One ETF TOPIX高配当株グロース指数（541A）の株価チャート
株価
5/26
- 前日 (5/25)
- 1,027
- 始値
- 1,040
- 高値
- 1,040
- 安値
- 1,026
- 終値 +1.07%
- 1,038
- 出来高 -80.67%
- 230
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,026 - 株価（25日）
移動平均値 - -2.35%
1,063 - 出来高（5日）
移動平均値 - -66.95%
696
2026/03/24～2026/05/26
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 |
| 05/26 | 1,040 | 1,040 | 1,026 | 1,038 | +1.07% | 230 | - | -2.35% |
| 05/25 | 1,053 | 1,053 | 1,024 | 1,027 | -0.68% | 1,190 | - | -3.48% |
| 05/22 | 1,047 | 1,047 | 1,030 | 1,034 | +1.57% | 80 | - | -2.91% |
| 05/21 | 1,020 | 1,020 | 1,015 | 1,018 | +0.3% | 210 | - | -4.5% |
| 05/20 | 1,030 | 1,030 | 1,015 | 1,015 | -2.22% | 1,770 | - | -4.78% |
| 05/19 | 1,043 | 1,043 | 1,038 | 1,038 | +0.1% | 200 | - | -2.72% |
| 05/18 | 1,026 | 1,037 | 1,026 | 1,037 | +0.78% | 160 | - | -2.81% |
| 05/15 | 1,059 | 1,059 | 1,029 | 1,029 | 0% | 690 | - | -3.56% |
| 05/14 | 1,080 | 1,080 | 1,029 | 1,029 | -2% | 1,260 | - | -3.47% |
| 05/13 | 1,034 | 1,055 | 1,034 | 1,050 | +0.96% | 310 | - | -1.32% |
| 05/12 | 1,035 | 1,065 | 1,035 | 1,040 | +0.48% | 110 | - | -2.07% |
| 05/11 | 1,052 | 1,082 | 1,035 | 1,035 | -0.48% | 4,080 | - | -2.45% |
| 05/08 | 1,150 | 1,150 | 1,040 | 1,040 | -7.56% | 2,970 | - | -1.79% |
| 05/07 | 1,101 | 1,149 | 1,100 | 1,125 | -2.09% | 1,540 | - | +6.43% |
| 05/01 | 1,067 | 1,149 | 1,067 | 1,149 | +4.45% | 230 | - | +9.22% |
| 04/30 | 1,110 | 1,110 | 1,100 | 1,100 | -1.87% | 1,940 | - | +5.16% |
| 04/28 | 1,120 | 1,145 | 1,110 | 1,121 | +0.09% | 130 | - | +7.17% |
| 04/27 | 1,130 | 1,150 | 1,060 | 1,120 | +2.75% | 1,280 | - | +7.18% |
| 04/24 | 1,081 | 1,090 | 1,081 | 1,090 | +3.81% | 450 | - | - |
| 04/23 | 1,140 | 1,140 | 1,050 | 1,050 | -5.66% | 1,590 | - | - |
| 04/22 | 1,100 | 1,120 | 1,055 | 1,113 | +1.46% | 1,850 | - | - |
| 04/21 | 1,100 | 1,100 | 1,058 | 1,097 | +2.52% | 350 | - | - |
| 04/20 | 1,085 | 1,085 | 1,040 | 1,070 | +1.42% | 1,960 | - | - |
| 04/17 | 1,085 | 1,085 | 1,055 | 1,055 | -1.03% | 1,560 | - | - |
| 04/16 | 1,060 | 1,066 | 1,045 | 1,066 | +0.57% | 890 | - | - |
| 04/15 | 1,072 | 1,090 | 1,060 | 1,060 | +0.76% | 1,040 | - | - |
| 04/14 | 1,079 | 1,079 | 1,045 | 1,052 | +0.96% | 340 | - | - |
| 04/13 | 1,040 | 1,042 | 1,030 | 1,042 | +1.17% | 230 | - | - |
| 04/10 | 1,040 | 1,040 | 1,020 | 1,030 | -1.34% | 560 | - | - |
| 04/09 | 1,036 | 1,045 | 1,030 | 1,044 | +1.26% | 370 | - | - |
| 04/08 | 1,030 | 1,049 | 1,021 | 1,031 | +0.1% | 3,630 | - | - |
| 04/07 | 1,050 | 1,060 | 997 | 1,030 | +3% | 1,450 | - | - |
| 04/06 | 1,036 | 1,036 | 996 | 1,000 | 0% | 440 | - | - |
| 04/03 | 1,022 | 1,022 | 1,000 | 1,000 | 0% | 160 | - | - |
| 04/02 | 1,020 | 1,020 | 1,000 | 1,000 | -1.09% | 4,850 | - | - |
| 04/01 | 1,000 | 1,011 | 995 | 1,011 | +3.16% | 4,170 | - | - |
| 03/31 | 1,000 | 1,000 | 980 | 980 | -2% | 4,570 | - | - |
| 03/30 | 1,005 | 1,005 | 993 | 1,000 | +0.3% | 1,850 | - | - |
| 03/27 | 1,000 | 1,030 | 997 | 997 | -0.3% | 2,480 | - | - |
| 03/26 | 1,080 | 1,080 | 990 | 1,000 | -7.58% | 8,490 | - | - |
| 03/25 | 1,190 | 1,190 | 1,039 | 1,082 | -1.64% | 2,190 | - | - |
| 03/24 | 1,000 | 1,100 | 967 | 1,100 | 0% | 16,000 | - | - |
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。
