One ETF日本国債17-20年（496A）の株価チャート
株価
5/14
- 前日 (5/13)
- 968
- 始値
- 968
- 高値
- 977
- 安値
- 962
- 終値 +0.93%
- 977
- 出来高 +165.91%
- 4,680
乖離率
- 株価（5日）
移動平均値 - +0.21%
975 - 株価（25日）
移動平均値 - -0.81%
985 - 出来高（5日）
移動平均値 - +158.56%
1,810
2026/01/20～2026/05/14
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 |
| 05/14 | 968 | 977 | 962 | 977 | +0.93% | 4,680 | - | -0.81% |
| 05/13 | 970 | 970 | 966 | 968 | -0.51% | 1,760 | - | -1.73% |
| 05/12 | 975 | 975 | 972 | 973 | -0.51% | 1,380 | - | -1.32% |
| 05/11 | 983 | 983 | 978 | 978 | -0.31% | 280 | - | -0.91% |
| 05/08 | 980 | 981 | 980 | 981 | -0.3% | 950 | - | -0.71% |
| 05/07 | 983 | 985 | 982 | 984 | +0.51% | 1,260 | - | -0.4% |
| 05/01 | 979 | 979 | 976 | 979 | +0.41% | 1,720 | - | -1.01% |
| 04/30 | 981 | 981 | 975 | 975 | -1.02% | 171,690 | - | -1.52% |
| 04/28 | 985 | 985 | 982 | 985 | 0% | 420 | - | -0.61% |
| 04/27 | 986 | 986 | 984 | 985 | -0.2% | 1,720 | - | -0.71% |
| 04/24 | 989 | 989 | 987 | 987 | -0.3% | 170 | - | -0.6% |
| 04/23 | 992 | 992 | 990 | 990 | -0.2% | 2,050 | - | -0.4% |
| 04/22 | 995 | 995 | 992 | 992 | -0.3% | 210 | - | -0.3% |
| 04/21 | 994 | 995 | 992 | 995 | +0.3% | 370 | - | -0.1% |
| 04/20 | 993 | 993 | 991 | 992 | +0.1% | 150 | - | -0.5% |
| 04/17 | 992 | 992 | 990 | 991 | 0% | 460 | - | -0.7% |
| 04/16 | 991 | 991 | 991 | 991 | 0% | 1,500 | - | -0.8% |
| 04/15 | 987 | 991 | 987 | 991 | +0.51% | 810 | - | -1% |
| 04/14 | 982 | 987 | 978 | 986 | +0.41% | 7,300 | - | -1.6% |
| 04/13 | 979 | 982 | 977 | 982 | -0.41% | 10,800 | - | -2.09% |
| 04/10 | 989 | 989 | 986 | 986 | -0.3% | 3,720 | - | -1.89% |
| 04/09 | 994 | 994 | 989 | 989 | -0.3% | 520 | - | -1.69% |
| 04/08 | 997 | 997 | 989 | 992 | +0.92% | 32,190 | - | -1.59% |
| 04/07 | 995 | 995 | 983 | 983 | -0.3% | 3,320 | - | -2.58% |
| 04/06 | 997 | 997 | 986 | 986 | -0.5% | 2,450 | - | -2.57% |
| 04/03 | 989 | 992 | 989 | 991 | -0.1% | 2,000 | - | -2.27% |
| 04/02 | 999 | 999 | 987 | 992 | -0.8% | 59,970 | - | -2.27% |
| 04/01 | 995 | 1,001 | 995 | 1,000 | +0.5% | 440 | - | -1.67% |
| 03/31 | 989 | 996 | 988 | 995 | +0.3% | 2,830 | - | -2.36% |
| 03/30 | 990 | 995 | 990 | 992 | -0.1% | 125,120 | - | -2.75% |
| 03/27 | 1,010 | 1,010 | 993 | 993 | -1.49% | 105,220 | - | -2.74% |
| 03/26 | 1,009 | 1,009 | 1,008 | 1,008 | -0.1% | 320 | - | -1.47% |
| 03/25 | 1,017 | 1,017 | 1,009 | 1,009 | +0.1% | 350 | - | -1.37% |
| 03/24 | 1,012 | 1,013 | 1,001 | 1,008 | +0.1% | 56,780 | - | -1.56% |
| 03/23 | 1,002 | 1,007 | 1,001 | 1,007 | -0.49% | 99,130 | - | -1.66% |
| 03/19 | 1,016 | 1,016 | 1,012 | 1,012 | -0.88% | 440 | - | -1.17% |
| 03/18 | 1,027 | 1,030 | 1,021 | 1,021 | +0.1% | 2,410 | - | -0.29% |
| 03/17 | 1,020 | 1,020 | 1,020 | 1,020 | +0.39% | 70 | - | -0.29% |
| 03/16 | 1,015 | 1,023 | 1,015 | 1,016 | +0.69% | 45,580 | - | -0.59% |
| 03/13 | 1,017 | 1,018 | 1,009 | 1,009 | -0.98% | 144,020 | - | -1.27% |
| 03/12 | 1,020 | 1,020 | 1,017 | 1,019 | -0.68% | 1,530 | - | -0.2% |
| 03/11 | 1,023 | 1,026 | 1,020 | 1,026 | +0.59% | 5,930 | - | +0.59% |
| 03/10 | 1,018 | 1,020 | 1,018 | 1,020 | -0.1% | 180 | - | +0.1% |
| 03/09 | 1,019 | 1,023 | 1,015 | 1,021 | -0.49% | 7,700 | - | +0.2% |
| 03/06 | 1,027 | 1,028 | 1,024 | 1,026 | +0.39% | 2,700 | - | +0.79% |
| 03/05 | 1,027 | 1,027 | 1,022 | 1,022 | -0.68% | 14,010 | - | +0.49% |
| 03/04 | 1,030 | 1,034 | 1,029 | 1,029 | -0.19% | 7,280 | - | +1.28% |
| 03/03 | 1,027 | 1,035 | 1,027 | 1,031 | -0.48% | 148,200 | - | +1.58% |
| 03/02 | 1,037 | 1,043 | 1,034 | 1,036 | +0.1% | 140,500 | - | +2.17% |
| 02/27 | 1,032 | 1,035 | 1,030 | 1,035 | +0.58% | 422,240 | - | +2.27% |
| 02/26 | 1,050 | 1,050 | 1,025 | 1,029 | -1.15% | 247,470 | - | +1.88% |
| 02/25 | 1,044 | 1,048 | 1,034 | 1,041 | +0.29% | 134,270 | - | +3.17% |
| 02/24 | 1,036 | 1,042 | 1,033 | 1,038 | +0.48% | 166,330 | - | - |
| 02/20 | 1,032 | 1,033 | 1,028 | 1,033 | +0.49% | 10,480 | - | - |
| 02/19 | 1,027 | 1,028 | 1,024 | 1,028 | 0% | 176,010 | - | - |
| 02/18 | 1,027 | 1,031 | 1,025 | 1,028 | +0.49% | 43,380 | - | - |
| 02/17 | 1,018 | 1,023 | 1,016 | 1,023 | +0.99% | 730 | - | - |
| 02/16 | 1,020 | 1,020 | 1,013 | 1,013 | -0.1% | 2,470 | - | - |
| 02/13 | 1,018 | 1,018 | 1,014 | 1,014 | +0.4% | 5,110 | - | - |
| 02/12 | 1,010 | 1,018 | 1,010 | 1,010 | +0.8% | 15,440 | - | - |
| 02/10 | 1,009 | 1,009 | 1,002 | 1,002 | 0% | 469,000 | - | - |
| 02/09 | 1,004 | 1,004 | 1,000 | 1,002 | -0.3% | 60,060 | - | - |
| 02/06 | 1,010 | 1,012 | 1,005 | 1,005 | +0.4% | 3,760 | - | - |
| 02/05 | 1,000 | 1,001 | 996 | 1,001 | +0.3% | 17,910 | - | - |
| 02/04 | 1,001 | 1,002 | 998 | 998 | 0% | 661,750 | - | - |
| 02/03 | 1,001 | 1,002 | 997 | 998 | -0.6% | 350,260 | - | - |
| 02/02 | 999 | 1,004 | 996 | 1,004 | -0.2% | 9,730 | - | - |
| 01/30 | 1,005 | 1,006 | 1,003 | 1,006 | +0.4% | 30,780 | - | - |
| 01/29 | 1,003 | 1,004 | 998 | 1,002 | 0% | 386,590 | - | - |
| 01/28 | 999 | 1,003 | 999 | 1,002 | +0.6% | 352,250 | - | - |
| 01/27 | 1,000 | 1,000 | 996 | 996 | -0.4% | 520 | - | - |
| 01/26 | 1,006 | 1,006 | 998 | 1,000 | +0.3% | 304,350 | - | - |
| 01/23 | 1,012 | 1,012 | 994 | 997 | 0% | 198,590 | - | - |
| 01/22 | 992 | 997 | 990 | 997 | +1.32% | 7,410 | - | - |
| 01/21 | 986 | 991 | 980 | 984 | -1.11% | 14,810 | - | - |
| 01/20 | 1,003 | 1,003 | 990 | 995 | 0% | 373,560 | - | - |
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。
