ｉＦｒｅｅＥＴＦ　日経２２５（年１回決算型）（1320）の銘柄情報

ｉＦｒｅｅＥＴＦ　日経２２５（年１回決算型） 1320

ETF等 その他 最終更新: 2026/10/09
71,680円
(時刻：15:30)
▼ -90円 (-0.12%)

価格情報

始値 71,000円
高値 71,720円
安値 70,720円
終値 71,680円
出来高 14,393株
売買代金 1,026,534,410円
売り気配 (15:30) 71,720円
買い気配 (15:30) 71,620円
年初来高値 (2026/06/22) 76,030円
年初来安値 (2026/03/23) 52,480円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　日経２２５（年１回決算型）
英文銘柄名 IFREEETF NIKKEI225 (YEARLY DIVIDEND TYPE)
時価総額 8,235,366,236,160.0円
発行済株式総数 114,890,712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
2026/10/08 9,116 -510 13,170 636
2026/10/07 9,626 -60 12,534 325
2026/10/06 9,686 -80 12,209 -1
2026/10/05 9,766 724 12,210 -3,065
2026/10/02 9,042 -308 15,275 -140
2026/10/01 9,350 548 15,415 -2,141
2026/09/30 8,802 711 17,556 -1,182
2026/09/29 8,091 -227 18,738 819
2026/09/28 8,318 47 17,919 614
2026/09/25 8,271 248 17,305 -754
2026/09/18 8,042 157 18,290 -1,600
2026/09/11 7,885 -277 19,890 372
2026/09/04 8,162 -58 19,518 2,222
2026/08/28 8,220 -126 17,296 -1,576
2026/08/21 8,346 -420 18,872 4,034
2026/08/14 8,766 602 14,838 -1,257
2026/08/07 8,164 -221 16,095 -405
2026/07/31 8,385 -51 16,500 -2,693
2026/07/24 8,436 -119 19,193 -2,406
2026/07/17 8,555 -4,363 21,599 8,230
2026/07/10 12,918 -921 13,369 3,564
2026/07/03 13,839 328 9,805 -158
2026/06/26 13,511 -2,264 9,963 4,056
2026/06/19 15,775 1,908 5,907 -1,643
2026/06/12 13,867 131 7,550 -266
2026/06/05 13,736 -716 7,816 2,143
2026/05/22 12,969 -223 6,442 -368
2026/05/15 13,192 -1,639 6,810 -239
2026/05/01 14,831 -1,185 7,049 -735
2026/04/24 16,016 516 7,784 625
2026/04/17 15,500 535 7,159 -5,313
2026/04/10 14,965 3,393 12,472 -3,982
2026/04/03 11,572 651 16,454 722
2026/03/27 10,921 437 15,732 -1,666
2026/03/19 10,484 -785 17,398 736
2026/03/13 11,269 -2,416 16,662 2,712
2026/03/06 13,685 -2,516 13,950 5,139
2026/02/27 16,201 837 8,811 -1,439
2026/02/20 15,364 -939 10,250 1,853
2026/02/13 16,303 944 8,397 -2,049
2026/02/06 15,359 -4,784 10,446 1,337
2026/01/30 20,143 -909 9,109 -3,908
2026/01/23 21,052 35 13,017 5,244
2026/01/16 21,017 1,261 7,773 -1,108

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
2026/09/24 2,754 140 0

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
2026/10/09 東証 2,896 5,366 -2,470 0 160
2026/10/08 東証 3,142 5,444 -2,302 0 160 5.00 2.54 F
2026/10/07 東証 3,160 5,772 -2,612 0 640 20.00 2.50 F
2026/10/06 東証 3,407 5,844 -2,437 0 160 5.00 2.48 F
2026/10/05 東証 3,820 5,990 -2,170 0 160 5.00 2.51 F
2026/10/02 東証 4,368 5,390 -1,022 0 160 5.00 2.57 F
2026/10/01 東証 1,176 5,534 -4,358 0 160 5.00 2.55 F
2026/09/30 東証 4,569 4,983 -414 0 420 0.00 0.00 F
2026/09/29 東証 1,392 4,397 -3,005 0 140 5.00 2.69 F
2026/09/28 東証 4,861 4,473 388 0 140 - - -
2026/09/25 東証 1,100 4,508 -3,408 0 140 5.00 2.66 F
2026/09/24 東証 1,540 4,294 -2,754 0 140 0.00 0.00 F
2026/09/18 東証 1,835 4,310 -2,475 0 420 0.00 0.00 F
2026/09/17 東証 2,175 4,134 -1,959 0 140 0.00 0.00 F
2026/09/16 東証 2,301 4,094 -1,793 0 840 0.00 0.00 F
2026/09/15 東証 2,813 4,081 -1,268 0 140 0.00 0.00 F
2026/09/14 東証 2,911 4,107 -1,196 0 140 0.00 0.00 F
2026/09/11 東証 2,603 4,092 -1,489 0 140 0.00 0.00 F
2026/09/10 東証 4,321 4,321 0 0 140 ***** ***** -
2026/09/09 東証 1,533 4,374 -2,841 0 420 15.00 2.71 F
2026/09/08 東証 4,006 4,337 -331 0 140 0.00 0.00 F
2026/09/07 東証 1,116 4,310 -3,194 0 140 5.00 2.66 F
2026/09/04 東証 1,738 4,202 -2,464 0 140 0.00 0.00 F
2026/09/03 東証 2,730 4,193 -1,463 0 140 0.00 0.00 F
2026/09/02 東証 5,485 4,372 1,113 0 420 - - -
2026/09/01 東証 4,527 4,494 33 0 140 - - -
2026/08/31 東証 4,422 4,483 -61 0 140 0.00 0.00 F
2026/08/25 東証 5,827 4,273 1,554 0 140
2026/08/24 東証 5,819 4,265 1,554 0 140 - - -
2026/08/21 東証 5,690 4,422 1,268 0 140 - - -

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(%)
2025/04/18 36,000 36,270 35,730 36,250 27,350 -
2025/04/21 36,010 36,110 35,710 35,760 25,821 -1.35
2025/04/22 35,660 35,840 35,610 35,720 9,713 -0.11
2025/04/23 36,720 36,740 36,190 36,370 47,550 1.82
2025/04/24 36,800 36,820 36,490 36,550 33,136 0.49
2025/04/25 37,010 37,400 36,950 37,250 64,306 1.92
2025/04/28 37,540 37,640 37,340 37,350 40,999 0.27
2025/04/30 37,500 37,620 37,360 37,600 24,822 0.67
2025/05/01 37,790 38,140 37,620 38,000 58,742 1.06
2025/05/02 38,230 38,600 38,230 38,410 86,800 1.08
2025/05/07 38,560 38,610 38,340 38,420 36,983 0.03
2025/05/08 38,540 38,700 38,290 38,670 30,314 0.65
2025/05/09 39,060 39,200 38,890 39,100 79,028 1.11
2025/05/12 39,340 39,370 39,060 39,270 165,402 0.43
2025/05/13 40,160 40,200 39,850 39,850 85,365 1.48
2025/05/14 39,990 40,040 39,520 39,820 30,904 -0.08
2025/05/15 39,410 39,520 39,290 39,400 25,699 -1.05
2025/05/16 39,410 39,440 39,120 39,370 17,056 -0.08
2025/05/19 39,230 39,300 39,090 39,150 20,892 -0.56
2025/05/20 39,360 39,580 39,100 39,110 36,798 -0.10
2025/05/21 39,240 39,300 38,940 38,950 11,098 -0.41
2025/05/22 38,520 38,730 38,450 38,600 135,169 -0.90
2025/05/23 38,740 39,020 38,730 38,790 8,844 0.49
2025/05/26 38,840 39,190 38,800 39,190 20,176 1.03
2025/05/27 39,200 39,440 39,060 39,440 19,362 0.64
2025/05/28 39,790 39,850 39,380 39,380 24,577 -0.15
2025/05/29 39,830 40,130 39,790 40,110 62,523 1.85
2025/05/30 39,470 39,780 39,410 39,680 45,453 -1.07
2025/06/02 39,280 39,280 38,950 39,120 27,782 -1.41
2025/06/03 39,260 39,380 39,090 39,090 36,958 -0.08
2025/06/04 39,360 39,520 39,350 39,410 19,456 0.82
2025/06/05 39,210 39,380 39,170 39,180 17,171 -0.58
2025/06/06 39,240 39,420 39,230 39,400 16,823 0.56
2025/06/09 39,700 39,850 39,700 39,730 110,542 0.84
2025/06/10 39,940 40,170 39,820 39,860 53,323 0.33
2025/06/11 40,100 40,200 39,970 40,070 41,402 0.53
2025/06/12 39,980 40,080 39,770 39,850 22,235 -0.55
2025/06/13 39,730 39,750 39,170 39,440 69,721 -1.03
2025/06/16 39,720 40,020 39,710 39,970 47,434 1.34
2025/06/17 40,020 40,270 40,020 40,220 36,285 0.63
2025/06/18 40,020 40,560 40,020 40,560 44,869 0.85
2025/06/19 40,530 40,560 40,180 40,220 21,028 -0.84
2025/06/20 40,140 40,330 40,040 40,120 25,447 -0.25
2025/06/23 39,920 40,050 39,710 40,050 23,546 -0.17
2025/06/24 40,510 40,690 40,370 40,450 28,444 1.00
2025/06/25 40,600 40,650 40,410 40,630 22,137 0.44
2025/06/26 40,760 41,340 40,760 41,290 30,209 1.62
2025/06/27 41,690 42,070 41,690 41,910 53,939 1.50
2025/06/30 42,380 42,680 42,150 42,270 96,842 0.86
2025/07/01 42,110 42,140 41,680 41,720 71,341 -1.30
2025/07/02 41,250 41,740 41,210 41,560 43,689 -0.38
2025/07/03 41,570 41,650 41,450 41,500 10,240 -0.14
2025/07/04 41,740 41,790 41,470 41,620 42,941 0.29
2025/07/07 41,530 41,620 41,310 41,380 23,302 -0.58
2025/07/08 41,300 41,610 41,280 41,510 50,762 0.31
2025/07/09 41,080 41,090 40,630 40,920 35,885 -1.42
2025/07/10 40,870 40,870 40,600 40,750 22,158 -0.42
2025/07/11 40,970 41,020 40,560 40,620 28,641 -0.32
2025/07/14 40,480 40,660 40,350 40,560 21,103 -0.15
2025/07/15 40,570 40,720 40,440 40,700 32,183 0.35
2025/07/16 40,760 40,990 40,590 40,710 29,377 0.02
2025/07/17 40,520 40,990 40,420 40,960 34,479 0.61
2025/07/18 41,150 41,170 40,810 40,920 36,850 -0.10
2025/07/22 40,890 41,360 40,660 40,810 45,434 -0.27
2025/07/23 41,510 42,460 41,350 42,290 122,068 3.63
2025/07/24 42,860 43,200 42,740 42,950 74,561 1.56
2025/07/25 42,780 42,860 42,530 42,580 49,581 -0.86
2025/07/28 42,570 42,570 42,120 42,130 25,927 -1.06
2025/07/29 41,920 41,920 41,670 41,770 29,297 -0.85
2025/07/30 41,860 41,860 41,660 41,770 17,317 0.00
2025/07/31 41,850 42,250 41,800 42,190 29,240 1.01
2025/08/01 41,810 42,110 41,680 41,950 39,852 -0.57
2025/08/04 40,890 41,420 40,880 41,420 32,952 -1.26
2025/08/05 41,610 41,730 41,520 41,620 18,597 0.48
2025/08/06 41,520 41,940 41,520 41,930 15,551 0.74
2025/08/07 41,730 42,260 41,730 42,130 26,054 0.48
2025/08/08 42,330 43,160 42,310 42,930 57,904 1.90
2025/08/12 43,350 44,160 43,350 43,870 83,607 2.19
2025/08/13 44,380 44,630 44,180 44,450 51,239 1.32
2025/08/14 44,230 44,360 43,760 43,800 46,020 -1.46
2025/08/15 43,970 44,570 43,900 44,550 25,493 1.71
2025/08/18 44,620 45,010 44,560 44,900 41,568 0.79
2025/08/19 45,010 45,060 44,590 44,760 44,205 -0.31
2025/08/20 44,350 44,400 43,880 44,030 49,155 -1.63
2025/08/21 43,940 44,080 43,720 43,800 14,849 -0.52
2025/08/22 43,820 43,880 43,470 43,790 16,246 -0.02
2025/08/25 44,270 44,360 43,830 43,990 27,253 0.46
2025/08/26 43,810 43,850 43,270 43,520 49,221 -1.07
2025/08/27 43,620 43,760 43,400 43,650 30,007 0.30
2025/08/28 43,520 44,000 43,430 44,000 46,856 0.80
2025/08/29 43,960 43,980 43,790 43,930 14,307 -0.16
2025/09/01 43,470 43,600 42,980 43,320 52,518 -1.39
2025/09/02 43,470 43,640 43,250 43,440 26,940 0.28
2025/09/03 43,230 43,450 43,020 43,050 37,410 -0.90
2025/09/04 43,210 43,780 43,190 43,750 86,161 1.63
2025/09/05 44,200 44,410 43,960 44,200 41,999 1.03
2025/09/08 44,720 45,050 44,530 44,850 60,825 1.47
2025/09/09 45,090 45,400 44,640 44,640 41,967 -0.47
2025/09/10 44,730 45,040 44,690 45,020 34,066 0.85
2025/09/11 45,150 45,610 45,080 45,590 41,827 1.27
2025/09/12 46,110 46,150 45,780 45,960 38,918 0.81
2025/09/16 46,160 46,290 45,850 46,130 32,746 0.37
2025/09/17 46,010 46,250 45,830 46,060 38,430 -0.15
2025/09/18 46,210 46,760 46,060 46,550 66,739 1.06
2025/09/19 47,150 47,150 45,710 46,280 97,934 -0.58
2025/09/22 46,490 47,020 46,490 46,730 27,692 0.97
2025/09/24 46,690 46,920 46,460 46,900 34,177 0.36
2025/09/25 46,880 47,070 46,760 46,990 38,650 0.19
2025/09/26 46,880 47,020 46,630 46,640 46,027 -0.74
2025/09/29 46,710 46,730 46,390 46,560 45,184 -0.17
2025/09/30 46,670 46,670 46,280 46,490 35,381 -0.15
2025/10/01 46,320 46,420 45,880 46,070 56,746 -0.90
2025/10/02 46,430 46,670 46,200 46,460 27,472 0.85
2025/10/03 46,640 47,350 46,620 47,350 42,397 1.92
2025/10/06 49,000 49,800 48,860 49,650 94,117 4.86
2025/10/07 50,030 50,180 49,560 49,660 33,773 0.02
2025/10/08 49,530 49,820 49,350 49,350 27,277 -0.62
2025/10/09 49,790 50,250 49,670 50,190 52,907 1.70
2025/10/10 50,280 50,300 49,620 49,740 46,576 -0.90
2025/10/14 49,040 49,510 48,150 48,450 103,322 -2.59
2025/10/15 48,630 49,420 48,540 49,340 35,149 1.84
2025/10/16 49,770 49,960 49,590 49,950 30,933 1.24
2025/10/17 49,370 49,780 49,120 49,220 29,189 -1.46
2025/10/20 50,050 50,810 49,930 50,800 59,147 3.21
2025/10/21 51,490 51,650 50,830 50,950 65,012 0.30
2025/10/22 50,910 51,150 50,300 50,950 35,975 0.00
2025/10/23 50,300 50,420 50,070 50,290 30,105 -1.30
2025/10/24 50,780 51,110 50,650 50,950 28,241 1.31
2025/10/27 51,720 52,270 51,660 52,260 64,797 2.57
2025/10/28 52,070 52,200 51,810 51,880 40,062 -0.73
2025/10/29 52,420 53,230 52,380 53,100 80,015 2.35
2025/10/30 52,930 53,420 52,720 53,060 83,512 -0.08
2025/10/31 53,490 54,190 53,460 54,190 38,088 2.13
2025/11/04 54,160 54,440 53,380 53,420 43,845 -1.42
2025/11/05 52,290 52,340 50,770 51,950 130,195 -2.75
2025/11/06 52,870 53,010 52,320 52,490 33,365 1.04
2025/11/07 51,800 52,130 51,340 51,980 42,225 -0.97
2025/11/10 52,540 52,720 52,160 52,650 54,304 1.29
2025/11/11 53,160 53,260 52,300 52,590 25,378 -0.11
2025/11/12 52,560 52,840 52,300 52,840 25,025 0.48
2025/11/13 52,730 53,080 52,700 52,990 15,432 0.28
2025/11/14 51,890 52,450 51,870 52,100 42,219 -1.68
2025/11/17 51,900 52,110 51,550 52,070 23,997 -0.06
2025/11/18 51,450 51,650 50,330 50,530 82,925 -2.96
2025/11/19 50,510 50,770 49,910 50,290 33,233 -0.47
2025/11/20 52,020 52,300 51,340 51,490 55,309 2.39
2025/11/21 50,210 50,700 50,040 50,390 55,436 -2.14
2025/11/25 51,150 51,160 50,180 50,330 25,560 -0.12
2025/11/26 50,670 51,440 50,650 51,200 40,372 1.73
2025/11/27 51,670 52,030 51,630 51,830 16,646 1.23
2025/11/28 51,890 51,960 51,710 51,950 14,206 0.23
2025/12/01 51,960 52,080 50,890 51,030 31,177 -1.77
2025/12/02 51,210 51,320 50,920 50,920 11,757 -0.22
2025/12/03 51,280 51,850 51,280 51,550 22,374 1.24
2025/12/04 51,620 52,720 51,600 52,710 29,446 2.25
2025/12/05 52,160 52,280 51,930 52,190 24,645 -0.99
2025/12/08 52,460 52,460 51,920 52,300 22,743 0.21
2025/12/09 52,330 52,510 52,140 52,350 12,314 0.10
2025/12/10 52,580 52,830 52,050 52,340 21,940 -0.02
2025/12/11 52,510 52,550 51,630 51,890 29,099 -0.86
2025/12/12 52,360 52,870 52,190 52,620 27,445 1.41
2025/12/15 51,750 52,080 51,670 51,940 27,978 -1.29
2025/12/16 51,680 51,720 51,050 51,150 30,085 -1.52
2025/12/17 51,180 51,260 50,750 51,250 14,844 0.20
2025/12/18 50,480 50,830 50,300 50,720 26,476 -1.03
2025/12/19 51,060 51,470 50,920 51,240 29,224 1.03
2025/12/22 52,180 52,310 51,940 52,110 39,900 1.70
2025/12/23 52,150 52,260 51,980 52,090 14,514 -0.04
2025/12/24 52,200 52,350 52,030 52,090 31,856 0.00
2025/12/25 52,150 52,200 51,990 52,110 6,418 0.04
2025/12/26 52,200 52,670 52,200 52,420 29,790 0.59
2025/12/29 52,430 52,480 52,130 52,240 30,301 -0.34
2025/12/30 52,070 52,290 51,960 52,060 9,807 -0.34
2026/01/05 52,960 53,860 52,960 53,730 121,797 3.21
2026/01/06 53,990 54,360 53,860 54,300 28,292 1.06
2026/01/07 54,000 54,240 53,650 53,810 20,638 -0.90
2026/01/08 53,550 53,660 52,830 52,920 21,774 -1.65
2026/01/09 53,240 53,780 53,150 53,690 19,060 1.46
2026/01/13 55,730 55,760 55,330 55,380 44,554 3.15
2026/01/14 55,840 56,400 55,680 56,240 46,757 1.55
2026/01/15 55,860 56,040 55,600 56,000 33,697 -0.43
2026/01/16 55,970 56,010 55,600 55,850 18,140 -0.27
2026/01/19 55,240 55,480 54,950 55,480 25,902 -0.66
2026/01/20 55,310 55,310 54,700 54,810 65,053 -1.21
2026/01/21 53,820 54,680 53,800 54,550 51,440 -0.47
2026/01/22 55,460 55,790 55,160 55,580 29,064 1.89
2026/01/23 55,840 55,910 55,490 55,710 19,837 0.23
2026/01/26 54,540 54,980 54,500 54,710 51,226 -1.80
2026/01/27 54,770 55,190 54,480 55,130 27,146 0.77
2026/01/28 54,820 55,360 54,650 55,170 40,252 0.07
2026/01/29 55,920 55,950 54,970 55,250 25,020 0.15
2026/01/30 55,150 55,450 54,810 55,170 26,711 -0.14
2026/02/02 55,490 56,160 54,520 54,580 54,704 -1.07
2026/02/03 55,830 56,710 55,700 56,660 63,518 3.81
2026/02/04 56,010 56,360 55,870 56,250 56,667 -0.72
2026/02/05 56,200 56,370 55,550 55,780 33,847 -0.84
2026/02/06 55,250 56,160 54,810 56,150 49,096 0.66
2026/02/09 59,340 59,350 58,310 58,410 63,876 4.02
2026/02/10 59,030 60,000 59,030 59,640 40,411 2.11
2026/02/12 59,900 60,050 59,580 59,710 25,864 0.12
2026/02/13 58,880 59,330 58,640 59,020 57,607 -1.16
2026/02/16 59,460 59,460 58,760 58,840 20,677 -0.30
2026/02/17 58,810 58,880 58,100 58,500 28,764 -0.58
2026/02/18 58,820 59,390 58,710 59,130 30,759 1.08
2026/02/19 59,470 59,710 59,380 59,500 35,511 0.63
2026/02/20 59,110 59,110 58,680 58,840 44,284 -1.11
2026/02/24 58,690 59,410 58,650 59,320 18,605 0.82
2026/02/25 59,960 60,950 59,770 60,680 45,128 2.29
2026/02/26 61,410 61,450 60,680 60,830 39,313 0.25
2026/02/27 60,500 61,030 60,210 60,950 19,758 0.20
2026/03/02 59,750 60,450 59,330 60,100 105,866 -1.39
2026/03/03 59,770 59,920 58,100 58,250 78,167 -3.08
2026/03/04 56,790 57,680 55,550 56,220 182,487 -3.48
2026/03/05 58,110 58,640 56,850 57,250 108,234 1.83
2026/03/06 56,550 57,660 56,450 57,630 53,642 0.66
2026/03/09 54,170 54,830 53,240 54,650 183,621 -5.17
2026/03/10 56,170 56,620 55,450 56,150 69,109 2.74
2026/03/11 57,020 57,710 56,850 56,900 53,361 1.34
2026/03/12 56,170 56,650 55,710 56,390 42,442 -0.90
2026/03/13 55,390 55,980 54,920 55,700 43,619 -1.22
2026/03/16 55,620 55,880 55,000 55,630 35,384 -0.13
2026/03/17 56,250 56,330 55,360 55,670 27,688 0.07
2026/03/18 56,180 57,220 56,180 57,220 26,352 2.78
2026/03/19 55,580 55,800 55,070 55,210 55,023 -3.51
2026/03/23 52,860 53,540 52,480 53,340 111,365 -3.39
2026/03/24 54,540 54,630 53,490 54,110 41,781 1.44
2026/03/25 55,410 55,920 55,310 55,620 36,047 2.79
2026/03/26 55,820 56,070 55,050 55,380 23,332 -0.43
2026/03/27 54,780 55,610 54,360 55,350 40,111 -0.05
2026/03/30 53,350 53,970 52,570 53,960 87,158 -2.51
2026/03/31 53,200 54,360 52,700 53,300 57,135 -1.22
2026/04/01 55,250 56,010 54,920 56,010 31,901 5.08
2026/04/02 56,500 56,540 54,480 54,710 64,504 -2.32
2026/04/03 55,360 55,680 55,170 55,400 17,766 1.26
2026/04/06 55,450 56,310 55,420 55,640 24,238 0.43
2026/04/07 55,920 56,160 55,400 55,760 71,494 0.22
2026/04/08 58,470 58,800 57,950 58,760 97,664 5.38
2026/04/09 58,730 58,780 58,120 58,260 31,580 -0.85
2026/04/10 58,860 59,410 58,840 59,270 45,573 1.73
2026/04/13 58,720 59,140 58,610 58,900 15,806 -0.62
2026/04/14 59,880 60,420 59,780 60,250 33,665 2.29
2026/04/15 61,110 61,120 60,480 60,630 29,967 0.63
2026/04/16 61,050 62,200 61,000 62,110 45,958 2.44
2026/04/17 61,770 61,900 61,120 61,120 21,342 -1.59
2026/04/20 61,410 61,660 61,220 61,330 21,345 0.34
2026/04/21 61,580 62,110 61,530 61,820 71,732 0.80
2026/04/22 61,560 62,190 61,500 62,040 32,620 0.36
2026/04/23 62,430 62,710 61,110 61,640 58,983 -0.64
2026/04/24 61,900 62,250 61,770 62,200 19,634 0.91
2026/04/27 62,640 63,450 62,120 63,160 37,489 1.54
2026/04/28 62,920 62,960 62,240 62,460 19,715 -1.11
2026/04/30 61,700 61,950 61,420 61,740 29,765 -1.15
2026/05/01 62,180 62,220 61,890 62,000 11,366 0.42
2026/05/07 64,490 65,880 64,420 65,690 63,842 5.95
2026/05/08 65,220 65,380 64,760 65,360 41,449 -0.50
2026/05/11 66,140 66,140 65,040 65,070 20,946 -0.44
2026/05/12 65,570 65,870 64,800 65,330 18,796 0.40
2026/05/13 64,910 66,010 64,870 65,920 19,071 0.90
2026/05/14 66,350 66,500 65,310 65,310 26,919 -0.93
2026/05/15 65,630 65,900 63,530 64,070 37,675 -1.90
2026/05/18 64,300 64,380 62,950 63,430 43,270 -1.00
2026/05/19 63,910 64,050 62,850 63,150 35,566 -0.44
2026/05/20 63,120 63,120 61,810 62,450 46,422 -1.11
2026/05/21 63,880 64,680 63,830 64,260 228,081 2.90
2026/05/22 64,990 66,100 64,960 65,960 30,882 2.65
2026/05/25 66,720 68,160 66,530 68,070 52,529 3.20
2026/05/26 68,120 68,150 67,360 67,700 26,016 -0.54
2026/05/27 69,200 69,310 67,900 67,900 48,007 0.30
2026/05/28 67,310 67,930 66,600 67,440 51,028 -0.68
2026/05/29 68,440 69,340 68,370 69,340 40,520 2.82
2026/06/01 69,170 70,070 69,120 69,740 23,774 0.58
2026/06/02 70,000 70,040 68,360 69,500 39,766 -0.34
2026/06/03 70,500 71,690 70,230 71,400 42,052 2.73
2026/06/04 70,500 70,770 69,800 70,330 48,755 -1.50
2026/06/05 69,800 69,800 68,680 69,500 53,039 -1.18
2026/06/08 66,640 67,490 66,140 66,780 89,404 -3.91
2026/06/09 67,780 68,230 66,610 68,190 64,696 2.11
2026/06/10 67,370 67,830 66,480 67,070 49,829 -1.64
2026/06/11 65,520 67,130 65,010 66,990 49,015 -0.12
2026/06/12 69,350 69,880 68,630 68,940 63,053 2.91
2026/06/15 71,480 72,630 71,440 72,190 81,821 4.71
2026/06/16 72,340 72,950 72,030 72,300 46,070 0.15
2026/06/17 71,720 73,110 71,710 73,000 20,755 0.97
2026/06/18 73,450 74,410 73,270 74,150 35,607 1.58
2026/06/19 75,290 75,300 73,680 74,320 52,534 0.23
2026/06/22 74,180 76,030 74,180 75,620 72,433 1.75
2026/06/23 75,730 75,790 72,860 72,980 67,071 -3.49
2026/06/24 72,650 73,160 71,360 72,160 110,924 -1.12
2026/06/25 73,860 75,630 73,630 75,370 65,312 4.45
2026/06/26 73,870 74,310 71,570 72,330 94,352 -4.03
2026/06/29 72,500 72,650 70,970 72,400 63,444 0.10
2026/06/30 73,490 73,700 72,300 73,220 45,208 1.13
2026/07/01 74,140 75,050 73,150 73,420 35,059 0.27
2026/07/02 72,070 72,880 71,660 71,820 76,858 -2.18
2026/07/03 71,310 72,810 70,580 72,800 68,053 1.36
2026/07/06 73,000 73,410 71,890 72,700 35,591 -0.14
2026/07/07 72,560 72,980 71,170 71,450 55,797 -1.72
2026/07/08 71,000 72,000 70,400 70,800 57,097 -0.91
2026/07/09 70,260 70,720 69,660 69,960 53,416 -1.19
2026/07/10 71,150 71,550 70,600 70,740 39,944 1.11
2026/07/13 70,600 71,230 68,800 69,240 53,232 -2.12
2026/07/14 68,910 69,940 68,340 69,910 24,475 0.97
2026/07/15 70,570 70,990 69,950 70,780 37,307 1.24
2026/07/16 69,560 69,850 68,620 69,080 72,938 -2.40
2026/07/17 67,730 67,760 64,690 66,310 110,613 -4.01
2026/07/21 66,760 68,280 66,250 68,280 38,211 2.97
2026/07/22 69,420 69,680 68,010 68,030 29,732 -0.37
2026/07/23 68,730 69,070 68,270 68,380 61,654 0.51
2026/07/24 67,410 67,710 66,220 66,660 116,938 -2.52
2026/07/27 67,240 67,290 66,110 67,010 29,072 0.53
2026/07/28 65,420 65,460 63,880 64,400 73,595 -3.89
2026/07/29 64,590 65,130 62,350 63,380 54,973 -1.58
2026/07/30 63,480 64,880 63,160 63,930 35,368 0.87
2026/07/31 66,600 67,480 65,890 66,440 60,745 3.93
2026/08/03 65,720 65,870 64,650 65,760 32,832 -1.02
2026/08/04 66,150 66,270 64,840 65,900 32,176 0.21
2026/08/05 67,580 68,410 67,510 68,410 55,340 3.81
2026/08/06 67,600 67,870 66,980 67,870 29,168 -0.79
2026/08/07 67,900 67,970 66,700 67,660 25,296 -0.31
2026/08/10 68,260 69,110 68,120 69,110 22,723 2.14
2026/08/12 69,250 69,700 68,840 69,700 32,602 0.85
2026/08/13 70,470 70,950 70,330 70,460 38,094 1.09
2026/08/14 71,360 71,750 70,590 70,910 41,623 0.64
2026/08/17 71,060 71,390 70,600 71,390 23,565 0.68
2026/08/18 71,080 71,230 69,480 69,600 29,702 -2.51
2026/08/19 67,840 68,280 67,180 67,450 41,642 -3.09
2026/08/20 68,130 68,380 67,700 68,270 31,723 1.22
2026/08/21 67,380 68,180 67,200 68,100 14,969 -0.25
2026/08/24 68,250 68,300 67,530 67,720 14,899 -0.56
2026/08/25 67,160 67,980 66,650 67,970 21,203 0.37
2026/08/26 67,640 68,490 67,440 68,310 18,852 0.50
2026/08/27 69,060 69,160 67,830 68,260 25,317 -0.07
2026/08/28 68,380 68,940 68,150 68,530 20,841 0.40
2026/08/31 66,830 68,370 66,630 68,370 22,838 -0.23
2026/09/01 67,930 68,630 67,610 68,410 13,760 0.06
2026/09/02 66,910 66,970 66,260 66,360 41,621 -3.00
2026/09/03 66,700 66,750 65,800 66,190 19,450 -0.26
2026/09/04 66,530 67,240 66,350 67,100 17,327 1.37
2026/09/07 68,100 68,770 68,000 68,480 23,381 2.06
2026/09/08 67,950 68,880 67,440 67,440 53,688 -1.52
2026/09/09 67,140 67,850 67,040 67,120 29,259 -0.47
2026/09/10 66,750 67,300 66,210 67,300 24,187 0.27
2026/09/11 65,300 66,100 65,070 66,100 35,889 -1.78
2026/09/14 65,110 65,670 64,720 65,590 22,845 -0.77
2026/09/15 65,060 66,130 64,950 65,660 16,136 0.11
2026/09/16 65,750 65,950 65,220 65,950 14,871 0.44
2026/09/17 66,800 66,830 65,900 66,190 20,086 0.36
2026/09/18 66,890 67,510 66,460 67,180 27,578 1.50
2026/09/24 68,180 68,350 67,650 67,650 15,587 0.70
2026/09/25 67,780 68,520 67,680 68,480 13,559 1.23
2026/09/28 68,600 69,140 68,050 68,050 14,622 -0.63
2026/09/29 68,250 68,360 67,140 67,740 24,290 -0.46
2026/09/30 68,860 69,450 68,560 69,250 26,263 2.23
2026/10/01 69,600 71,560 69,600 71,480 48,805 3.22
2026/10/02 71,000 71,310 70,680 70,810 27,925 -0.94
2026/10/05 71,500 72,690 71,500 72,520 87,041 2.41
2026/10/06 72,600 73,440 72,420 73,430 33,933 1.25
2026/10/07 73,330 73,450 72,660 72,810 40,349 -0.84
2026/10/08 72,500 72,590 71,770 71,770 17,782 -1.43
2026/10/09 71,000 71,720 70,720 71,680 14,393 -0.13

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