 | 3,379 | 3,382 | +2.33% | 530 | - | -1.14% | - | - |
| 03/09 | 3,387 | 3,387 | 3,274 | 3,305 | -2.42% | 1,010 | - | -3.31% | - | - |
| 03/06 | 3,403 | 3,403 | 3,387 | 3,387 | +0.27% | 150 | - | -0.88% | - | - |
| 03/05 | 3,537 | 3,537 | 3,378 | 3,378 | +1.53% | 320 | - | -1% | - | - |
| 03/04 | 3,282 | 3,327 | 3,282 | 3,327 | -2.78% | 980 | - | -2.41% | - | - |
| 03/03 | 3,526 | 3,526 | 3,422 | 3,422 | -2.34% | 630 | - | +0.38% | - | - |
| 03/02 | 3,542 | 3,542 | 3,503 | 3,504 | -1.3% | 270 | - | +2.88% | - | - |
| 02/27 | 3,550 | 3,550 | 3,550 | 3,550 | +1.02% | 40 | - | +4.38% | - | - |
| 02/26 | 3,514 | 3,514 | 3,514 | 3,514 | +0.98% | 390 | - | +3.57% | - | - |
| 02/25 | 3,480 | 3,480 | 3,480 | 3,480 | +1.02% | 300 | - | +2.72% | - | - |
| 02/24 | 3,445 | 3,445 | 3,445 | 3,445 | +0.26% | 200 | - | +1.77% | - | - |
| 02/20 | 3,436 | 3,436 | 3,436 | 3,436 | -1.49% | 550 | - | +1.57% | - | - |
| 02/19 | 3,442 | 3,488 | 3,442 | 3,488 | +1.1% | 320 | - | +3.1% | - | - |
| 02/18 | 3,362 | 3,450 | 3,362 | 3,450 | +1.53% | 590 | - | +2.07% | - | - |
| 02/17 | 3,420 | 3,420 | 3,398 | 3,398 | -0.44% | 230 | - | +0.62% | - | - |
| 02/16 | 3,379 | 3,443 | 3,379 | 3,413 | -0.73% | 2,420 | - | +1.13% | - | - |
| 02/13 | 3,367 | 3,457 | 3,367 | 3,438 | -1.55% | 4,060 | - | +1.99% | - | - |
| 02/12 | 3,417 | 3,492 | 3,417 | 3,492 | +0.14% | 390 | - | +3.71% | - | - |
| 02/10 | 3,487 | 3,487 | 3,487 | 3,487 | +1.28% | 10 | - | +3.69% | - | - |
| 02/09 | 3,660 | 3,660 | 3,443 | 3,443 | +1.86% | 3,520 | - | +2.56% | - | - |
| 02/06 | 3,380 | 3,380 | 3,380 | 3,380 | +0.21% | 180 | - | +0.87% | - | - |
| 02/05 | 3,428 | 3,428 | 3,373 | 3,373 | +0.45% | 110 | - | +0.78% | - | - |
| 02/04 | 3,449 | 3,449 | 3,355 | 3,358 | -0.62% | 2,040 | - | +0.42% | - | - |
| 02/03 | 3,341 | 3,379 | 3,341 | 3,379 | +2.36% | 510 | - | +1.14% | - | - |
| 02/02 | 3,301 | 3,301 | 3,301 | 3,301 | +0.21% | 250 | - | -1.08% | - | - |
| 01/30 | 3,294 | 3,294 | 3,294 | 3,294 | +0.43% | 90 | - | -1.29% | - | - |
| 01/29 | 3,259 | 3,280 | 3,259 | 3,280 | +0.31% | 90 | - | -1.68% | - | - |
| 01/28 | 3,270 | 3,270 | 3,270 | 3,270 | -1.03% | 150 | - | -1.98% | - | - |
| 01/27 | 3,290 | 3,304 | 3,290 | 3,304 | -0.3% | 80 | - | -0.93% | - | - |
| 01/26 | 3,314 | 3,314 | 3,314 | 3,314 | -1.69% | 370 | - | -0.6% | - | - |
| 01/23 | 3,371 | 3,371 | 3,371 | 3,371 | +0.09% | 20 | - | +1.2% | - | - |
| 01/22 | 3,370 | 3,370 | 3,315 | 3,368 | +0.72% | 20,190 | - | +1.2% | - | - |
| 01/21 | 3,346 | 3,359 | 3,344 | 3,344 | -1.47% | 350 | - | +0.6% | - | - |
| 01/20 | 3,391 | 3,394 | 3,391 | 3,394 | -0.32% | 4,060 | - | +2.26% | - | - |
| 01/19 | 3,401 | 3,405 | 3,401 | 3,405 | -0.06% | 50 | - | +2.78% | - | - |
| 01/16 | 3,405 | 3,407 | 3,405 | 3,407 | -0.79% | 70 | - | +3.06% | - | - |
| 01/15 | 3,434 | 3,434 | 3,434 | 3,434 | +0.94% | 50 | - | +4.09% | - | - |
| 01/14 | 3,402 | 3,402 | 3,402 | 3,402 | +0.59% | 50 | - | +3.44% | - | - |
| 01/13 | 3,380 | 3,382 | 3,380 | 3,382 | +1.44% | 370 | - | +3.02% | - | - |
| 01/09 | 3,334 | 3,334 | 3,334 | 3,334 | +0.06% | 60 | - | +1.74% | - | - |
| 01/08 | 3,332 | 3,332 | 3,332 | 3,332 | +0.42% | 130 | - | +1.83% | - | - |
| 01/07 | 3,315 | 3,318 | 3,315 | 3,318 | -2.1% | 1,020 | - | +1.53% | - | - |
| 01/06 | 3,389 | 3,389 | 3,389 | 3,389 | +1.38% | 10 | - | +3.77% | - | - |
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 | +12.65% 2/7 | -3.18% 2/19 |
| 2018年 1月期 | 1,742 5/22 | 1,399 10/17 | 116,440 6/4 | +9.49% 5/2 | -5% 7/5 |
| 2019年 1月期 | 1,703 10/2 | 1,336 12/26 | 17,050 10/24 | +5.58% 9/26 | -10.56% 12/25 |
| 2020年 1月期 | 1,658 12/18 12/17 | 1,175 3/13 | 213,220 1/8 | +6.72% 6/4 | -18.8% 3/16 |
| 2021年 1月期 | 1,951 3/22 | 1,483 8/3 | 16,090 3/2 | +6.55% 11/27 | -4.34% 5/13 |
| 2022年 1月期 | 2,077 9/14 | 1,800 3/8 | 24,640 10/20 | +6.97% 9/14 | -6.43% 1/27 |
| 2023年 1月期 | 2,382 7/3 | 1,889 9/28 | 50,540 5/18 | +5.51% 6/14 | -3.96% 1/5 |
| 2024年 1月期 | 3,022 7/11 | 2,243 8/18 | 61,230 12/27 | +6.28% 1/15 | -16.01% 8/5 |
| 2025年 1月期 | 2,962 5/13 | 2,439 8/6 8/5 | 43,210 12/4 | +6.85% 5/13 | -10.73% 4/7 |
| 2026年 1月期 | 3,434 1/15 | 2,901 8/4 | 20,190 1/22 | +4.38% 2/27 | -3.3% 3/9 |
| 最新 | 3,505 2026/6/17 | 3,850 | +1.51% 3,453 | ||
年間値上がり率
- 2017/12/28 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/28
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/06/17 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
1,091円（2016/09/01） - 221%（3.21倍）
3,505円（6/17）
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。
