One ETF東証REIT指数（2556）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,697
- 始値
- 1,701
- 高値
- 1,724
- 安値
- 1,685
- 終値 -0.18%
- 1,694
- 出来高 +131.41%
- 84,420
乖離率
- 株価（5日）
移動平均値 - -0.82%
1,708 - 株価（25日）
移動平均値 - -0.82%
1,708 - 出来高（5日）
移動平均値 - -43.27%
148,816
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 1,701 | 1,724 | 1,685 | 1,694 | -0.18% | 84,420 | - | -0.82% | - | - |
| 11/10 | 1,713 | 1,713 | 1,691 | 1,697 | -0.82% | 36,480 | - | -0.76% | - | - |
| 11/09 | 1,714 | 1,733 | 1,704 | 1,711 | +0.41% | 176,080 | - | 0% | - | - |
| 11/06 | 1,733 | 1,733 | 1,693 | 1,704 | -1.79% | 336,730 | - | -0.58% | - | - |
| 11/05 | 1,704 | 1,745 | 1,704 | 1,735 | +1.94% | 110,370 | - | +1.05% | - | - |
| 11/04 | 1,701 | 1,704 | 1,690 | 1,702 | +0.06% | 49,060 | - | -0.99% | - | - |
| 11/02 | 1,707 | 1,707 | 1,690 | 1,701 | -0.18% | 38,150 | - | -1.22% | - | - |
| 10/30 | 1,700 | 1,705 | 1,689 | 1,704 | +0.59% | 20,330 | - | -1.33% | - | - |
| 10/29 | 1,712 | 1,712 | 1,682 | 1,694 | -1.74% | 120,270 | - | -2.14% | - | - |
| 10/28 | 1,726 | 1,726 | 1,702 | 1,724 | -0.17% | 57,010 | - | -0.69% | - | - |
| 10/27 | 1,736 | 1,736 | 1,723 | 1,727 | -0.46% | 104,070 | - | -0.69% | - | - |
| 10/26 | 1,713 | 1,737 | 1,707 | 1,735 | +1.34% | 34,200 | - | -0.46% | - | - |
| 10/23 | 1,697 | 1,723 | 1,697 | 1,712 | +1% | 26,690 | - | -1.95% | - | - |
| 10/22 | 1,694 | 1,697 | 1,685 | 1,695 | +0.06% | 15,580 | - | -3.2% | - | - |
| 10/21 | 1,689 | 1,701 | 1,689 | 1,694 | -0.29% | 26,350 | - | -3.53% | - | - |
| 10/20 | 1,704 | 1,704 | 1,683 | 1,699 | -0.06% | 50,950 | - | -3.52% | - | - |
| 10/19 | 1,725 | 1,725 | 1,699 | 1,700 | -1.16% | 54,560 | - | -3.74% | - | - |
| 10/16 | 1,716 | 1,720 | 1,706 | 1,720 | +1% | 112,520 | - | -2.88% | - | - |
| 10/15 | 1,694 | 1,709 | 1,684 | 1,703 | +0.18% | 52,360 | - | -4.06% | - | - |
| 10/14 | 1,708 | 1,708 | 1,692 | 1,700 | -0.58% | 28,970 | - | -4.55% | - | - |
| 10/13 | 1,712 | 1,712 | 1,696 | 1,710 | -0.12% | 46,860 | - | -4.31% | - | - |
| 10/09 | 1,695 | 1,712 | 1,682 | 1,712 | +1% | 39,950 | - | -4.46% | - | - |
| 10/08 | 1,700 | 1,700 | 1,682 | 1,695 | -0.7% | 63,670 | - | -5.73% | - | - |
| 10/07 | 1,700 | 1,710 | 1,699 | 1,707 | -1.27% | 116,830 | - | -5.38% | - | - |
| 10/06 | 1,725 | 1,733 | 1,715 | 1,729 | -0.12% | 142,430 | - | -4.48% | - | - |
| 10/05 | 1,768 | 1,768 | 1,720 | 1,731 | -0.63% | 74,850 | - | -4.68% | - | - |
| 10/02 | 1,770 | 1,770 | 1,741 | 1,742 | -1.58% | 57,570 | - | -4.39% | - | - |
| 10/01 | 1,782 | 1,782 | 1,765 | 1,770 | -0.67% | 58,490 | - | -3.12% | - | - |
| 09/30 | 1,771 | 1,782 | 1,769 | 1,782 | 0% | 189,660 | - | -2.68% | - | - |
| 09/29 | 1,798 | 1,798 | 1,771 | 1,782 | -0.67% | 250,540 | - | -2.84% | - | - |
| 09/28 | 1,810 | 1,810 | 1,792 | 1,794 | -0.77% | 83,750 | - | -2.34% | - | - |
| 09/25 | 1,805 | 1,811 | 1,795 | 1,808 | +0.06% | 30,980 | - | -1.69% | - | - |
| 09/24 | 1,805 | 1,810 | 1,796 | 1,807 | -0.22% | 39,540 | - | -1.85% | - | - |
| 09/18 | 1,829 | 1,829 | 1,804 | 1,811 | -0.11% | 62,280 | - | -1.74% | - | - |
| 09/17 | 1,820 | 1,820 | 1,811 | 1,813 | -0.44% | 35,500 | - | -1.73% | - | - |
| 09/16 | 1,826 | 1,826 | 1,810 | 1,821 | -0.11% | 19,700 | - | -1.41% | - | - |
| 09/15 | 1,814 | 1,823 | 1,807 | 1,823 | +0.05% | 89,940 | - | -1.41% | - | - |
| 09/14 | 1,806 | 1,823 | 1,805 | 1,822 | +0.5% | 7,530 | - | -1.57% | - | - |
| 09/11 | 1,829 | 1,829 | 1,804 | 1,813 | -0.93% | 45,120 | - | -2.11% | - | - |
| 09/10 | 1,819 | 1,830 | 1,814 | 1,830 | +0.38% | 59,880 | - | -1.29% | - | - |
| 09/09 | 1,818 | 1,823 | 1,812 | 1,823 | +0.28% | 105,950 | - | -1.78% | - | - |
| 09/08 | 1,828 | 1,828 | 1,810 | 1,818 | -0.76% | 35,680 | - | -2.1% | - | - |
| 09/07 | 1,842 | 1,842 | 1,825 | 1,832 | -0.54% | 13,350 | - | -1.45% | - | - |
| 09/04 | 1,841 | 1,845 | 1,837 | 1,842 | -0.38% | 22,520 | - | -1.13% | - | - |
| 09/03 | 1,857 | 1,857 | 1,842 | 1,849 | -0.27% | 23,450 | - | -0.96% | - | - |
| 09/02 | 1,858 | 1,858 | 1,843 | 1,854 | +0.22% | 34,950 | - | -0.91% | - | - |
| 09/01 | 1,856 | 1,858 | 1,848 | 1,850 | -0.16% | 48,900 | - | -1.28% | - | - |
| 08/31 | 1,863 | 1,863 | 1,850 | 1,853 | -0.11% | 74,020 | - | -1.28% | - | - |
| 08/28 | 1,869 | 1,869 | 1,853 | 1,855 | -1.17% | 117,690 | - | -1.28% | - | - |
| 08/27 | 1,879 | 1,881 | 1,870 | 1,877 | +0.27% | 10,960 | - | -0.21% | - | - |
| 08/26 | 1,868 | 1,877 | 1,868 | 1,872 | +0.48% | 20,490 | - | -0.53% | - | - |
| 08/25 | 1,868 | 1,872 | 1,863 | 1,863 | -0.59% | 23,720 | - | -1.11% | - | - |
| 08/24 | 1,858 | 1,874 | 1,852 | 1,874 | +0.86% | 28,010 | - | -0.58% | - | - |
| 08/21 | 1,863 | 1,863 | 1,846 | 1,858 | -0.27% | 44,310 | - | -1.38% | - | - |
