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: 2026/06/15
72,190円
(時刻：15:30)
▲ +3,250円 (+4.71%)

価格情報

始値 71,480円
高値 72,630円
安値 71,440円
終値 72,190円
出来高 81,821株
売買代金 5,882,711,600円
売り気配 (15:30) 72,300円
買い気配 (15:30) 72,190円
年初来高値 (2026/06/03) 71,690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 7,898,669,996,580.0円
発行済株式総数 114,573,107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
2026/06/05 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
2026/01/09 19,756 -293 8,881 913
2025/12/26 20,049 1,765 7,968 -5,202
2025/12/19 18,284 -2,520 13,170 4,244
2025/12/12 20,804 -468 8,926 768
2025/12/05 21,272 -19 8,158 -2,929
2025/11/28 21,291 532 11,087 311
2025/11/21 20,759 -1,651 10,776 2,105
2025/11/14 22,410 1,185 8,671 -1,452
2025/11/07 21,225 -4,603 10,123 2,030
2025/10/31 25,828 -598 8,093 121
2025/10/24 26,426 1,235 7,972 -678
2025/10/17 25,191 -3,642 8,650 1,529
2025/10/10 28,833 2,865 7,121 860
2025/10/03 25,968 518 6,261 -771
2025/09/26 25,450 -613 7,032 802
2025/09/19 26,063 326 6,230 -366

空売り残高（履歴）

計算日 商号 空売り残高
2025/10/08 GOLDMAN SACHS JAPAN CO., LTD. 0
（0.54%→0.00%）
2025/10/07 GOLDMAN SACHS JAPAN CO., LTD. 634,957
（None→0.54%）

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
2026/06/11 6,661 140 5

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
2026/06/12 東証 1,443 9,366 -7,923 0 140
2026/06/11 東証 1,474 8,135 -6,661 0 140 5.00 2.72 F
2026/06/10 東証 1,445 7,916 -6,471 0 420 15.00 2.72 F
2026/06/09 東証 1,374 8,763 -7,389 0 140 5.00 2.67 F
2026/06/08 東証 1,444 8,373 -6,929 0 140 5.00 2.73 F
2026/06/05 東証 1,399 10,118 -8,719 0 140 5.00 2.62 E
2026/06/04 東証 1,372 10,976 -9,604 0 160 5.00 2.59 F
2026/06/03 東証 1,372 12,498 -11,126 0 480 15.00 2.55 F
2026/06/02 東証 1,375 11,518 -10,143 0 140 5.00 2.62 F
2026/06/01 東証 1,372 11,333 -9,961 0 140 5.00 2.61 F
2026/05/29 東証 1,372 11,268 -9,896 0 140
2026/05/28 東証 1,387 8,854 -7,467 0 140 5.00 2.70 F
2026/05/27 東証 1,393 9,793 -8,400 0 420 15.00 2.68 F
2026/05/26 東証 1,383 9,692 -8,309 0 140 5.00 2.69 F
2026/05/25 東証 1,388 10,265 -8,877 0 140 5.00 2.68 F
2026/05/22 東証 1,372 8,679 -7,307 0 140 5.00 2.76 F
2026/05/21 東証 1,402 7,957 -6,555 0 140 5.00 2.84 F
2026/05/20 東証 1,644 6,521 -4,877 0 420 15.00 2.92 F
2026/05/19 東証 1,618 7,522 -5,904 0 140 5.00 2.88 F
2026/05/18 東証 1,709 7,791 -6,082 0 140 5.00 2.87 F
2026/05/15 東証 1,502 8,489 -6,987 0 140 5.00 2.84 F
2026/05/14 東証 1,401 9,668 -8,267 0 140 5.00 2.79 F
2026/05/13 東証 1,399 9,301 -7,902 0 420 15.00 2.76 F
2026/05/12 東証 1,415 9,485 -8,070 0 140 5.00 2.79 F
2026/05/11 東証 1,416 9,356 -7,940 0 140 5.00 2.80 F
2026/05/08 東証 1,397 9,532 -8,135 0 140 5.00 2.79 F
2026/05/07 東証 1,393 10,846 -9,453 0 140 5.00 2.77 F
2026/05/01 東証 1,430 9,422 -7,992 0 420 15.00 2.94 F
2026/04/30 東証 1,417 9,229 -7,812 0 140 5.00 2.95 F
2026/04/28 東証 1,397 9,884 -8,487 0 840 30.00 2.92 F

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(%)
2024/12/17 40,920 41,120 40,720 40,730 26,486 -
2024/12/18 40,540 40,700 40,440 40,470 24,048 -0.64
2024/12/19 39,700 40,230 39,660 40,160 84,723 -0.77
2024/12/20 40,290 40,350 40,020 40,040 32,245 -0.30
2024/12/23 40,370 40,530 40,160 40,470 27,283 1.07
2024/12/24 40,580 40,580 40,330 40,380 9,992 -0.22
2024/12/25 40,530 40,540 40,260 40,400 6,945 0.05
2024/12/26 40,450 40,930 40,440 40,810 42,387 1.01
2024/12/27 41,040 41,800 41,010 41,660 56,971 2.08
2024/12/30 41,680 41,710 41,250 41,300 54,026 -0.86
2025/01/06 41,260 41,350 40,600 40,680 34,469 -1.50
2025/01/07 41,080 41,680 41,000 41,430 71,071 1.84
2025/01/08 41,190 41,500 41,090 41,340 19,628 -0.22
2025/01/09 41,270 41,320 40,750 41,020 20,420 -0.77
2025/01/10 40,650 40,820 40,540 40,600 42,257 -1.02
2025/01/14 40,320 40,400 39,650 39,880 59,856 -1.77
2025/01/15 40,120 40,150 39,650 39,760 23,191 -0.30
2025/01/16 40,110 40,280 39,760 39,890 24,164 0.33
2025/01/17 39,800 39,830 39,390 39,820 43,214 -0.18
2025/01/20 40,070 40,380 40,050 40,220 25,693 1.00
2025/01/21 40,510 40,590 39,980 40,330 35,510 0.27
2025/01/22 40,710 41,060 40,670 41,020 51,005 1.71
2025/01/23 41,200 41,410 41,050 41,370 51,945 0.85
2025/01/24 41,380 41,670 41,160 41,370 46,840 0.00
2025/01/27 41,590 41,660 40,890 40,990 40,869 -0.92
2025/01/28 40,530 40,750 40,240 40,410 101,915 -1.41
2025/01/29 40,760 40,820 40,490 40,760 46,880 0.87
2025/01/30 40,630 40,970 40,580 40,880 23,302 0.29
2025/01/31 41,000 41,050 40,810 41,000 32,734 0.29
2025/02/03 39,860 40,210 39,750 39,860 119,713 -2.78
2025/02/04 40,560 40,600 39,920 40,150 68,598 0.73
2025/02/05 40,340 40,470 40,030 40,190 29,540 0.10
2025/02/06 40,270 40,530 40,190 40,410 68,529 0.55
2025/02/07 40,240 40,350 40,100 40,190 34,834 -0.54
2025/02/10 40,060 40,240 39,950 40,150 26,760 -0.10
2025/02/12 40,390 40,460 40,140 40,310 31,749 0.40
2025/02/13 40,550 40,960 40,480 40,820 46,215 1.27
2025/02/14 40,880 40,940 40,480 40,480 31,880 -0.83
2025/02/17 40,420 40,590 40,350 40,520 24,821 0.10
2025/02/18 40,520 40,860 40,500 40,700 28,306 0.44
2025/02/19 40,570 40,650 40,340 40,540 38,959 -0.39
2025/02/20 40,270 40,310 39,800 40,020 64,887 -1.28
2025/02/21 39,860 40,170 39,800 40,130 31,330 0.27
2025/02/25 39,450 39,820 39,410 39,640 41,337 -1.22
2025/02/26 39,430 39,480 39,060 39,450 50,738 -0.48
2025/02/27 39,650 39,730 39,420 39,600 16,504 0.38
2025/02/28 39,000 39,050 38,160 38,520 111,854 -2.73
2025/03/03 39,030 39,160 38,690 39,150 24,007 1.64
2025/03/04 38,620 38,730 38,110 38,650 48,862 -1.28
2025/03/05 38,620 38,930 38,490 38,680 25,502 0.08
2025/03/06 38,970 39,210 38,920 39,020 20,512 0.88
2025/03/07 38,350 38,450 38,120 38,200 95,211 -2.10
2025/03/10 38,360 38,420 37,990 38,370 32,643 0.45
2025/03/11 37,580 38,110 37,260 38,110 51,882 -0.68
2025/03/12 38,020 38,260 37,950 38,100 18,467 -0.03
2025/03/13 38,490 38,630 38,060 38,080 17,107 -0.05
2025/03/14 37,900 38,460 37,820 38,430 44,001 0.92
2025/03/17 38,820 38,870 38,690 38,760 23,675 0.86
2025/03/18 39,250 39,330 39,140 39,190 40,896 1.11
2025/03/19 39,150 39,460 39,140 39,140 10,859 -0.13
2025/03/21 38,950 39,300 38,910 39,020 15,024 -0.31
2025/03/24 39,160 39,160 38,940 38,940 10,959 -0.21
2025/03/25 39,330 39,450 39,020 39,100 21,566 0.41
2025/03/26 39,450 39,560 39,210 39,330 27,614 0.59
2025/03/27 39,020 39,180 38,870 39,130 27,813 -0.51
2025/03/28 38,950 38,970 38,470 38,810 44,096 -0.82
2025/03/31 37,550 37,560 37,130 37,210 129,562 -4.12
2025/04/01 37,520 37,610 37,090 37,130 41,942 -0.21
2025/04/02 37,320 37,350 36,980 37,330 57,259 0.54
2025/04/03 35,550 36,370 35,490 36,250 152,992 -2.89
2025/04/04 35,550 35,820 34,730 35,280 158,375 -2.68
2025/04/07 32,290 33,350 31,980 32,580 152,894 -7.65
2025/04/08 33,900 34,710 33,900 34,400 77,256 5.59
2025/04/09 33,530 33,650 32,620 33,130 151,506 -3.69
2025/04/10 36,240 36,370 35,600 36,000 85,344 8.66
2025/04/11 34,240 35,160 34,070 35,160 56,974 -2.33
2025/04/14 35,500 35,820 35,360 35,520 62,857 1.02
2025/04/15 35,830 35,960 35,760 35,760 23,907 0.68
2025/04/16 35,750 35,760 35,130 35,400 23,364 -1.01
2025/04/17 35,480 35,880 35,420 35,850 28,774 1.27
2025/04/18 36,000 36,270 35,730 36,250 27,350 1.12
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

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