KabuInsight

アセットマネジメントＯｎｅ株式会社　Ｏｎｅ　ＥＴＦ　ＪＰＸ／Ｓ＆Ｐ　設備・人材投資指数

1484
その他/その他/One ETF JPX/S&P CAPEX & Human Capital Index
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,261.03,341.03,261.03,326.0-5.0-0.15%220
2026-03-123,331.03,331.03,331.03,331.0-62.0-1.83%480
2026-03-113,393.03,393.03,393.03,393.0+11.0+0.33%250
2026-03-103,379.03,382.03,379.03,382.0+77.0+2.33%530
2026-03-093,387.03,387.03,274.03,305.0-82.0-2.42%1,010
2026-03-063,403.03,403.03,387.03,387.0+9.0+0.27%150
2026-03-053,537.03,537.03,378.03,378.0+51.0+1.53%320
2026-03-043,282.03,327.03,282.03,327.0-95.0-2.78%980
2026-03-033,526.03,526.03,422.03,422.0-82.0-2.34%630
2026-03-023,542.03,542.03,503.03,504.0-46.0-1.30%270
2026-02-273,550.03,550.03,550.03,550.0+36.0+1.02%40
2026-02-263,514.03,514.03,514.03,514.0+34.0+0.98%390
2026-02-253,480.03,480.03,480.03,480.0+35.0+1.02%300
2026-02-243,445.03,445.03,445.03,445.0+9.0+0.26%200
2026-02-203,436.03,436.03,436.03,436.0-52.0-1.49%550
2026-02-193,442.03,488.03,442.03,488.0+38.0+1.10%320
2026-02-183,362.03,450.03,362.03,450.0+52.0+1.53%590
2026-02-173,420.03,420.03,398.03,398.0-15.0-0.44%230
2026-02-163,379.03,443.03,379.03,413.0-25.0-0.73%2,420
2026-02-133,367.03,457.03,367.03,438.0-54.0-1.55%4,060
2026-02-123,417.03,492.03,417.03,492.0+5.0+0.14%390
2026-02-103,487.03,487.03,487.03,487.0+44.0+1.28%10
2026-02-093,475.03,475.03,443.03,443.0+63.0+1.86%3,520
2026-02-063,380.03,380.03,380.03,380.0+7.0+0.21%180
2026-02-053,428.03,428.03,373.03,373.0+15.0+0.45%110
2026-02-043,449.03,449.03,355.03,358.0-21.0-0.62%2,040
2026-02-033,341.03,379.03,341.03,379.0+78.0+2.36%510
2026-02-023,301.03,301.03,301.03,301.0+7.0+0.21%250
2026-01-303,294.03,294.03,294.03,294.0+14.0+0.43%90
2026-01-293,259.03,280.03,259.03,280.0+10.0+0.31%90
2026-01-283,270.03,270.03,270.03,270.0-34.0-1.03%150
2026-01-273,290.03,304.03,290.03,304.0-10.0-0.30%80
2026-01-263,314.03,314.03,314.03,314.0-57.0-1.69%370
2026-01-233,371.03,371.03,371.03,371.0+3.0+0.09%20
2026-01-223,370.03,370.03,315.03,368.0+24.0+0.72%20,190
2026-01-213,346.03,359.03,344.03,344.0-50.0-1.47%350
2026-01-203,391.03,394.03,391.03,394.0-11.0-0.32%4,060
2026-01-193,401.03,405.03,401.03,405.0-2.0-0.06%50
2026-01-163,405.03,407.03,405.03,407.0-27.0-0.79%70
2026-01-153,434.03,434.03,434.03,434.0+32.0+0.94%50
2026-01-143,402.03,402.03,402.03,402.0+20.0+0.59%50
2026-01-133,380.03,382.03,380.03,382.0+48.0+1.44%370
2026-01-093,334.03,334.03,334.03,334.0+2.0+0.06%60
2026-01-083,332.03,332.03,332.03,332.0+14.0+0.42%130
2026-01-073,315.03,318.03,315.03,318.0-71.0-2.10%1,020
2026-01-063,389.03,389.03,389.03,389.0+46.0+1.38%10
2026-01-053,368.03,368.03,322.03,343.0+45.0+1.36%480
2025-12-303,298.03,298.03,298.03,298.0+10.0+0.30%10
2025-12-293,288.03,288.03,288.03,288.0-3.0-0.09%20
2025-12-263,291.03,291.03,291.03,291.0-4.0-0.12%20
2025-12-253,290.03,295.03,290.03,295.0+19.0+0.58%11,760
2025-12-243,276.03,276.03,276.03,276.0-12.0-0.36%80
2025-12-233,290.03,290.03,288.03,288.0+16.0+0.49%60
2025-12-223,280.03,280.03,272.03,272.0-5.0-0.15%110
2025-12-193,271.03,277.03,271.03,277.0+16.0+0.49%250
2025-12-183,261.03,261.03,261.03,261.0+5.0+0.15%130
2025-12-173,250.03,256.03,250.03,256.0+2.0+0.06%30
2025-12-163,254.03,254.03,254.03,254.0-32.0-0.97%260
