One ETF日本国債高クーポン(平均残存10年未満)（492A）の株価チャート
株価
4/2
- 前日 (4/1)
- 994
- 始値
- 994
- 高値
- 994
- 安値
- 994
- 終値 ±0%
- 994
- 出来高 -70%
- 60
乖離率
- 株価（5日）
移動平均値 - 0%
994 - 株価（25日）
移動平均値 - -1.19%
1,006 - 出来高（5日）
移動平均値 - -68.09%
188
2026/01/20～2026/04/02
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 |
| 04/02 | 994 | 994 | 994 | 994 | 0% | 60 | - | -1.19% |
| 04/01 | 994 | 994 | 994 | 994 | +0.2% | 200 | - | -1.29% |
| 03/31 | 993 | 993 | 992 | 992 | -0.2% | 140 | - | -1.49% |
| 03/30 | 992 | 994 | 990 | 994 | -0.2% | 260 | - | -1.39% |
| 03/27 | 1,000 | 1,000 | 996 | 996 | -0.6% | 280 | - | -1.29% |
| 03/26 | 1,004 | 1,004 | 1,000 | 1,002 | +0.2% | 1,470 | - | -0.69% |
| 03/25 | 1,000 | 1,000 | 1,000 | 1,000 | -5.84% | 150 | - | -0.89% |
| 03/24 | 1,002 | 1,062 | 1,001 | 1,062 | +6.41% | 370 | - | +5.15% |
| 03/23 | 1,001 | 1,001 | 996 | 998 | -0.3% | 1,130 | - | -0.89% |
| 03/19 | 1,006 | 1,006 | 1,001 | 1,001 | 0% | 1,120 | - | -0.6% |
| 03/18 | 1,001 | 1,001 | 1,001 | 1,001 | -0.5% | 100 | - | -0.6% |
| 03/17 | 1,006 | 1,006 | 1,006 | 1,006 | +0.1% | 20 | - | -0.1% |
| 03/16 | 1,004 | 1,005 | 1,004 | 1,005 | +0.1% | 110 | - | -0.2% |
| 03/13 | 1,005 | 1,005 | 1,004 | 1,004 | -0.1% | 20 | - | -0.3% |
| 03/12 | 1,005 | 1,005 | 1,005 | 1,005 | 0% | 30 | - | -0.2% |
| 03/11 | 1,005 | 1,005 | 1,005 | 1,005 | +0.1% | 250 | - | -0.1% |
| 03/10 | 1,005 | 1,005 | 1,004 | 1,004 | -0.3% | 30 | - | -0.2% |
| 03/09 | 1,008 | 1,008 | 1,007 | 1,007 | 0% | 40 | - | +0.1% |
| 03/06 | 1,007 | 1,007 | 1,007 | 1,007 | -0.69% | 60 | - | +0.1% |
| 03/04 | 1,014 | 1,014 | 1,014 | 1,014 | +0.4% | 200 | - | +0.8% |
| 03/03 | 1,012 | 1,013 | 1,010 | 1,010 | -0.1% | 960 | - | +0.5% |
| 03/02 | 1,018 | 1,018 | 1,011 | 1,011 | -0.1% | 170 | - | +0.6% |
| 02/27 | 1,012 | 1,012 | 1,011 | 1,012 | +0.3% | 230 | - | +0.8% |
| 02/26 | 1,030 | 1,030 | 1,007 | 1,009 | -0.39% | 1,060 | - | +0.6% |
| 02/25 | 1,013 | 1,014 | 1,013 | 1,013 | -0.1% | 320 | - | +1% |
| 02/24 | 1,043 | 1,043 | 1,014 | 1,014 | +0.1% | 3,610 | - | - |
| 02/20 | 1,012 | 1,014 | 1,012 | 1,013 | +0.1% | 80 | - | - |
| 02/19 | 1,012 | 1,012 | 1,012 | 1,012 | +0.5% | 100 | - | - |
| 02/18 | 1,008 | 1,010 | 1,007 | 1,007 | +0.3% | 1,840 | - | - |
| 02/17 | 1,003 | 1,004 | 1,003 | 1,004 | -0.4% | 260 | - | - |
| 02/16 | 1,008 | 1,008 | 1,008 | 1,008 | -0.2% | 200 | - | - |
| 02/13 | 1,003 | 1,010 | 1,003 | 1,010 | +1.1% | 130 | - | - |
| 02/12 | 1,002 | 1,007 | 999 | 999 | 0% | 3,420 | - | - |
| 02/10 | 999 | 999 | 999 | 999 | 0% | 10 | - | - |
| 02/09 | 1,000 | 1,000 | 999 | 999 | -0.4% | 210 | - | - |
| 02/06 | 1,003 | 1,004 | 1,003 | 1,003 | +0.2% | 1,130 | - | - |
| 02/05 | 1,001 | 1,002 | 1,000 | 1,001 | 0% | 1,160 | - | - |
| 02/04 | 1,001 | 1,001 | 1,001 | 1,001 | +0.4% | 110 | - | - |
| 02/03 | 997 | 1,080 | 997 | 997 | -0.5% | 50 | - | - |
| 02/02 | 999 | 1,002 | 998 | 1,002 | +0.2% | 820 | - | - |
| 01/30 | 1,000 | 1,000 | 1,000 | 1,000 | -0.1% | 200 | - | - |
| 01/29 | 1,001 | 1,001 | 1,000 | 1,001 | 0% | 340 | - | - |
| 01/28 | 999 | 1,001 | 999 | 1,001 | +0.2% | 30 | - | - |
| 01/27 | 999 | 999 | 998 | 999 | -0.2% | 320 | - | - |
| 01/26 | 1,003 | 1,003 | 1,000 | 1,001 | +0.2% | 740 | - | - |
| 01/23 | 1,013 | 1,013 | 997 | 999 | +0.1% | 1,210 | - | - |
| 01/22 | 996 | 1,000 | 996 | 998 | +0.1% | 1,280 | - | - |
| 01/21 | 996 | 997 | 989 | 997 | -0.6% | 12,520 | - | - |
| 01/20 | 1,003 | 1,015 | 996 | 1,003 | 0% | 316,130 | - | - |
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。