| 08/20 | 1,853 | 1,865 | 1,853 | 1,863 | +0.87% | 23,310 | - | -1.22% | - | - |
| 08/19 | 1,851 | 1,852 | 1,844 | 1,847 | -0.22% | 32,640 | - | -2.12% | - | - |
| 08/18 | 1,865 | 1,865 | 1,843 | 1,851 | -0.75% | 15,980 | - | -1.96% | - | - |
| 08/17 | 1,861 | 1,873 | 1,859 | 1,865 | +0.27% | 16,770 | - | -1.22% | - | - |
| 08/14 | 1,873 | 1,873 | 1,851 | 1,860 | -0.27% | 48,070 | - | -1.54% | - | - |
| 08/13 | 1,873 | 1,875 | 1,858 | 1,865 | -0.43% | 15,820 | - | -1.27% | - | - |
| 08/12 | 1,855 | 1,873 | 1,852 | 1,873 | +0.75% | 30,540 | - | -0.9% | - | - |
| 08/10 | 1,868 | 1,868 | 1,843 | 1,859 | +0.22% | 54,440 | - | -1.69% | - | - |
| 08/07 | 1,866 | 1,875 | 1,852 | 1,855 | -0.59% | 48,760 | - | -1.96% | - | - |
| 08/06 | 1,855 | 1,866 | 1,849 | 1,866 | +0.05% | 37,330 | - | -1.43% | - | - |
| 08/05 | 1,866 | 1,866 | 1,846 | 1,865 | +0.48% | 21,990 | - | -1.48% | - | - |
| 08/04 | 1,875 | 1,883 | 1,856 | 1,856 | -1.01% | 62,110 | - | -2.01% | - | - |
| 08/03 | 1,917 | 1,917 | 1,873 | 1,875 | -2.34% | 154,130 | - | -1.06% | - | - |
| 07/31 | 1,950 | 1,950 | 1,910 | 1,920 | -1.13% | 90,050 | - | +1.32% | - | - |
| 07/30 | 1,960 | 1,960 | 1,924 | 1,942 | -0.66% | 164,010 | - | +2.64% | - | - |
| 07/29 | 1,930 | 1,955 | 1,930 | 1,955 | +1.35% | 80,520 | - | +3.55% | - | - |
| 07/28 | 1,926 | 1,944 | 1,924 | 1,929 | -0.16% | 111,060 | - | +2.44% | - | - |
| 07/27 | 1,920 | 1,934 | 1,913 | 1,932 | +1.15% | 170,250 | - | +2.82% | - | - |
| 07/24 | 1,893 | 1,910 | 1,890 | 1,910 | +0.63% | 161,250 | - | +1.87% | - | - |
| 07/23 | 1,907 | 1,916 | 1,898 | 1,898 | -0.11% | 161,730 | - | +1.44% | - | - |
| 07/22 | 1,914 | 1,914 | 1,900 | 1,900 | -0.42% | 179,150 | - | +1.71% | - | - |
| 07/21 | 1,907 | 1,920 | 1,905 | 1,908 | +1.06% | 137,240 | - | +2.31% | - | - |
| 07/17 | 1,874 | 1,901 | 1,874 | 1,888 | +1.23% | 72,250 | - | +1.34% | - | - |
| 07/16 | 1,892 | 1,897 | 1,865 | 1,865 | -1.79% | 109,480 | - | +0.16% | - | - |
| 07/15 | 1,891 | 1,901 | 1,891 | 1,899 | +0.69% | 144,430 | - | +2.04% | - | - |
| 07/14 | 1,871 | 1,890 | 1,870 | 1,886 | +0.8% | 147,240 | - | +1.51% | - | - |
| 07/13 | 1,867 | 1,875 | 1,866 | 1,871 | +0.21% | 75,130 | - | +0.81% | - | - |
| 07/10 | 1,878 | 1,878 | 1,865 | 1,867 | -0.16% | 57,490 | - | +0.7% | - | - |
| 07/09 | 1,883 | 1,883 | 1,869 | 1,870 | -0.32% | 182,990 | - | +1.03% | - | - |
| 07/08 | 1,882 | 1,886 | 1,868 | 1,876 | -0.21% | 189,410 | - | +1.46% | - | - |
| 07/07 | 1,889 | 1,896 | 1,880 | 1,880 | -1.31% | 15,740 | - | +1.79% | - | - |
| 07/06 | 1,891 | 1,918 | 1,891 | 1,905 | +0.85% | 178,780 | - | +3.31% | - | - |
| 07/03 | 1,869 | 1,900 | 1,869 | 1,889 | +1.18% | 122,970 | - | +2.61% | - | - |
| 07/02 | 1,862 | 1,882 | 1,854 | 1,867 | -0.8% | 64,190 | - | +1.41% | - | - |
| 07/01 | 1,879 | 1,882 | 1,848 | 1,882 | +0.16% | 39,850 | - | +2.28% | - | - |
| 06/30 | 1,886 | 1,886 | 1,875 | 1,879 | +0.16% | 17,280 | - | +2.18% | - | - |
| 06/29 | 1,889 | 1,889 | 1,873 | 1,876 | -0.11% | 34,070 | - | +2.07% | - | - |
| 06/26 | 1,859 | 1,881 | 1,853 | 1,878 | +1.08% | 27,180 | - | +2.23% | - | - |
| 06/25 | 1,845 | 1,862 | 1,835 | 1,858 | +0.92% | 29,870 | - | +1.2% | - | - |
| 06/24 | 1,828 | 1,841 | 1,828 | 1,841 | +1.15% | 18,440 | - | +0.27% | - | - |
| 06/23 | 1,818 | 1,832 | 1,818 | 1,820 | -0.05% | 36,010 | - | -0.93% | - | - |
| 06/22 | 1,832 | 1,832 | 1,814 | 1,821 | -0.55% | 35,260 | - | -0.98% | - | - |
| 06/19 | 1,820 | 1,831 | 1,816 | 1,831 | +0.77% | 20,980 | - | -0.54% | - | - |
| 06/18 | 1,831 | 1,831 | 1,812 | 1,817 | -0.33% | 30,110 | - | -1.41% | - | - |
| 06/17 | 1,831 | 1,832 | 1,819 | 1,823 | -0.44% | 49,440 | - | -1.3% | - | - |
| 06/16 | 1,858 | 1,858 | 1,823 | 1,831 | -1.66% | 45,600 | - | -0.97% | - | - |
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 | |
| 2020年 1月期 | 2,539 8/15 | 1,304 3/19 | 87,010 12/5 | +8.03% 5/11 | -26.09% 3/18 |
| 2021年 1月期 | 2,242 7/6 | 1,640 10/29 | 930,050 7/9 | +8.83% 2/16 | -4.5% 10/30 |
| 2022年 1月期 | 2,228 8/5 | 1,820 1/21 | 135,660 6/15 | +5.95% 3/29 | -8.56% 1/20 |
| 2023年 1月期 | 2,100 9/9 | 1,797 3/20 | 1,716,950 6/9 | +3.32% 11/1 | -5.15% 10/19 |
| 2024年 1月期 | 1,978 9/6 | 1,710 3/13 | 562,940 4/1 | +5.88% 3/22 | -4.23% 2/20 |
| 2025年 1月期 | 1,915 7/30 | 1,657 4/7 | 291,770 8/2 | +4.32% 8/6 | -3.84% 4/7 |
| 2026年 1月期 | 2,183 1/16 | 1,800 6/8 6/5 | 356,320 3/27 | +5.15% 1/16 | -5.18% 3/31 |
| 最新 | 1,694 2026/11/11 | 84,420 | -0.82% 1,708 | ||
年間値上がり率
- 2020/12/30 vs 2019/12/27
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/11/11 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
1,304円（2020/03/19） - 30%（1.3倍）
1,694円（11/11）
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。
