One ETF日本国債17-20年（496A）の時価総額の推移

過去20年の業績まで、もっと深く。Free：10年分 → Standard：20年分。IRBANKを10日間無料で試す

2026/06/15～2026/11/11

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
11/11	945	945	942	942	-1.05%	210	-	+0.86%	-	-
11/10	952	952	952	952	+0.32%	70	-	+2.04%	-	-
11/09	965	965	949	949	-1.25%	7,090	-	+1.93%	-	-
11/06	950	961	950	961	+1.37%	97,890	-	+3.33%	-	-
11/05	944	948	944	948	+0.42%	150	-	+2.16%	-	-
11/04	947	947	944	944	-0.11%	160	-	+1.83%	-	-
11/02	945	947	945	945	0%	40	-	+2.05%	-	-
10/30	944	945	944	945	0%	3,150	-	+2.16%	-	-
10/28	944	945	944	945	+0.11%	30	-	+2.27%	-	-
10/27	948	949	944	944	-0.42%	2,140	-	+2.28%	-	-
10/26	945	948	945	948	0%	150	-	+2.82%	-	-
10/23	941	950	941	948	+1.17%	760	-	+2.93%	-	-
10/22	932	937	932	937	0%	130	-	+1.74%	-	-
10/21	937	937	936	937	+0.64%	700	-	+1.74%	-	-
10/20	930	931	930	931	+0.11%	240	-	+1.09%	-	-
10/19	926	930	926	930	+0.22%	1,360	-	+0.98%	-	-
10/16	928	928	928	928	0%	170	-	+0.65%	-	-
10/15	922	928	922	928	+0.54%	3,250	-	+0.65%	-	-
10/14	922	923	922	923	+0.33%	3,310	-	0%	-	-
10/13	918	920	918	920	+0.55%	130	-	-0.33%	-	-
10/09	915	915	915	915	+0.77%	100	-	-0.87%	-	-
10/08	908	908	908	908	0%	1,550	-	-1.73%	-	-
10/07	912	912	908	908	0%	470	-	-1.73%	-	-
10/06	909	909	905	908	-0.44%	22,400	-	-1.84%	-	-
10/05	913	913	911	912	+0.11%	40	-	-1.62%	-	-
10/02	919	919	909	911	-0.33%	270	-	-1.83%	-	-
10/01	912	914	909	914	0%	830	-	-1.61%	-	-
09/30	918	918	911	914	0%	350	-	-1.61%	-	-
09/29	917	917	912	914	0%	100	-	-1.72%	-	-
09/28	916	916	913	914	-0.22%	360	-	-1.93%	-	-
09/25	916	916	912	916	0%	9,630	-	-1.72%	-	-
09/24	918	918	914	916	-0.87%	8,770	-	-1.82%	-	-
09/18	930	930	921	924	+0.54%	4,090	-	-1.07%	-	-
09/17	921	924	919	919	-1.18%	21,050	-	-1.61%	-	-
09/16	942	942	928	930	+0.32%	60	-	-0.53%	-	-
09/15	932	933	927	927	-0.54%	29,980	-	-0.86%	-	-
09/14	936	936	932	932	-0.21%	40,080	-	-0.43%	-	-
09/11	937	937	931	934	-0.74%	570	-	-0.32%	-	-
09/10	941	941	941	941	+0.21%	10	-	+0.43%	-	-
09/09	940	944	939	939	-0.63%	200	-	+0.21%	-	-
09/08	940	946	940	945	-0.11%	340	-	+0.85%	-	-
09/07	946	946	945	946	+0.64%	80	-	+0.96%	-	-
09/04	934	940	934	940	+0.75%	12,320	-	+0.32%	-	-
09/03	930	933	930	933	+1.19%	260	-	-0.43%	-	-
09/02	926	926	922	922	+0.11%	110	-	-1.6%	-	-
09/01	929	931	921	921	-1.07%	43,660	-	-1.81%	-	-
08/31	933	933	931	931	-0.21%	70	-	-0.85%	-	-
08/28	927	934	927	933	-0.43%	2,560	-	-0.74%	-	-
08/27	937	937	937	937	0%	1,160	-	-0.32%	-	-
08/26	941	941	937	937	+0.11%	380	-	-0.43%	-	-
08/25	937	937	934	936	+0.11%	270	-	-0.53%	-	-