2025-12-153,287.03,287.03,286.03,286.0+5.0+0.15%1,160
2025-12-123,281.03,281.03,281.03,281.0+64.0+1.99%260
2025-12-113,217.03,217.03,217.03,217.0-22.0-0.68%100
2025-12-103,239.03,239.03,239.03,239.0+9.0+0.28%180
2025-12-093,230.03,230.03,230.03,230.0+8.0+0.25%20
2025-12-083,222.03,222.03,222.03,222.0+19.0+0.59%100
2025-12-053,203.03,203.03,203.03,203.0-49.0-1.51%280
2025-12-043,252.03,252.03,252.03,252.0+33.0+1.03%240
2025-12-033,213.03,219.03,213.03,219.0-4.0-0.12%4,250
2025-12-023,241.03,241.03,223.03,223.0-2.0-0.06%310
2025-12-013,225.03,225.03,225.03,225.0-44.0-1.35%220
2025-11-283,269.03,269.03,269.03,269.0+10.0+0.31%250
2025-11-273,295.03,295.03,259.03,259.0-7.0-0.21%40
2025-11-263,266.03,266.03,266.03,266.0+63.0+1.97%260
2025-11-253,203.03,203.03,203.03,203.0-3.0-0.09%10
2025-11-213,112.03,209.03,112.03,206.0+24.0+0.75%500
2025-11-203,182.03,182.03,182.03,182.0+37.0+1.18%210
2025-11-193,145.03,145.03,145.03,145.0+17.0+0.54%10
2025-11-183,130.03,130.03,128.03,128.0-72.0-2.25%400
2025-11-173,200.03,200.03,200.03,200.0-9.0-0.28%20
2025-11-143,209.03,209.03,209.03,209.0+3.0+0.09%230
2025-11-133,206.03,206.03,206.03,206.0+61.0+1.94%390
2025-11-123,145.03,145.03,145.03,145.00.00.00%—
2025-11-113,145.03,145.03,145.03,145.0+3.0+0.10%20
2025-11-103,141.03,142.03,141.03,142.0+24.0+0.77%190
2025-11-073,125.03,125.03,108.03,118.0+4.0+0.13%820
2025-11-063,114.03,114.03,114.03,114.0+38.0+1.24%440
2025-11-053,104.03,104.03,076.03,076.0-28.0-0.90%240
2025-11-043,105.03,105.03,104.03,104.0-14.0-0.45%300
2025-10-313,118.03,118.03,118.03,118.0+3.0+0.10%170
2025-10-303,115.03,115.03,115.03,115.0+15.0+0.48%70
2025-10-293,100.03,100.03,100.03,100.0-16.0-0.51%10
2025-10-283,111.03,139.03,111.03,116.0-43.0-1.36%450
2025-10-273,159.03,159.03,159.03,159.0+38.0+1.22%210
2025-10-233,122.03,122.03,121.03,121.0-10.0-0.32%110
2025-10-223,131.03,131.03,131.03,131.0+26.0+0.84%30
2025-10-213,100.03,105.03,100.03,105.0+15.0+0.49%70
2025-10-203,096.03,096.03,090.03,090.0+55.0+1.81%360
2025-10-173,047.03,047.03,035.03,035.0-30.0-0.98%360
2025-10-163,065.03,065.03,065.03,065.0+3.0+0.10%50
2025-10-153,062.03,062.03,062.03,062.0+43.0+1.42%270
2025-10-143,019.03,019.03,019.03,019.0-65.0-2.11%280
2025-10-103,085.03,085.03,084.03,084.0-32.0-1.03%310
2025-10-093,116.03,116.03,116.03,116.00.00.00%80
2025-10-083,116.03,116.03,116.03,116.0+12.0+0.39%60
2025-10-073,140.03,140.03,104.03,104.0-12.0-0.39%70
2025-10-063,048.03,116.03,048.03,116.0+92.0+3.04%480
2025-10-033,024.03,024.03,024.03,024.0+19.0+0.63%170
2025-10-023,005.03,005.03,005.03,005.0-4.0-0.13%10
2025-10-013,011.03,011.03,009.03,009.0-41.0-1.34%340
2025-09-303,030.03,050.03,030.03,050.0+14.0+0.46%260
2025-09-293,043.03,043.03,036.03,036.0-38.0-1.24%290
2025-09-263,074.03,074.03,074.03,074.0+6.0+0.20%20
2025-09-253,068.03,068.03,068.03,068.0+11.0+0.36%50
2025-09-243,057.03,057.03,057.03,057.0-16.0-0.52%50
2025-09-223,073.03,073.03,073.03,073.0+7.0+0.23%70
2025-09-193,066.03,066.03,066.03,066.0-27.0-0.87%50
2025-09-183,093.03,093.03,093.03,093.00.00.00%80
2025-09-173,093.03,093.03,093.03,093.0-21.0-0.67%140
2025-09-163,114.03,114.03,114.03,114.0+2.0+0.06%80
2025-09-123,110.03,112.03,110.03,112.0+9.0+0.29%320
2025-09-113,090.03,103.03,090.03,103.0——80

直近120営業日分を表示