ＮＥＸＴ　ＦＵＮＤＳ　日経２２５連動型上場投信（1321）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　日経２２５連動型上場投信 1321

ETF等 その他 最終更新: 2026/06/11
67,210円
(時刻：15:30)
▼ -60円 (-0.08%)

価格情報

始値 65,670円
高値 67,390円
安値 65,270円
終値 67,210円
出来高 709,015株
売買代金 46,960,447,030円
売り気配 (15:30) 67,210円
買い気配 (15:30) 67,200円
年初来高値 (2026/06/03) 71,950円
年初来安値 (2026/03/23) 52,670円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　日経２２５連動型上場投信
英文銘柄名 NEXT FUNDS NIKKEI 225 EXCHANGE TRADED FUND
時価総額 17,273,935,538,860.0円
発行済株式総数 257,014,366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
2026/06/05 277,128 34,672 203,104 63,329
2026/05/22 194,013 -10,469 91,436 -12,555
2026/05/15 204,482 43,925 103,991 3,231
2026/05/01 160,557 22,399 100,760 2,038
2026/04/24 138,158 6,804 98,722 -7,094
2026/04/17 131,354 6,032 105,816 -74,867
2026/04/10 125,322 13,450 180,683 -83,543
2026/04/03 111,872 -20,890 264,226 -16,270
2026/03/27 132,762 -55,349 280,496 -50,313
2026/03/19 188,111 6,447 330,809 49,076
2026/03/13 181,664 71,273 281,733 29,769
2026/03/06 110,391 -11,827 251,964 129,025
2026/02/27 122,218 19,158 122,939 -34,525
2026/02/20 103,060 -7,274 157,464 14,464
2026/02/13 110,334 7,258 143,000 15,742
2026/02/06 103,076 -1,572 127,258 10,089
2026/01/30 104,648 -9,767 117,169 26,584
2026/01/23 114,415 -18,313 90,585 9,289
2026/01/16 132,728 -8,122 81,296 -1,477
2026/01/09 140,850 9,049 82,773 2,634
2025/12/26 131,801 -991 80,139 -39,108
2025/12/19 132,792 -21,306 119,247 64,474
2025/12/12 154,098 -726 54,773 -10,703
2025/12/05 154,824 -1,061 65,476 2,836
2025/11/28 155,885 -14,237 62,640 -37,921
2025/11/21 170,122 -10,311 100,561 20,915
2025/11/14 180,433 -11,591 79,646 -26,029
2025/11/07 192,024 -27,827 105,675 -313
2025/10/31 219,851 12,344 105,988 -7,185
2025/10/24 207,507 -25,750 113,173 -12,061
2025/10/17 233,257 -32,475 125,234 25,526
2025/10/10 265,732 -7,173 99,708 -35,472
2025/10/03 272,905 -517 135,180 -12,736
2025/09/26 273,422 3,181 147,916 -82
2025/09/19 270,241 9,082 147,998 -1,277
2025/09/12 261,159 22,006 149,275 -19,524

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
2026/06/09 91,401 140 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
2026/06/11 東証 77,941 45,307 32,634 0 140
2026/06/10 東証 104,901 81,178 23,723 0 420 - - -
2026/06/09 東証 104,374 195,775 -91,401 0 140 5.00 2.66 E
2026/06/08 東証 97,481 178,111 -80,630 0 140 5.00 2.72 E
2026/06/05 東証 97,274 211,344 -114,070 0 140 5.00 2.61 E
2026/06/04 東証 97,267 267,533 -170,266 0 160 5.00 2.58 E
2026/06/03 東証 84,293 293,934 -209,641 0 480 15.00 2.54 D
2026/06/02 東証 80,806 199,203 -118,397 0 140 5.00 2.61 F
2026/06/01 東証 76,939 224,059 -147,120 0 160 5.00 2.60 E
2026/05/29 東証 70,367 202,342 -131,975 0 140
2026/05/28 東証 63,833 185,837 -122,004 0 140 5.00 2.69 E
2026/05/27 東証 64,370 196,957 -132,587 0 420 15.00 2.67 E
2026/05/26 東証 64,233 181,543 -117,310 0 140 5.00 2.68 E
2026/05/25 東証 24,181 186,599 -162,418 0 140 5.00 2.67 E
2026/05/22 東証 13,720 151,394 -137,674 0 140 5.00 2.75 E
2026/05/21 東証 6,250 123,028 -116,778 0 140 5.00 2.82 E
2026/05/20 東証 8,751 108,978 -100,227 0 420 15.00 2.90 F
2026/05/19 東証 4,593 114,960 -110,367 0 140 5.00 2.87 E
2026/05/18 東証 5,030 124,587 -119,557 0 140 5.00 2.86 F
2026/05/15 東証 4,512 129,804 -125,292 0 140 5.00 2.83 E
2026/05/14 東証 2,404 147,496 -145,092 0 140 5.00 2.78 E
2026/05/13 東証 4,636 156,638 -152,002 0 420 15.00 2.75 E
2026/05/12 東証 5,009 148,935 -143,926 0 140 5.00 2.78 E
2026/05/11 東証 2,579 141,778 -139,199 0 140 5.00 2.79 F
2026/05/08 東証 2,117 156,622 -154,505 0 140 5.00 2.78 E
2026/05/07 東証 2,051 165,166 -163,115 0 140 5.00 2.77 E
2026/05/01 東証 14,085 92,747 -78,662 0 420 15.00 2.93 F
2026/04/30 東証 10,536 90,888 -80,352 0 140 5.00 2.94 F
2026/04/28 東証 10,892 99,535 -88,643 0 840 30.00 2.91 F
2026/04/27 東証 9,513 127,592 -118,079 0 140 5.00 2.87 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(%)
2024/12/16 41,020 41,100 40,840 40,910 250,860 -
2024/12/17 41,050 41,270 40,860 40,860 209,982 -0.12
2024/12/18 40,700 40,860 40,580 40,590 199,366 -0.66
2024/12/19 39,840 40,370 39,800 40,250 491,419 -0.84
2024/12/20 40,430 40,510 40,160 40,160 288,799 -0.22
2024/12/23 40,520 40,680 40,300 40,660 283,652 1.25
2024/12/24 40,710 40,720 40,460 40,550 149,377 -0.27
2024/12/25 40,660 40,680 40,390 40,600 159,920 0.12
2024/12/26 40,580 41,070 40,580 41,000 285,076 0.99
2024/12/27 41,190 41,950 41,160 41,810 487,089 1.98
2024/12/30 41,850 41,860 41,390 41,470 240,792 -0.81
2025/01/06 41,430 41,510 40,740 40,830 401,224 -1.54
2025/01/07 41,230 41,830 41,140 41,590 409,208 1.86
2025/01/08 41,360 41,660 41,220 41,540 244,139 -0.12
2025/01/09 41,400 41,460 40,900 41,160 324,819 -0.91
2025/01/10 40,780 40,980 40,680 40,750 270,690 -1.00
2025/01/14 40,470 40,570 39,790 39,950 699,698 -1.96
2025/01/15 40,250 40,280 39,790 39,920 338,701 -0.08
2025/01/16 40,250 40,440 39,900 40,050 414,746 0.33
2025/01/17 39,940 39,970 39,520 39,960 363,088 -0.22
2025/01/20 40,220 40,540 40,210 40,360 251,680 1.00
2025/01/21 40,690 40,750 40,120 40,510 235,091 0.37
2025/01/22 40,870 41,210 40,850 41,120 373,803 1.51
2025/01/23 41,350 41,560 41,190 41,480 399,896 0.88
2025/01/24 41,500 41,820 41,330 41,470 410,973 -0.02
2025/01/27 41,710 41,800 41,030 41,090 261,843 -0.92
2025/01/28 40,660 40,880 40,380 40,550 417,148 -1.31
2025/01/29 40,900 40,980 40,640 40,940 321,566 0.96
2025/01/30 40,780 41,120 40,710 41,030 203,589 0.22
2025/01/31 41,180 41,190 40,950 41,120 221,210 0.22
2025/02/03 40,010 40,370 39,890 39,990 693,816 -2.75
2025/02/04 40,690 40,750 40,050 40,260 342,757 0.68
2025/02/05 40,470 40,610 40,160 40,340 243,148 0.20
2025/02/06 40,390 40,680 40,340 40,590 308,517 0.62
2025/02/07 40,390 40,510 40,250 40,320 168,730 -0.67
2025/02/10 40,230 40,400 40,100 40,320 189,729 0.00
2025/02/12 40,540 40,610 40,300 40,460 150,495 0.35
2025/02/13 40,670 41,120 40,620 40,980 345,212 1.29
2025/02/14 41,010 41,090 40,630 40,650 194,271 -0.81
2025/02/17 40,570 40,760 40,490 40,670 117,916 0.05
2025/02/18 40,670 41,020 40,650 40,810 189,404 0.34
2025/02/19 40,730 40,800 40,510 40,690 252,327 -0.29
2025/02/20 40,440 40,470 39,950 40,160 441,890 -1.30
2025/02/21 40,010 40,310 39,950 40,290 217,628 0.32
2025/02/25 39,600 39,970 39,560 39,760 447,862 -1.32
2025/02/26 39,590 39,610 39,210 39,600 471,122 -0.40
2025/02/27 39,770 39,880 39,560 39,760 205,758 0.40
2025/02/28 39,140 39,200 38,290 38,640 997,894 -2.82
2025/03/03 39,170 39,320 38,810 39,310 387,456 1.73
2025/03/04 38,790 38,890 38,250 38,780 537,260 -1.35
2025/03/05 38,770 39,070 38,620 38,880 398,994 0.26
2025/03/06 39,150 39,350 39,040 39,210 235,687 0.85
2025/03/07 38,510 38,590 38,260 38,320 510,795 -2.27
2025/03/10 38,410 38,570 38,140 38,500 317,814 0.47
2025/03/11 37,750 38,240 37,400 38,240 914,733 -0.68
2025/03/12 38,150 38,400 38,090 38,250 279,896 0.03
2025/03/13 38,590 38,780 38,210 38,240 294,698 -0.03
2025/03/14 38,110 38,610 37,970 38,550 237,481 0.81
2025/03/17 38,970 39,030 38,820 38,860 241,947 0.80
2025/03/18 39,400 39,480 39,290 39,330 261,549 1.21
2025/03/19 39,280 39,600 39,260 39,260 298,284 -0.18
2025/03/21 39,090 39,450 39,060 39,140 216,411 -0.31
2025/03/24 39,300 39,310 39,100 39,110 157,385 -0.08
2025/03/25 39,460 39,590 39,160 39,260 264,917 0.38
2025/03/26 39,590 39,700 39,350 39,520 291,935 0.66
2025/03/27 39,160 39,330 39,010 39,220 255,711 -0.76
2025/03/28 39,100 39,120 38,620 38,840 289,914 -0.97
2025/03/31 37,690 37,700 37,240 37,360 778,511 -3.81
2025/04/01 37,660 37,740 37,220 37,340 401,462 -0.05
2025/04/02 37,450 37,490 37,110 37,410 324,167 0.19
2025/04/03 35,710 36,510 35,620 36,430 1,155,256 -2.62
2025/04/04 35,700 35,950 34,860 35,440 1,444,053 -2.72
2025/04/07 32,450 33,490 32,110 32,650 1,370,986 -7.87
2025/04/08 34,020 34,840 34,020 34,550 675,869 5.82
2025/04/09 33,680 33,780 32,750 33,750 803,330 -2.32
2025/04/10 36,380 36,520 35,730 36,120 922,961 7.02
2025/04/11 34,360 35,280 34,190 35,220 629,142 -2.49
2025/04/14 35,590 35,950 35,490 35,630 414,641 1.16
2025/04/15 35,990 36,100 35,900 35,910 301,154 0.79
2025/04/16 35,860 35,920 35,260 35,500 391,959 -1.14
2025/04/17 35,610 36,010 35,550 35,980 449,138 1.35
2025/04/18 36,110 36,400 35,870 36,390 313,760 1.14
2025/04/21 36,130 36,240 35,830 35,900 259,402 -1.35
2025/04/22 35,790 35,970 35,730 35,860 338,463 -0.11
2025/04/23 36,850 36,870 36,320 36,520 370,126 1.84
2025/04/24 36,950 36,960 36,610 36,660 308,629 0.38
2025/04/25 37,150 37,530 37,070 37,400 676,928 2.02
2025/04/28 37,670 37,780 37,460 37,530 293,525 0.35
2025/04/30 37,640 37,750 37,490 37,730 327,246 0.53
2025/05/01 37,900 38,280 37,750 38,190 541,639 1.22
2025/05/02 38,370 38,730 38,360 38,550 499,630 0.94
2025/05/07 38,700 38,760 38,470 38,520 226,585 -0.08
2025/05/08 38,680 38,830 38,420 38,790 336,177 0.70
2025/05/09 39,200 39,350 39,030 39,230 535,365 1.13
2025/05/12 39,500 39,510 39,200 39,460 356,114 0.59
2025/05/13 40,320 40,350 40,010 40,010 656,989 1.39
2025/05/14 40,130 40,190 39,660 39,950 201,428 -0.15
2025/05/15 39,580 39,670 39,430 39,590 160,836 -0.90
2025/05/16 39,560 39,590 39,260 39,550 146,939 -0.10
2025/05/19 39,380 39,440 39,230 39,270 136,524 -0.71
2025/05/20 39,530 39,730 39,240 39,280 159,166 0.03
2025/05/21 39,390 39,450 39,080 39,090 85,311 -0.48
2025/05/22 38,690 38,870 38,580 38,750 236,056 -0.87
2025/05/23 38,900 39,160 38,880 38,900 162,104 0.39
2025/05/26 38,990 39,320 38,940 39,320 176,220 1.08
2025/05/27 39,340 39,570 39,200 39,560 115,880 0.61
2025/05/28 39,940 40,000 39,510 39,540 269,130 -0.05
2025/05/29 39,980 40,290 39,920 40,260 418,808 1.82
2025/05/30 39,620 39,920 39,550 39,850 211,872 -1.02
2025/06/02 39,420 39,420 39,110 39,250 166,994 -1.51
2025/06/03 39,410 39,540 39,260 39,260 126,844 0.03
2025/06/04 39,510 39,670 39,500 39,560 118,208 0.76
2025/06/05 39,370 39,530 39,310 39,350 89,755 -0.53
2025/06/06 39,360 39,560 39,360 39,520 91,303 0.43
2025/06/09 39,830 39,990 39,830 39,910 171,291 0.99
2025/06/10 40,090 40,320 39,960 40,000 339,411 0.23
2025/06/11 40,260 40,350 40,100 40,230 221,300 0.58
2025/06/12 40,120 40,230 39,910 39,960 164,774 -0.67
2025/06/13 39,910 39,910 39,320 39,600 399,526 -0.90
2025/06/16 39,860 40,170 39,850 40,140 218,092 1.36
2025/06/17 40,180 40,410 40,150 40,380 217,804 0.60
2025/06/18 40,170 40,700 40,160 40,700 257,280 0.79
2025/06/19 40,700 40,720 40,320 40,340 174,875 -0.88
2025/06/20 40,300 40,480 40,190 40,260 180,881 -0.20
2025/06/23 40,050 40,200 39,840 40,180 164,039 -0.20
2025/06/24 40,660 40,830 40,500 40,600 381,223 1.05
2025/06/25 40,750 40,800 40,550 40,780 169,816 0.44
2025/06/26 40,910 41,480 40,910 41,450 347,164 1.64
2025/06/27 41,860 42,230 41,820 42,080 508,342 1.52
2025/06/30 42,560 42,840 42,300 42,420 433,526 0.81
2025/07/01 42,270 42,300 41,830 41,880 338,210 -1.27
2025/07/02 41,400 41,890 41,360 41,660 282,053 -0.53
2025/07/03 41,730 41,810 41,590 41,640 129,869 -0.05
2025/07/04 41,900 41,940 41,620 41,750 196,908 0.26
2025/07/07 40,970 41,070 40,730 40,770 208,803 -2.35
2025/07/08 40,700 41,030 40,700 40,930 160,470 0.39
2025/07/09 41,170 41,210 40,780 41,040 123,424 0.27
2025/07/10 41,030 41,030 40,750 40,880 150,285 -0.39
2025/07/11 41,120 41,180 40,700 40,780 138,780 -0.24
2025/07/14 40,620 40,810 40,490 40,680 136,390 -0.25
2025/07/15 40,720 40,880 40,580 40,880 213,996 0.49
2025/07/16 40,920 41,140 40,720 40,860 200,515 -0.05
2025/07/17 40,640 41,130 40,560 41,120 137,909 0.64
2025/07/18 41,300 41,320 40,960 41,050 133,509 -0.17
2025/07/22 41,040 41,510 40,790 40,960 204,650 -0.22
2025/07/23 41,650 42,620 41,500 42,490 489,616 3.74
2025/07/24 43,010 43,350 42,880 43,120 391,411 1.48
2025/07/25 42,950 43,020 42,660 42,690 170,879 -1.00
2025/07/28 42,740 42,740 42,260 42,280 159,512 -0.96
2025/07/29 42,070 42,070 41,810 41,890 113,175 -0.92
2025/07/30 42,000 42,000 41,790 41,860 121,124 -0.07
2025/07/31 41,990 42,410 41,930 42,360 154,503 1.19
2025/08/01 41,960 42,260 41,820 42,090 203,123 -0.64
2025/08/04 41,030 41,560 41,020 41,550 303,427 -1.28
2025/08/05 41,780 41,880 41,650 41,790 105,682 0.58
2025/08/06 41,670 42,080 41,670 42,050 145,989 0.62
2025/08/07 41,890 42,410 41,880 42,290 168,469 0.57
2025/08/08 42,470 43,310 42,470 43,080 425,035 1.87
2025/08/12 43,500 44,310 43,490 44,020 619,047 2.18
2025/08/13 44,510 44,790 44,330 44,610 408,237 1.34
2025/08/14 44,410 44,530 43,920 43,970 231,356 -1.43
2025/08/15 44,130 44,730 44,040 44,690 249,160 1.64
2025/08/18 44,800 45,180 44,710 45,050 194,255 0.81
2025/08/19 45,170 45,220 44,740 44,860 175,323 -0.42
2025/08/20 44,510 44,540 44,030 44,180 273,056 -1.52
2025/08/21 44,110 44,240 43,870 43,950 145,283 -0.52
2025/08/22 43,980 44,040 43,620 43,900 132,835 -0.11
2025/08/25 44,430 44,520 43,980 44,100 187,374 0.46
2025/08/26 43,940 44,000 43,420 43,720 270,596 -0.86
2025/08/27 43,810 43,930 43,570 43,850 140,779 0.30
2025/08/28 43,680 44,160 43,610 44,160 117,601 0.71
2025/08/29 44,130 44,140 43,940 44,080 113,580 -0.18
2025/09/01 43,640 43,780 43,140 43,480 346,402 -1.36
2025/09/02 43,640 43,790 43,390 43,620 144,866 0.32
2025/09/03 43,380 43,600 43,170 43,210 214,649 -0.94
2025/09/04 43,360 43,930 43,330 43,910 232,297 1.62
2025/09/05 44,360 44,560 44,110 44,350 192,044 1.00
2025/09/08 44,890 45,210 44,680 45,010 258,181 1.49
2025/09/09 45,250 45,550 44,800 44,800 324,177 -0.47
2025/09/10 44,860 45,190 44,830 45,190 151,818 0.87
2025/09/11 45,280 45,770 45,230 45,740 261,748 1.22
2025/09/12 46,270 46,310 45,930 46,120 223,287 0.83
2025/09/16 46,320 46,460 46,000 46,290 313,225 0.37
2025/09/17 46,140 46,430 45,980 46,170 147,103 -0.26
2025/09/18 46,360 46,910 46,200 46,740 254,540 1.23
2025/09/19 47,260 47,300 45,860 46,390 736,036 -0.75
2025/09/22 46,650 47,170 46,610 46,910 327,333 1.12
2025/09/24 46,840 47,090 46,610 47,070 194,376 0.34
2025/09/25 47,020 47,230 46,900 47,180 236,672 0.23
2025/09/26 47,050 47,170 46,790 46,790 185,342 -0.83
2025/09/29 46,910 46,910 46,570 46,690 162,133 -0.21
2025/09/30 46,740 46,830 46,420 46,630 264,251 -0.13
2025/10/01 46,470 46,580 46,040 46,250 243,143 -0.81
2025/10/02 46,610 46,830 46,360 46,660 139,507 0.89
2025/10/03 46,810 47,500 46,760 47,500 308,828 1.80
2025/10/06 49,120 49,980 49,080 49,820 536,848 4.88
2025/10/07 50,210 50,360 49,720 49,760 351,619 -0.12
2025/10/08 49,710 49,990 49,530 49,560 193,689 -0.40
2025/10/09 49,980 50,440 49,850 50,420 251,300 1.74
2025/10/10 50,470 50,480 49,770 49,850 241,126 -1.13
2025/10/14 49,150 49,690 48,310 48,600 708,763 -2.51
2025/10/15 48,790 49,590 48,690 49,480 292,221 1.81
2025/10/16 49,970 50,140 49,750 50,100 306,554 1.25
2025/10/17 49,540 49,950 49,290 49,390 231,018 -1.42
2025/10/20 50,240 51,010 50,120 51,010 348,655 3.28
2025/10/21 51,640 51,840 50,990 51,140 510,720 0.25
2025/10/22 51,070 51,340 50,470 51,150 391,279 0.02
2025/10/23 50,480 50,620 50,240 50,460 291,914 -1.35
2025/10/24 50,990 51,300 50,810 51,170 171,135 1.41
2025/10/27 51,930 52,460 51,840 52,440 313,992 2.48
2025/10/28 52,250 52,380 51,990 52,100 296,156 -0.65
2025/10/29 52,640 53,430 52,550 53,310 582,185 2.32
2025/10/30 53,100 53,630 52,910 53,230 654,080 -0.15
2025/10/31 53,680 54,390 53,660 54,390 482,557 2.18
2025/11/04 54,390 54,630 53,540 53,540 473,463 -1.56
2025/11/05 52,560 52,560 50,960 52,130 1,077,214 -2.63
2025/11/06 53,080 53,210 52,510 52,720 222,722 1.13
2025/11/07 52,000 52,330 51,530 52,220 294,660 -0.95
2025/11/10 52,730 52,900 52,340 52,870 229,871 1.24
2025/11/11 53,380 53,470 52,490 52,770 233,398 -0.19
2025/11/12 52,710 53,000 52,460 53,000 148,353 0.44
2025/11/13 52,910 53,270 52,880 53,240 156,261 0.45
2025/11/14 52,100 52,650 52,050 52,290 325,063 -1.78
2025/11/17 52,080 52,310 51,740 52,280 140,771 -0.02
2025/11/18 51,630 51,830 50,510 50,660 510,767 -3.10
2025/11/19 50,670 50,960 50,070 50,440 353,293 -0.43
2025/11/20 52,210 52,490 51,520 51,670 647,745 2.44
2025/11/21 50,420 50,870 50,210 50,540 454,021 -2.19
2025/11/25 51,340 51,360 50,350 50,490 282,971 -0.10
2025/11/26 50,840 51,630 50,810 51,430 245,611 1.86
2025/11/27 51,860 52,220 51,820 52,030 113,257 1.17
2025/11/28 52,100 52,140 51,880 52,120 148,218 0.17
2025/12/01 52,200 52,240 51,060 51,190 248,393 -1.78
2025/12/02 51,390 51,500 51,110 51,150 136,747 -0.08
2025/12/03 51,460 52,040 51,460 51,760 205,895 1.19
2025/12/04 51,770 52,920 51,770 52,920 275,211 2.24
2025/12/05 52,380 52,470 52,110 52,390 137,754 -1.00
2025/12/08 52,630 52,630 52,100 52,460 119,505 0.13
2025/12/09 52,530 52,690 52,320 52,560 102,884 0.19
2025/12/10 52,780 53,030 52,230 52,480 156,916 -0.15
2025/12/11 52,740 52,740 51,810 52,050 185,951 -0.82
2025/12/12 52,590 53,050 52,360 52,780 425,292 1.40
2025/12/15 51,940 52,260 51,850 52,070 281,266 -1.35
2025/12/16 51,880 51,910 51,220 51,310 553,274 -1.46
2025/12/17 51,370 51,450 50,930 51,410 197,042 0.19
2025/12/18 50,650 51,030 50,470 50,910 309,258 -0.97
2025/12/19 51,230 51,650 51,110 51,380 185,723 0.92
2025/12/22 52,370 52,490 52,130 52,260 353,081 1.71
2025/12/23 52,320 52,440 52,150 52,300 134,541 0.08
2025/12/24 52,420 52,540 52,210 52,240 200,775 -0.11
2025/12/25 52,340 52,400 52,180 52,300 63,165 0.11
2025/12/26 52,410 52,860 52,410 52,620 184,262 0.61
2025/12/29 52,700 52,700 52,310 52,400 147,905 -0.42
2025/12/30 52,230 52,500 52,140 52,320 178,805 -0.15
2026/01/05 53,190 54,050 53,190 53,890 418,162 3.00
2026/01/06 54,220 54,560 54,050 54,520 209,926 1.17
2026/01/07 54,210 54,430 53,850 53,950 210,222 -1.05
2026/01/08 53,780 53,860 53,030 53,100 259,640 -1.58
2026/01/09 53,430 53,980 53,320 53,940 201,208 1.58
2026/01/13 55,940 55,950 55,520 55,640 407,336 3.15
2026/01/14 56,000 56,600 55,890 56,490 343,986 1.53
2026/01/15 56,070 56,250 55,790 56,230 252,361 -0.46
2026/01/16 56,180 56,220 55,800 56,060 180,184 -0.30
2026/01/19 55,450 55,690 55,150 55,690 353,694 -0.66
2026/01/20 55,480 55,510 54,920 55,070 375,689 -1.11
2026/01/21 54,070 54,890 54,050 54,800 331,932 -0.49
2026/01/22 55,670 56,000 55,330 55,770 336,504 1.77
2026/01/23 56,050 56,140 55,700 55,960 174,865 0.34
2026/01/26 54,770 55,200 54,720 54,980 364,364 -1.75
2026/01/27 54,950 55,400 54,690 55,340 314,613 0.65
2026/01/28 55,030 55,580 54,850 55,400 317,739 0.11
2026/01/29 56,130 56,140 55,170 55,440 222,208 0.07
2026/01/30 55,350 55,650 55,010 55,390 277,576 -0.09
2026/02/02 55,690 56,350 54,720 54,750 537,222 -1.16
2026/02/03 56,020 56,910 55,870 56,850 521,489 3.84
2026/02/04 56,210 56,580 56,050 56,430 308,736 -0.74
2026/02/05 56,390 56,590 55,760 56,040 329,734 -0.69
2026/02/06 55,440 56,390 55,010 56,390 533,299 0.62
2026/02/09 59,390 59,610 58,520 58,540 606,986 3.81
2026/02/10 59,270 60,210 59,260 59,880 405,886 2.29
2026/02/12 60,120 60,280 59,800 59,910 275,901 0.05
2026/02/13 59,130 59,570 58,860 59,200 494,403 -1.19
2026/02/16 59,690 59,690 58,980 59,090 174,132 -0.19
2026/02/17 59,050 59,100 58,320 58,690 256,483 -0.68
2026/02/18 59,000 59,610 58,970 59,390 282,701 1.19
2026/02/19 59,730 59,930 59,580 59,710 200,209 0.54
2026/02/20 59,300 59,310 58,890 59,080 288,500 -1.06
2026/02/24 58,880 59,630 58,870 59,540 315,035 0.78
2026/02/25 60,160 61,180 59,990 60,900 358,806 2.28
2026/02/26 61,600 61,670 60,900 61,100 450,508 0.33
2026/02/27 60,710 61,240 60,420 61,120 261,909 0.03
2026/03/02 59,960 60,670 59,540 60,290 718,868 -1.36
2026/03/03 59,990 60,130 58,300 58,450 739,002 -3.05
2026/03/04 57,450 57,890 55,740 56,380 1,280,377 -3.54
2026/03/05 58,350 58,840 57,060 57,440 758,972 1.88
2026/03/06 56,750 57,880 56,660 57,830 420,249 0.68
2026/03/09 54,370 55,020 53,420 54,800 1,415,378 -5.24
2026/03/10 56,340 56,830 55,640 56,350 697,514 2.83
2026/03/11 57,240 57,920 57,020 57,050 386,961 1.24
2026/03/12 56,300 56,870 55,910 56,590 312,697 -0.81
2026/03/13 55,180 56,180 55,180 55,850 398,879 -1.31
2026/03/16 55,800 56,090 55,180 55,760 324,823 -0.16
2026/03/17 56,510 56,510 55,570 55,800 230,702 0.07
2026/03/18 56,400 57,450 56,370 57,450 288,279 2.96
2026/03/19 55,780 56,020 55,260 55,420 530,579 -3.53
2026/03/23 53,060 53,740 52,670 53,530 948,110 -3.41
2026/03/24 54,780 54,840 53,670 54,350 491,265 1.53
2026/03/25 55,620 56,140 55,520 55,860 427,728 2.78
2026/03/26 56,020 56,280 55,240 55,650 323,226 -0.38
2026/03/27 54,990 55,810 54,550 55,480 367,928 -0.31
2026/03/30 53,000 55,000 52,960 54,310 474,071 -2.11
2026/03/31 53,390 54,590 52,930 53,480 487,471 -1.53
2026/04/01 55,480 56,240 55,100 56,240 524,731 5.16
2026/04/02 56,710 56,760 54,680 54,940 493,324 -2.31
2026/04/03 55,560 55,890 55,380 55,590 242,974 1.18
2026/04/06 55,620 56,530 55,620 55,900 257,261 0.56
2026/04/07 56,120 56,390 55,590 55,950 322,820 0.09
2026/04/08 58,680 59,030 58,140 58,960 703,472 5.38
2026/04/09 58,900 59,000 58,340 58,500 457,246 -0.78
2026/04/10 59,090 59,640 59,050 59,520 487,962 1.74
2026/04/13 58,980 59,370 58,830 59,160 301,493 -0.60
2026/04/14 60,070 60,640 60,010 60,480 394,311 2.23
2026/04/15 61,360 61,360 60,700 60,860 284,953 0.63
2026/04/16 61,250 62,430 61,220 62,390 494,500 2.51
2026/04/17 62,020 62,130 61,360 61,360 272,088 -1.65
2026/04/20 61,610 61,900 61,450 61,530 253,158 0.28
2026/04/21 61,770 62,350 61,750 62,070 230,340 0.88
2026/04/22 61,790 62,440 61,720 62,320 283,209 0.40
2026/04/23 62,670 62,950 61,330 61,870 591,905 -0.72
2026/04/24 62,160 62,480 61,980 62,390 234,459 0.84
2026/04/27 62,880 63,690 62,330 63,400 523,967 1.62
2026/04/28 63,150 63,230 62,450 62,650 286,475 -1.18
2026/04/30 61,940 62,240 61,640 61,990 421,289 -1.05
2026/05/01 62,450 62,470 62,110 62,230 164,405 0.39
2026/05/07 64,730 66,110 64,660 65,880 551,506 5.87
2026/05/08 65,330 65,630 65,010 65,600 279,514 -0.43
2026/05/11 66,400 66,400 65,280 65,370 208,275 -0.35
2026/05/12 65,800 66,130 65,040 65,590 256,886 0.34
2026/05/13 65,160 66,260 65,120 66,200 201,654 0.93
2026/05/14 66,560 66,740 65,600 65,610 278,547 -0.89
2026/05/15 65,850 66,150 63,790 64,280 714,753 -2.03
2026/05/18 64,540 64,640 63,190 63,740 423,660 -0.84
2026/05/19 64,170 64,320 63,070 63,470 313,297 -0.42
2026/05/20 63,250 63,270 62,080 62,720 488,890 -1.18
2026/05/21 64,110 64,900 64,060 64,530 407,574 2.89
2026/05/22 65,230 66,360 65,190 66,210 433,565 2.60
2026/05/25 66,970 68,410 66,750 68,330 679,448 3.20
2026/05/26 68,360 68,410 67,590 67,960 319,736 -0.54
2026/05/27 69,440 69,540 68,120 68,120 355,358 0.24
2026/05/28 67,620 68,180 66,850 67,640 387,287 -0.70
2026/05/29 68,700 69,580 68,610 69,310 303,836 2.47
2026/06/01 69,420 70,310 69,360 70,020 410,627 1.02
2026/06/02 70,300 70,300 68,610 69,830 417,601 -0.27
2026/06/03 70,830 71,950 70,520 71,580 598,336 2.51
2026/06/04 70,740 71,040 70,040 70,570 323,314 -1.41
2026/06/05 70,100 70,100 68,940 69,700 377,415 -1.23
2026/06/08 66,910 67,760 66,370 67,030 783,978 -3.83
2026/06/09 68,030 68,490 66,900 68,400 531,890 2.04
2026/06/10 67,500 68,120 66,720 67,270 637,032 -1.65
2026/06/11 65,670 67,390 65,270 67,210 709,015 -0.09

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