08/24	939	939	935	935	-0.32%	30	-	-0.74%	-	-
08/21	942	942	938	938	-0.42%	32,040	-	-0.53%	-	-
08/20	942	942	940	942	+0.53%	130	-	-0.21%	-	-
08/19	931	937	927	937	+0.64%	30,460	-	-0.74%	-	-
08/18	931	931	928	931	+0.11%	79,960	-	-1.38%	-	-
08/17	930	932	930	930	-0.96%	17,740	-	-1.59%	-	-
08/14	941	941	939	939	+0.32%	620	-	-0.63%	-	-
08/13	940	940	936	936	-0.43%	170	-	-0.85%	-	-
08/12	946	946	939	940	-0.53%	130	-	-0.42%	-	-
08/10	942	945	942	945	-0.11%	90	-	+0.11%	-	-
08/07	946	946	946	946	+0.21%	40,110	-	+0.21%	-	-
08/06	944	944	944	944	+0.32%	10	-	0%	-	-
08/05	943	943	941	941	-0.21%	70,300	-	-0.32%	-	-
08/04	942	943	941	943	+0.53%	60	-	-0.11%	-	-
08/03	942	943	937	938	-0.53%	126,620	-	-0.74%	-	-
07/31	944	944	940	943	+0.21%	780	-	-0.32%	-	-
07/30	945	946	941	941	-0.63%	460	-	-0.63%	-	-
07/29	945	947	942	947	-0.11%	63,520	-	0%	-	-
07/28	947	948	946	948	+0.21%	6,030	-	0%	-	-
07/27	940	946	940	946	+0.32%	1,960	-	-0.21%	-	-
07/24	942	943	939	943	-0.21%	60,320	-	-0.63%	-	-
07/23	946	946	945	945	-0.32%	110,200	-	-0.42%	-	-
07/22	942	948	942	948	-0.11%	4,360	-	-0.21%	-	-
07/21	950	950	945	949	-0.32%	20,390	-	-0.21%	-	-
07/17	954	954	950	952	-0.21%	15,220	-	0%	-	-
07/16	963	963	953	954	-0.63%	6,120	-	+0.32%	-	-
07/15	957	962	957	960	+0.73%	86,750	-	+0.84%	-	-
07/14	945	953	940	953	+1.06%	237,240	-	+0.11%	-	-
07/13	948	948	941	943	-0.21%	157,680	-	-0.84%	-	-
07/10	956	956	937	945	+2.05%	1,850	-	-0.74%	-	-
07/09	928	930	926	926	-0.54%	1,400	-	-2.73%	-	-
07/08	949	952	931	931	-0.32%	520	-	-2.41%	-	-
07/07	935	935	931	934	-0.21%	3,140	-	-2.2%	-	-
07/06	941	941	936	936	-0.43%	780	-	-2.09%	-	-
07/03	936	940	936	940	-0.42%	1,160	-	-1.78%	-	-
07/02	948	954	944	944	-0.53%	458,520	-	-1.46%	-	-
07/01	949	951	949	949	-0.11%	280	-	-0.94%	-	-
06/30	956	956	950	950	-1.04%	208,570	-	-0.84%	-	-
06/29	964	964	960	960	-0.31%	880	-	+0.21%	-	-
06/26	960	965	960	963	+0.31%	560	-	+0.52%	-	-
06/25	960	964	959	960	+0.42%	64,770	-	+0.31%	-	-
06/24	964	964	956	956	+0.21%	60,280	-	-0.1%	-	-
06/23	954	959	954	954	-0.1%	280	-	-0.21%	-	-
06/22	958	958	953	955	-0.83%	1,080	-	0%	-	-
06/19	963	963	963	963	-0.1%	520	-	+0.84%	-	-
06/18	963	965	963	964	+0.1%	500	-	+1.05%	-	-
06/17	968	968	963	963	-0.1%	660	-	+0.84%	-	-
06/16	962	964	962	964	-0.92%	110	-	+0.94%	-	-
06/15	966	973	966	973	+3.4%	3,810	-	+1.88%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2026年 3月期	1,050 2/26	980 1/21	661,750 2/4
最新	942 2026/11/11		210

One ETF日本国債17-20年（496A）の時価総額の推移

2026/06/15～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート