上場インデックスファンドＴＯＰＩＸ（1308）の銘柄情報

上場インデックスファンドＴＯＰＩＸ 1308

ETF等 その他 最終更新: 2026/07/17
4,034円
(時刻：15:30)
▼ -114円 (-2.74%)

価格情報

始値 4,106円
高値 4,115円
安値 3,969円
終値 4,034円
出来高 521,650株
売買代金 2,101,470,771円
売り気配 (15:30) 4,035円
買い気配 (15:30) 4,027円
年初来高値 (2026/07/06) 4,308円
年初来安値 (2026/03/23) 3,575円

基本情報

銘柄名 上場インデックスファンドＴＯＰＩＸ
英文銘柄名 LISTED INDEX FUND TOPIX
時価総額 15,885,501,639,504.0円
発行済株式総数 3,833,752,148株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 43,311 3,745 84,603 31,448
2026/07/03 39,566 1,676 53,155 -39,698
2026/06/26 37,890 -1,025 92,853 28,596
2026/06/19 38,915 -31 64,257 -17,222
2026/06/12 38,946 1,411 81,479 -9,577
2026/06/05 37,535 -12,702 91,056 17,756
2026/05/22 47,715 -334 68,530 -931
2026/05/15 48,049 -1,323 69,461 82
2026/05/01 49,372 -727 69,379 -10,091
2026/04/24 50,099 4,635 79,470 16,560
2026/04/17 45,464 3,603 62,910 10,940
2026/04/10 41,861 14,280 51,970 -8,494
2026/04/03 27,581 6,531 60,464 -29,086
2026/03/27 21,050 -10,693 89,550 -9,981
2026/03/19 31,743 -3,098 99,531 -23,573
2026/03/13 34,841 -2,465 123,104 18,854
2026/03/06 37,306 -6,379 104,250 45,487
2026/02/27 43,685 12,433 58,763 -9,500
2026/02/20 31,252 -3,211 68,263 -6,931
2026/02/13 34,463 -1,614 75,194 1,305
2026/02/06 36,077 -7,383 73,889 -3,360
2026/01/30 43,460 -23,566 77,249 20,609
2026/01/23 67,026 -8,831 56,640 219
2026/01/16 75,857 -4,546 56,421 -6,898
2026/01/09 80,403 52,286 63,319 18,302
2025/12/26 28,117 -69,149 45,017 -8,237
2025/12/19 97,266 29,220 53,254 16,387
2025/12/12 68,046 8,378 36,867 -25,432
2025/12/05 59,668 -2,277 62,299 27,169
2025/11/28 61,945 -4,667 35,130 -11,417
2025/11/21 66,612 -19,514 46,547 -7,171
2025/11/14 86,126 -2,308 53,718 8,891
2025/11/07 88,434 15,065 44,827 -6,225
2025/10/31 73,369 -23,139 51,052 -11,255
2025/10/24 96,508 7,544 62,307 9,657

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/07/08 0 60 *****

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/07/17 東証 34,207 21,617 12,590 0 60
2026/07/16 東証 23,662 9,715 13,947 0 60 - - -
2026/07/15 東証 23,483 9,848 13,635 0 240 - - -
2026/07/14 東証 23,483 7,341 16,142 0 60 - - -
2026/07/13 東証 23,720 6,612 17,108 0 60 - - -
2026/07/09 東証 23,840 5,088 18,752 0 60
2026/07/08 東証 25,751 25,751 0 0 180 ***** ***** -
2026/07/07 東証 30,424 30,424 0 0 60 ***** ***** -
2026/07/06 東証 1,588 168,065 -166,477 0 240 5.00 42.44 E
2026/07/03 東証 22,275 36,621 -14,346 0 120 5.00 42.81 F
2026/07/02 東証 36,390 36,390 0 0 120 ***** ***** -
2026/07/01 東証 31,287 31,639 -352 0 360 0.00 0.00 F
2026/06/30 東証 24,190 24,190 0 0 120 ***** ***** -
2026/06/29 東証 23,584 21,795 1,789 0 120 - - -
2026/06/26 東証 23,584 12,823 10,761 0 60 - - -
2026/06/25 東証 16,337 11,916 4,421 0 60 - - -
2026/06/24 東証 16,397 2,253 14,144 0 180 - - -
2026/06/23 東証 16,347 3,905 12,442 0 60 - - -
2026/06/22 東証 16,092 6,205 9,887 0 60 - - -
2026/06/19 東証 6,092 5,981 111 0 60 - - -
2026/06/18 東証 13,092 7,575 5,517 0 60 - - -
2026/06/17 東証 22,613 6,148 16,465 0 180 - - -
2026/06/16 東証 22,613 6,118 16,495 0 60 - - -
2026/06/15 東証 22,613 6,043 16,570 0 60 - - -
2026/06/12 東証 22,613 5,846 16,767 0 60
2026/06/11 東証 23,358 8,124 15,234 0 60 - - -
2026/06/10 東証 23,358 7,869 15,489 0 180 - - -
2026/06/09 東証 22,613 7,886 14,727 0 60 - - -
2026/06/08 東証 22,613 8,074 14,539 0 60 - - -
2026/06/05 東証 21,875 8,041 13,834 0 60 - - -

詳細チャートへ

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/01/27 2,874 2,885 2,856 2,860 137,766 -
2025/01/28 2,848 2,878 2,833 2,860 272,616 0.00
2025/01/29 2,872 2,884 2,869 2,879 243,029 0.66
2025/01/30 2,870 2,890 2,869 2,884 219,312 0.17
2025/01/31 2,888 2,900 2,880 2,897 139,112 0.45
2025/02/03 2,824 2,844 2,815 2,824 3,725,563 -2.52
2025/02/04 2,863 2,866 2,828 2,837 3,166,509 0.46
2025/02/05 2,851 2,871 2,835 2,845 4,307,019 0.28
2025/02/06 2,854 2,873 2,849 2,853 180,856 0.28
2025/02/07 2,847 2,851 2,830 2,837 96,740 -0.56
2025/02/10 2,837 2,842 2,827 2,837 96,431 0.00
2025/02/12 2,836 2,840 2,822 2,835 87,747 -0.07
2025/02/13 2,851 2,875 2,846 2,869 125,803 1.20
2025/02/14 2,878 2,888 2,859 2,859 119,642 -0.35
2025/02/17 2,858 2,876 2,856 2,869 129,416 0.35
2025/02/18 2,873 2,894 2,869 2,880 219,683 0.38
2025/02/19 2,874 2,886 2,861 2,871 119,002 -0.31
2025/02/20 2,856 2,858 2,823 2,836 102,306 -1.22
2025/02/21 2,826 2,843 2,822 2,839 115,504 0.11
2025/02/25 2,805 2,836 2,802 2,829 411,752 -0.35
2025/02/26 2,817 2,821 2,793 2,821 227,361 -0.28
2025/02/27 2,821 2,842 2,818 2,842 181,168 0.74
2025/02/28 2,809 2,814 2,770 2,782 1,411,671 -2.11
2025/03/03 2,817 2,836 2,803 2,836 205,856 1.94
2025/03/04 2,818 2,824 2,786 2,809 304,686 -0.95
2025/03/05 2,813 2,831 2,800 2,819 875,612 0.36
2025/03/06 2,836 2,861 2,835 2,854 229,078 1.24
2025/03/07 2,806 2,828 2,791 2,813 1,295,808 -1.44
2025/03/10 2,812 2,818 2,795 2,800 299,631 -0.46
2025/03/11 2,762 2,773 2,719 2,771 1,199,187 -1.04
2025/03/12 2,773 2,806 2,771 2,794 443,077 0.83
2025/03/13 2,818 2,828 2,798 2,805 375,154 0.39
2025/03/14 2,788 2,826 2,784 2,815 248,567 0.36
2025/03/17 2,842 2,861 2,842 2,854 269,957 1.39
2025/03/18 2,888 2,898 2,884 2,887 209,545 1.16
2025/03/19 2,893 2,919 2,893 2,900 121,079 0.45
2025/03/21 2,891 2,924 2,889 2,910 194,187 0.34
2025/03/24 2,913 2,915 2,893 2,896 152,518 -0.48
2025/03/25 2,917 2,924 2,895 2,902 208,793 0.21
2025/03/26 2,928 2,928 2,906 2,922 143,850 0.69
2025/03/27 2,897 2,919 2,891 2,919 119,408 -0.10
2025/03/28 2,912 2,914 2,878 2,890 224,351 -0.99
2025/03/31 2,806 2,815 2,778 2,786 559,065 -3.60
2025/04/01 2,826 2,829 2,785 2,793 499,941 0.25
2025/04/02 2,798 2,798 2,759 2,774 379,940 -0.68
2025/04/03 2,663 2,707 2,658 2,701 886,556 -2.63
2025/04/04 2,630 2,647 2,557 2,604 1,095,916 -3.59
2025/04/07 2,380 2,462 2,331 2,408 2,060,017 -7.53
2025/04/08 2,505 2,575 2,505 2,551 1,192,871 5.94
2025/04/09 2,501 2,504 2,432 2,460 1,291,493 -3.57
2025/04/10 2,693 2,694 2,635 2,663 712,627 8.25
2025/04/11 2,528 2,597 2,522 2,585 617,553 -2.93
2025/04/14 2,615 2,640 2,613 2,618 332,527 1.28
2025/04/15 2,639 2,651 2,635 2,636 386,951 0.69
2025/04/16 2,641 2,647 2,599 2,621 284,178 -0.57
2025/04/17 2,623 2,655 2,617 2,655 587,774 1.30
2025/04/18 2,669 2,686 2,654 2,685 473,711 1.13
2025/04/21 2,667 2,674 2,643 2,651 215,650 -1.27
2025/04/22 2,644 2,659 2,639 2,654 500,287 0.11
2025/04/23 2,721 2,722 2,697 2,712 225,249 2.19
2025/04/24 2,738 2,738 2,713 2,718 160,707 0.22
2025/04/25 2,740 2,767 2,740 2,760 360,124 1.55
2025/04/28 2,780 2,797 2,776 2,779 340,652 0.69
2025/04/30 2,797 2,804 2,781 2,798 297,648 0.68
2025/05/01 2,801 2,816 2,789 2,808 324,255 0.36
2025/05/02 2,817 2,837 2,810 2,822 593,026 0.50
2025/05/07 2,832 2,840 2,817 2,825 218,170 0.11
2025/05/08 2,829 2,836 2,807 2,836 425,257 0.39
2025/05/09 2,864 2,873 2,855 2,864 329,365 0.99
2025/05/12 2,880 2,881 2,858 2,880 183,283 0.56
2025/05/13 2,930 2,934 2,908 2,911 1,198,673 1.08
2025/05/14 2,907 2,909 2,870 2,897 431,084 -0.48
2025/05/15 2,875 2,885 2,865 2,872 66,466 -0.86
2025/05/16 2,881 2,881 2,859 2,874 100,521 0.07
2025/05/19 2,871 2,880 2,866 2,872 92,326 -0.07
2025/05/20 2,890 2,896 2,868 2,873 210,317 0.03
2025/05/21 2,884 2,889 2,866 2,868 106,806 -0.17
2025/05/22 2,848 2,860 2,840 2,848 120,125 -0.70
2025/05/23 2,861 2,880 2,861 2,872 59,062 0.84
2025/05/26 2,880 2,892 2,873 2,889 138,141 0.59
2025/05/27 2,888 2,910 2,882 2,908 117,722 0.66
2025/05/28 2,932 2,938 2,907 2,910 123,169 0.07
2025/05/29 2,929 2,954 2,927 2,952 191,285 1.44
2025/05/30 2,911 2,950 2,911 2,941 86,927 -0.37
2025/06/02 2,920 2,920 2,903 2,913 182,189 -0.95
2025/06/03 2,918 2,924 2,908 2,909 181,267 -0.14
2025/06/04 2,923 2,931 2,919 2,920 77,757 0.38
2025/06/05 2,906 2,908 2,890 2,893 645,595 -0.92
2025/06/06 2,899 2,913 2,899 2,913 593,034 0.69
2025/06/09 2,927 2,931 2,921 2,922 76,885 0.31
2025/06/10 2,930 2,942 2,918 2,921 118,754 -0.03
2025/06/11 2,937 2,937 2,921 2,929 148,267 0.27
2025/06/12 2,924 2,932 2,912 2,918 341,146 -0.38
2025/06/13 2,909 2,913 2,879 2,890 267,294 -0.96
2025/06/16 2,911 2,923 2,903 2,914 181,821 0.83
2025/06/17 2,916 2,925 2,915 2,925 155,292 0.38
2025/06/18 2,914 2,949 2,914 2,949 134,913 0.82
2025/06/19 2,944 2,947 2,924 2,928 263,970 -0.71
2025/06/20 2,926 2,933 2,910 2,910 83,786 -0.61
2025/06/23 2,898 2,900 2,884 2,898 132,880 -0.41
2025/06/24 2,928 2,938 2,913 2,918 377,041 0.69
2025/06/25 2,930 2,931 2,907 2,921 180,873 0.10
2025/06/26 2,922 2,945 2,922 2,944 157,665 0.79
2025/06/27 2,965 2,990 2,962 2,986 226,157 1.43
2025/06/30 3,009 3,016 2,989 2,994 599,588 0.27
2025/07/01 2,991 2,993 2,968 2,972 292,223 -0.73
2025/07/02 2,954 2,979 2,952 2,968 662,586 -0.13
2025/07/03 2,966 2,973 2,958 2,972 669,702 0.13
2025/07/04 2,989 2,992 2,963 2,972 325,480 0.00
2025/07/07 2,902 2,904 2,880 2,885 303,383 -2.93
2025/07/08 2,880 2,894 2,879 2,891 157,390 0.21
2025/07/09 2,905 2,908 2,892 2,902 92,020 0.38
2025/07/10 2,896 2,898 2,874 2,883 107,709 -0.65
2025/07/11 2,901 2,915 2,890 2,898 209,316 0.52
2025/07/14 2,888 2,906 2,881 2,898 185,435 0.00
2025/07/15 2,905 2,911 2,891 2,898 110,854 0.00
2025/07/16 2,899 2,905 2,886 2,892 664,026 -0.21
2025/07/17 2,884 2,915 2,883 2,914 217,489 0.76
2025/07/18 2,923 2,924 2,906 2,909 279,594 -0.17
2025/07/22 2,911 2,939 2,895 2,911 335,175 0.07
2025/07/23 2,953 3,015 2,952 3,004 668,900 3.19
2025/07/24 3,035 3,065 3,030 3,056 233,910 1.73
2025/07/25 3,044 3,048 3,023 3,028 224,448 -0.92
2025/07/28 3,029 3,030 3,005 3,007 111,556 -0.69
2025/07/29 2,990 2,991 2,976 2,984 216,929 -0.76
2025/07/30 2,982 2,997 2,979 2,997 162,247 0.44
2025/07/31 3,003 3,023 2,999 3,021 77,065 0.80
2025/08/01 3,013 3,040 3,011 3,026 220,293 0.17
2025/08/04 2,963 2,995 2,955 2,991 508,503 -1.16
2025/08/05 3,007 3,021 3,001 3,015 107,504 0.80
2025/08/06 3,014 3,049 3,014 3,046 120,076 1.03
2025/08/07 3,038 3,073 3,038 3,067 189,745 0.69
2025/08/08 3,078 3,118 3,078 3,104 345,474 1.21
2025/08/12 3,121 3,162 3,120 3,147 364,096 1.39
2025/08/13 3,164 3,184 3,158 3,172 287,587 0.79
2025/08/14 3,158 3,160 3,133 3,140 92,176 -1.01
2025/08/15 3,154 3,190 3,154 3,190 522,479 1.59
2025/08/18 3,190 3,212 3,190 3,203 210,195 0.41
2025/08/19 3,208 3,211 3,187 3,199 105,998 -0.12
2025/08/20 3,187 3,194 3,173 3,181 363,835 -0.56
2025/08/21 3,177 3,177 3,156 3,165 57,675 -0.50
2025/08/22 3,169 3,184 3,159 3,179 63,391 0.44
2025/08/25 3,199 3,209 3,179 3,187 181,854 0.25
2025/08/26 3,176 3,176 3,145 3,157 496,331 -0.94
2025/08/27 3,155 3,155 3,140 3,150 143,366 -0.22
2025/08/28 3,143 3,171 3,137 3,170 151,186 0.63
2025/08/29 3,162 3,163 3,149 3,154 51,390 -0.50
2025/09/01 3,138 3,160 3,125 3,142 165,870 -0.38
2025/09/02 3,150 3,168 3,147 3,164 103,132 0.70
2025/09/03 3,155 3,159 3,123 3,129 112,304 -1.11
2025/09/04 3,136 3,162 3,135 3,161 93,324 1.02
2025/09/05 3,186 3,193 3,167 3,188 145,604 0.85
2025/09/08 3,207 3,230 3,200 3,224 141,507 1.13
2025/09/09 3,234 3,247 3,202 3,212 221,196 -0.37
2025/09/10 3,205 3,225 3,203 3,222 275,241 0.31
2025/09/11 3,218 3,234 3,211 3,231 209,895 0.28
2025/09/12 3,255 3,256 3,235 3,246 297,928 0.46
2025/09/16 3,250 3,266 3,238 3,256 142,670 0.31
2025/09/17 3,237 3,241 3,215 3,228 201,870 -0.86
2025/09/18 3,237 3,253 3,219 3,243 138,394 0.46
2025/09/19 3,260 3,272 3,208 3,226 603,619 -0.52
2025/09/22 3,236 3,262 3,236 3,248 223,443 0.68
2025/09/24 3,246 3,257 3,229 3,255 223,668 0.22
2025/09/25 3,264 3,276 3,255 3,269 262,023 0.43
2025/09/26 3,268 3,291 3,266 3,270 493,273 0.03
2025/09/29 3,273 3,273 3,240 3,243 394,700 -0.83
2025/09/30 3,244 3,260 3,226 3,250 849,125 0.22
2025/10/01 3,229 3,234 3,190 3,208 534,393 -1.29
2025/10/02 3,207 3,217 3,183 3,201 158,041 -0.22
2025/10/03 3,204 3,245 3,204 3,242 310,353 1.28
2025/10/06 3,346 3,354 3,314 3,340 389,571 3.02
2025/10/07 3,358 3,365 3,339 3,342 364,391 0.06
2025/10/08 3,356 3,382 3,347 3,348 182,212 0.18
2025/10/09 3,367 3,375 3,358 3,375 183,963 0.81
2025/10/10 3,363 3,364 3,306 3,316 205,328 -1.75
2025/10/14 3,254 3,294 3,226 3,247 672,692 -2.08
2025/10/15 3,269 3,301 3,267 3,300 200,984 1.63
2025/10/16 3,322 3,332 3,304 3,316 135,408 0.48
2025/10/17 3,292 3,310 3,279 3,290 106,544 -0.78
2025/10/20 3,335 3,363 3,323 3,363 216,208 2.22
2025/10/21 3,380 3,392 3,360 3,366 201,045 0.09
2025/10/22 3,362 3,392 3,355 3,383 89,066 0.51
2025/10/23 3,361 3,372 3,349 3,371 122,697 -0.35
2025/10/24 3,388 3,397 3,373 3,386 204,658 0.44
2025/10/27 3,428 3,447 3,424 3,443 210,290 1.68
2025/10/28 3,435 3,435 3,401 3,403 129,618 -1.16
2025/10/29 3,418 3,419 3,392 3,395 73,702 -0.24
2025/10/30 3,404 3,424 3,392 3,418 212,030 0.68
2025/10/31 3,447 3,469 3,428 3,452 218,480 0.99
2025/11/04 3,440 3,473 3,428 3,429 202,977 -0.67
2025/11/05 3,397 3,408 3,315 3,387 1,148,119 -1.22
2025/11/06 3,417 3,443 3,411 3,431 340,382 1.30
2025/11/07 3,408 3,422 3,387 3,418 295,879 -0.38
2025/11/10 3,437 3,441 3,421 3,441 485,049 0.67
2025/11/11 3,459 3,464 3,428 3,443 134,391 0.06
2025/11/12 3,453 3,484 3,453 3,481 128,337 1.10
2025/11/13 3,488 3,511 3,488 3,502 136,831 0.60
2025/11/14 3,450 3,485 3,448 3,478 313,271 -0.69
2025/11/17 3,469 3,473 3,451 3,468 232,734 -0.29
2025/11/18 3,444 3,450 3,370 3,376 1,449,863 -2.65
2025/11/19 3,377 3,394 3,344 3,366 293,088 -0.30
2025/11/20 3,435 3,453 3,414 3,418 377,594 1.54
2025/11/21 3,372 3,427 3,370 3,417 204,335 -0.03
2025/11/25 3,446 3,449 3,398 3,410 354,006 -0.20
2025/11/26 3,438 3,481 3,435 3,474 278,859 1.88
2025/11/27 3,496 3,503 3,486 3,488 749,970 0.40
2025/11/28 3,484 3,503 3,483 3,499 101,855 0.32
2025/12/01 3,496 3,504 3,455 3,459 274,820 -1.14
2025/12/02 3,466 3,478 3,455 3,460 82,212 0.03
2025/12/03 3,464 3,471 3,446 3,453 218,387 -0.20
2025/12/04 3,457 3,523 3,457 3,516 188,119 1.82
2025/12/05 3,484 3,491 3,469 3,482 93,068 -0.97
2025/12/08 3,490 3,507 3,474 3,507 130,493 0.72
2025/12/09 3,511 3,519 3,499 3,508 106,616 0.03
2025/12/10 3,515 3,532 3,498 3,515 112,547 0.20
2025/12/11 3,530 3,535 3,473 3,478 271,982 -1.05
2025/12/12 3,503 3,555 3,503 3,555 1,067,738 2.21
2025/12/15 3,530 3,558 3,529 3,554 334,315 -0.03
2025/12/16 3,550 3,552 3,494 3,494 149,529 -1.69
2025/12/17 3,488 3,497 3,464 3,492 443,624 -0.06
2025/12/18 3,470 3,489 3,460 3,485 813,622 -0.20
2025/12/19 3,494 3,520 3,489 3,512 121,417 0.77
2025/12/22 3,559 3,559 3,526 3,528 183,285 0.46
2025/12/23 3,536 3,552 3,532 3,547 288,910 0.54
2025/12/24 3,550 3,556 3,525 3,533 100,163 -0.39
2025/12/25 3,536 3,542 3,526 3,540 782,988 0.20
2025/12/26 3,550 3,559 3,534 3,542 249,020 0.06
2025/12/29 3,546 3,559 3,534 3,555 120,708 0.37
2025/12/30 3,545 3,552 3,535 3,539 353,445 -0.45
2026/01/05 3,576 3,616 3,576 3,607 494,992 1.92
2026/01/06 3,638 3,672 3,638 3,670 176,916 1.75
2026/01/07 3,640 3,657 3,628 3,640 117,775 -0.82
2026/01/08 3,634 3,641 3,610 3,611 77,854 -0.80
2026/01/09 3,635 3,650 3,618 3,648 86,295 1.02
2026/01/13 3,742 3,742 3,715 3,732 170,880 2.30
2026/01/14 3,750 3,777 3,743 3,777 228,848 1.21
2026/01/15 3,769 3,811 3,767 3,806 216,421 0.77
2026/01/16 3,790 3,804 3,778 3,796 62,471 -0.26
2026/01/19 3,775 3,792 3,752 3,789 269,907 -0.18
2026/01/20 3,777 3,780 3,753 3,765 419,156 -0.63
2026/01/21 3,706 3,733 3,701 3,726 835,653 -1.04
2026/01/22 3,773 3,773 3,748 3,751 453,108 0.67
2026/01/23 3,769 3,784 3,755 3,762 233,210 0.29
2026/01/26 3,696 3,710 3,679 3,683 355,276 -2.10
2026/01/27 3,684 3,698 3,656 3,692 144,031 0.24
2026/01/28 3,664 3,680 3,650 3,666 443,139 -0.70
2026/01/29 3,668 3,687 3,639 3,679 325,534 0.35
2026/01/30 3,690 3,707 3,669 3,706 455,444 0.73
2026/02/02 3,743 3,763 3,666 3,673 440,147 -0.89
2026/02/03 3,733 3,785 3,730 3,779 534,364 2.89
2026/02/04 3,773 3,796 3,755 3,791 586,233 0.32
2026/02/05 3,810 3,825 3,774 3,793 256,935 0.05
2026/02/06 3,771 3,840 3,748 3,840 676,627 1.24
2026/02/09 3,969 3,972 3,919 3,930 544,092 2.34
2026/02/10 3,964 4,009 3,961 4,003 1,003,724 1.86
2026/02/12 4,003 4,035 3,992 4,025 314,247 0.55
2026/02/13 3,996 4,010 3,958 3,965 285,520 -1.49
2026/02/16 3,975 3,975 3,924 3,938 172,453 -0.68
2026/02/17 3,930 3,937 3,885 3,904 209,585 -0.86
2026/02/18 3,927 3,959 3,927 3,951 122,047 1.20
2026/02/19 3,966 4,001 3,957 3,996 292,344 1.14
2026/02/20 3,964 3,964 3,936 3,950 236,287 -1.15
2026/02/24 3,950 3,967 3,933 3,955 259,829 0.13
2026/02/25 3,981 4,005 3,951 3,994 89,189 0.99
2026/02/26 4,039 4,052 4,022 4,032 130,100 0.95
2026/02/27 4,030 4,088 4,023 4,086 194,918 1.34
2026/03/02 3,991 4,044 3,967 4,044 379,052 -1.03
2026/03/03 4,008 4,016 3,906 3,918 294,054 -3.12
2026/03/04 3,808 3,863 3,724 3,774 1,659,074 -3.68
2026/03/05 3,897 3,919 3,819 3,845 760,653 1.88
2026/03/06 3,800 3,861 3,789 3,861 450,492 0.42
2026/03/09 3,642 3,722 3,624 3,712 672,699 -3.86
2026/03/10 3,782 3,831 3,763 3,803 267,334 2.45
2026/03/11 3,852 3,883 3,832 3,841 99,462 1.00
2026/03/12 3,789 3,804 3,751 3,785 254,345 -1.46
2026/03/13 3,736 3,784 3,712 3,763 501,118 -0.58
2026/03/16 3,756 3,773 3,720 3,744 158,570 -0.50
2026/03/17 3,792 3,808 3,746 3,764 233,948 0.53
2026/03/18 3,795 3,860 3,795 3,860 113,898 2.55
2026/03/19 3,772 3,792 3,743 3,747 344,032 -2.93
2026/03/23 3,629 3,638 3,575 3,608 1,476,574 -3.71
2026/03/24 3,712 3,715 3,655 3,698 604,584 2.49
2026/03/25 3,790 3,798 3,770 3,791 219,564 2.51
2026/03/26 3,799 3,810 3,745 3,786 273,291 -0.13
2026/03/27 3,752 3,800 3,731 3,785 303,972 -0.03
2026/03/30 3,710 3,713 3,632 3,704 227,876 -2.14
2026/03/31 3,670 3,745 3,648 3,662 246,834 -1.13
2026/04/01 3,787 3,847 3,769 3,847 229,770 5.05
2026/04/02 3,880 3,893 3,773 3,782 323,587 -1.69
2026/04/03 3,822 3,840 3,802 3,820 321,810 1.00
2026/04/06 3,827 3,856 3,816 3,819 125,611 -0.03
2026/04/07 3,833 3,861 3,810 3,830 69,144 0.29
2026/04/08 3,970 3,973 3,928 3,957 756,474 3.32
2026/04/09 3,959 3,965 3,914 3,915 298,107 -1.06
2026/04/10 3,938 3,941 3,913 3,917 99,111 0.05
2026/04/13 3,900 3,930 3,882 3,898 100,795 -0.49
2026/04/14 3,950 3,950 3,924 3,931 58,981 0.85
2026/04/15 3,973 3,980 3,941 3,948 151,090 0.43
2026/04/16 3,973 4,005 3,973 3,995 86,688 1.19
2026/04/17 3,981 3,983 3,940 3,940 190,798 -1.38
2026/04/20 3,967 3,974 3,950 3,957 97,246 0.43
2026/04/21 3,961 3,968 3,946 3,950 139,089 -0.18
2026/04/22 3,931 3,938 3,908 3,925 216,371 -0.63
2026/04/23 3,917 3,926 3,857 3,889 452,542 -0.92
2026/04/24 3,911 3,913 3,879 3,889 101,571 0.00
2026/04/27 3,896 3,932 3,864 3,915 371,866 0.67
2026/04/28 3,931 3,952 3,918 3,952 346,057 0.95
2026/04/30 3,915 3,915 3,877 3,898 247,629 -1.37
2026/05/01 3,898 3,918 3,865 3,900 197,190 0.05
2026/05/07 3,994 4,048 3,979 4,023 467,740 3.15
2026/05/08 4,006 4,013 3,980 4,009 220,093 -0.35
2026/05/11 4,026 4,051 4,009 4,021 203,945 0.30
2026/05/12 4,055 4,078 4,021 4,054 182,429 0.82
2026/05/13 4,052 4,115 4,050 4,108 178,887 1.33
2026/05/14 4,117 4,117 4,062 4,066 263,517 -1.02
2026/05/15 4,085 4,116 4,013 4,047 335,167 -0.47
2026/05/18 4,054 4,061 3,994 4,007 267,572 -0.99
2026/05/19 4,044 4,063 4,016 4,037 174,644 0.75
2026/05/20 4,040 4,040 3,944 3,980 276,070 -1.41
2026/05/21 4,040 4,065 4,027 4,038 235,579 1.46
2026/05/22 4,063 4,093 4,045 4,077 326,042 0.97
2026/05/25 4,107 4,144 4,084 4,130 710,157 1.30
2026/05/26 4,137 4,141 4,105 4,126 551,388 -0.10
2026/05/27 4,147 4,164 4,102 4,102 805,559 -0.58
2026/05/28 4,092 4,103 4,051 4,086 486,728 -0.39
2026/05/29 4,119 4,176 4,116 4,133 440,016 1.15
2026/06/01 4,132 4,162 4,116 4,124 158,321 -0.22
2026/06/02 4,110 4,112 4,060 4,107 528,613 -0.41
2026/06/03 4,150 4,208 4,139 4,180 381,331 1.78
2026/06/04 4,151 4,155 4,120 4,143 233,213 -0.89
2026/06/05 4,142 4,155 4,120 4,135 325,945 -0.19
2026/06/08 4,039 4,059 4,003 4,044 365,763 -2.20
2026/06/09 4,090 4,091 4,040 4,084 409,268 0.99
2026/06/10 4,084 4,084 4,012 4,027 357,191 -1.40
2026/06/11 3,965 4,021 3,946 4,015 258,385 -0.30
2026/06/12 4,085 4,113 4,057 4,066 599,647 1.27
2026/06/15 4,161 4,226 4,161 4,195 394,752 3.17
2026/06/16 4,180 4,203 4,172 4,179 238,818 -0.38
2026/06/17 4,185 4,230 4,180 4,210 111,660 0.74
2026/06/18 4,241 4,284 4,230 4,261 351,997 1.21
2026/06/19 4,300 4,300 4,215 4,243 193,548 -0.42
2026/06/22 4,240 4,303 4,231 4,291 614,377 1.13
2026/06/23 4,300 4,300 4,184 4,184 552,285 -2.49
2026/06/24 4,192 4,199 4,128 4,175 529,193 -0.22
2026/06/25 4,218 4,225 4,177 4,216 532,183 0.98
2026/06/26 4,179 4,202 4,120 4,152 718,216 -1.52
2026/06/29 4,174 4,190 4,134 4,166 592,130 0.34
2026/06/30 4,202 4,216 4,166 4,179 258,666 0.31
2026/07/01 4,227 4,246 4,191 4,209 171,303 0.72
2026/07/02 4,221 4,252 4,187 4,205 407,150 -0.10
2026/07/03 4,221 4,263 4,198 4,263 709,621 1.38
2026/07/06 4,280 4,308 4,263 4,300 829,463 0.87
2026/07/07 4,228 4,260 4,174 4,185 389,406 -2.67
2026/07/08 4,147 4,184 4,128 4,136 336,277 -1.17
2026/07/09 4,135 4,152 4,118 4,135 1,549,367 -0.02
2026/07/10 4,164 4,181 4,147 4,162 141,608 0.65
2026/07/13 4,161 4,190 4,102 4,122 160,185 -0.96
2026/07/14 4,122 4,166 4,101 4,154 169,838 0.78
2026/07/15 4,182 4,202 4,152 4,202 177,064 1.16
2026/07/16 4,160 4,182 4,137 4,148 150,571 -1.29
2026/07/17 4,106 4,115 3,969 4,034 521,650 -2.75

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました