ＮＥＸＴ ＦＵＮＤＳ ブラジル株式指数・ボベスパ連動型上場投信（1325）の銘柄情報
ＮＥＸＴ ＦＵＮＤＳ ブラジル株式指数・ボベスパ連動型上場投信 1325
284.5円
(時刻：15:30)
▲ +12.9円 (+4.74%)
価格情報
| 始値 | 280.0円 |
| 高値 | 285.8円 |
| 安値 | 280.0円 |
| 終値 | 284.5円 |
| 出来高 | 106,290株 |
| 売買代金 | 30,067,003円 |
| 売り気配 (15:30) | 284.5円 |
| 買い気配 (15:30) | 284.3円 |
| 年初来高値 (2026/01/16) | 272.1円 |
| 年初来安値 (2025/01/06) | 185.0円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ ブラジル株式指数・ボベスパ連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS IBOVESPA LINKED EXCHANGE TRADED FUND |
| 時価総額 | 3,117,809,385.6円 |
| 発行済株式総数 | 11,479,416株 |
| 単元株式数 | 10 |
| 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 | 注意喚起 |
| 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。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/22 | 2,990 | -130 | 247,210 | -13,630 |
| 2026/01/21 | 3,120 | 400 | 260,840 | -440 |
| 2026/01/20 | 2,720 | -620 | 261,280 | 22,480 |
| 2026/01/19 | 3,340 | 310 | 238,800 | 11,090 |
| 2026/01/16 | 3,030 | 210 | 227,710 | -1,890 |
| 2026/01/15 | 2,820 | -530 | 229,600 | 720 |
| 2026/01/14 | 3,350 | 620 | 228,880 | 9,090 |
| 2026/01/13 | 2,730 | -100 | 219,790 | 2,710 |
| 2026/01/09 | 2,830 | 0 | 217,080 | -7,860 |
| 2026/01/08 | 2,830 | 370 | 224,940 | 6,090 |
| 2026/01/07 | 2,460 | -390 | 218,850 | 4,510 |
| 2026/01/06 | 2,850 | 100 | 214,340 | -580 |
| 2026/01/05 | 2,750 | -50 | 214,920 | -370 |
| 2025/12/30 | 2,800 | 0 | 215,290 | 3,120 |
| 2025/12/29 | 2,800 | -170 | 212,170 | 40 |
| 2025/12/26 | 2,970 | -200 | 212,130 | 0 |
| 2025/12/25 | 3,170 | 470 | 212,130 | 1,100 |
| 2025/12/24 | 2,700 | 0 | 211,030 | -1,290 |
| 2025/12/23 | 2,700 | 50 | 212,320 | -14,780 |
| 2025/12/22 | 2,650 | -50 | 227,100 | 220 |
| 2025/12/19 | 2,700 | -2,900 | 226,880 | 640 |
| 2025/12/18 | 5,600 | 2,650 | 226,240 | 4,920 |
| 2025/12/17 | 2,950 | -300 | 221,320 | 140 |
| 2025/12/16 | 3,250 | 0 | 221,180 | -1,000 |
| 2025/12/15 | 3,250 | 0 | 222,180 | -1,440 |
| 2025/12/12 | 3,250 | -150 | 223,620 | -80 |
| 2025/12/11 | 3,400 | 0 | 223,700 | -20 |
| 2025/12/10 | 3,400 | -3,120 | 223,720 | -7,740 |
| 2025/12/09 | 6,520 | -1,800 | 231,460 | -57,300 |
| 2025/12/08 | 8,320 | 500 | 288,760 | 2,720 |
| 2025/12/05 | 7,820 | -700 | 286,040 | 2,750 |
| 2025/12/04 | 8,520 | 590 | 283,290 | 5,030 |
| 2025/12/03 | 7,930 | 10 | 278,260 | 150 |
| 2025/12/02 | 7,920 | 860 | 278,110 | -2,140 |
| 2025/12/01 | 7,060 | -10 | 280,250 | -180 |
| 2025/11/28 | 7,070 | -390 | 280,430 | -9,150 |
| 2025/11/27 | 7,460 | 100 | 289,580 | -2,490 |
| 2025/11/26 | 7,360 | -200 | 292,070 | 4,400 |
| 2025/11/25 | 7,560 | 300 | 287,670 | -1,400 |
| 2025/11/21 | 7,260 | -320 | 289,070 | 6,420 |
| 2025/11/20 | 7,580 | 60 | 282,650 | -12,520 |
| 2025/11/19 | 7,520 | 480 | 295,170 | -2,200 |
| 2025/11/18 | 7,040 | 0 | 297,370 | -14,060 |
| 2025/11/17 | 7,040 | -3,000 | 311,430 | -1,220 |
| 2025/11/14 | 10,040 | 0 | 312,650 | 8,370 |
| 2025/11/13 | 10,040 | -2,990 | 304,280 | 3,130 |
| 2025/11/12 | 13,030 | 0 | 301,150 | -2,300 |
| 2025/11/11 | 13,030 | -2,610 | 303,450 | 320 |
| 2025/11/10 | 15,640 | 90 | 303,130 | 450 |
| 2025/11/07 | 15,550 | 90 | 302,680 | 1,770 |
| 2025/11/06 | 15,460 | -200 | 300,910 | -1,120 |
| 2025/11/05 | 15,660 | 10 | 302,030 | 380 |
| 2025/10/31 | 15,660 | 5,160 | 300,330 | -5,960 |
| 2025/10/30 | 10,500 | -1,550 | 306,290 | -4,640 |
| 2025/10/29 | 12,050 | -110 | 310,930 | 2,140 |
| 2025/10/28 | 12,160 | -270 | 308,790 | 2,170 |
| 2025/10/27 | 12,430 | 1,470 | 306,620 | -860 |
| 2025/10/24 | 10,960 | 260 | 307,480 | -3,580 |
| 2025/10/23 | 10,700 | -980 | 311,060 | 2,650 |
| 2025/10/22 | 11,680 | 1,570 | 308,410 | -1,260 |
| 2025/10/21 | 10,110 | 1,490 | 309,670 | -3,220 |
| 2025/10/20 | 8,620 | 0 | 312,890 | -1,560 |
| 2025/10/17 | 8,620 | -1,000 | 314,450 | 1,830 |
| 2025/10/16 | 9,620 | -500 | 312,620 | 580 |
| 2025/10/15 | 10,120 | 1,350 | 312,040 | 390 |
| 2025/10/14 | 8,770 | -210 | 311,650 | -5,020 |
| 2025/10/10 | 8,980 | -330 | 316,670 | 5,810 |
| 2025/10/09 | 9,310 | -1,260 | 310,860 | 280 |
| 2025/10/08 | 10,570 | -3,580 | 310,580 | -5,180 |
| 2025/10/07 | 14,150 | -130 | 315,760 | -1,920 |
| 2025/10/06 | 14,280 | -150 | 317,680 | -2,200 |
| 2025/10/03 | 14,430 | -1,300 | 319,880 | -2,550 |
| 2025/10/02 | 15,730 | -3,380 | 322,430 | -1,010 |
| 2025/10/01 | 19,110 | -600 | 323,440 | -4,440 |
| 2025/09/30 | 19,710 | -200 | 327,880 | -410 |
| 2025/09/29 | 19,910 | 600 | 328,290 | 11,580 |
| 2025/09/26 | 19,310 | -200 | 316,710 | 260 |
| 2025/09/25 | 19,510 | 410 | 316,450 | -950 |
| 2025/09/22 | 18,300 | 500 | 318,200 | 1,400 |
| 2025/09/19 | 17,800 | 2,300 | 316,800 | 4,100 |
| 2025/09/18 | 15,500 | -100 | 312,700 | -6,100 |
| 2025/09/17 | 15,600 | 2,900 | 318,800 | 3,300 |
| 2025/09/16 | 12,700 | 1,000 | 315,500 | -1,000 |
| 2025/09/12 | 11,700 | 2,500 | 316,500 | -4,400 |
| 2025/09/11 | 9,200 | -1,600 | 320,900 | 600 |
| 2025/09/10 | 10,800 | -400 | 320,300 | 0 |
| 2025/09/09 | 11,200 | 1,800 | 320,300 | -800 |
| 2025/09/08 | 9,400 | 500 | 321,100 | -2,100 |
| 2025/09/05 | 8,900 | -100 | 323,200 | -400 |
| 2025/09/04 | 9,000 | -100 | 323,600 | -500 |
| 2025/09/03 | 9,100 | -300 | 324,100 | 400 |
| 2025/09/02 | 9,400 | -100 | 323,700 | 0 |
| 2025/09/01 | 9,500 | 3,200 | 323,700 | -2,300 |
| 2025/08/29 | 6,300 | 800 | 326,000 | 3,500 |
| 2025/08/28 | 5,500 | -1,400 | 322,500 | -600 |
| 2025/08/27 | 6,900 | 1,000 | 323,100 | -900 |
| 2025/08/26 | 5,900 | 1,900 | 324,000 | -900 |
| 2025/08/25 | 4,000 | 100 | 324,900 | 300 |
| 2025/08/22 | 3,900 | -1,700 | 324,600 | -6,800 |
| 2025/08/21 | 5,600 | 1,700 | 331,400 | 7,100 |
| 2025/08/20 | 3,900 | -1,600 | 324,300 | 1,100 |
| 2025/08/19 | 5,500 | 300 | 323,200 | -2,800 |
| 2025/08/15 | 5,300 | 0 | 325,300 | 700 |
| 2025/08/13 | 4,500 | -1,000 | 326,500 | 2,400 |
| 2025/08/12 | 5,500 | 600 | 324,100 | 1,000 |
| 2025/08/08 | 4,900 | 300 | 323,100 | -4,600 |
| 2025/08/07 | 4,600 | -800 | 327,700 | -1,500 |
| 2025/08/06 | 5,400 | 0 | 329,200 | -200 |
| 2025/08/05 | 5,400 | -100 | 329,400 | 100 |
| 2025/08/04 | 5,500 | 300 | 329,300 | -1,400 |
| 2025/08/01 | 5,200 | 500 | 330,700 | 700 |
| 2025/07/31 | 4,700 | 300 | 330,000 | -7,300 |
| 2025/07/30 | 4,400 | 0 | 337,300 | -1,500 |
| 2025/07/29 | 4,400 | 0 | 338,800 | 700 |
| 2025/07/28 | 4,400 | -1,100 | 338,100 | 2,600 |
| 2025/07/25 | 5,500 | 200 | 335,500 | 900 |
| 2025/07/24 | 5,300 | 500 | 334,600 | -2,300 |
| 2025/07/23 | 4,800 | -1,900 | 336,900 | -7,800 |
| 2025/07/22 | 6,700 | 1,800 | 344,700 | 5,000 |
| 2025/07/18 | 4,900 | -100 | 339,700 | 7,500 |
| 2025/07/17 | 5,000 | -300 | 332,200 | -200 |
| 2025/07/16 | 5,300 | 300 | 332,400 | 600 |
| 2025/07/15 | 5,000 | -1,000 | 331,800 | -13,200 |
| 2025/07/11 | 4,500 | -700 | 356,300 | 32,900 |
| 2025/07/10 | 5,200 | -100 | 323,400 | -700 |
| 2025/07/09 | 5,300 | -21,400 | 324,100 | -21,900 |
| 2025/07/08 | 26,700 | 0 | 346,000 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 3,340 | 610 | 238,800 | 19,010 |
| 2026/01/09 | 2,730 | -70 | 219,790 | 7,620 |
| 2025/12/26 | 2,800 | 150 | 212,170 | -14,930 |
| 2025/12/19 | 2,650 | -600 | 227,100 | 4,920 |
| 2025/12/12 | 3,250 | -5,070 | 222,180 | -66,580 |
| 2025/12/05 | 8,320 | 1,260 | 288,760 | 8,510 |
| 2025/11/28 | 7,060 | -500 | 280,250 | -7,420 |
| 2025/11/21 | 7,560 | 520 | 287,670 | -23,760 |
| 2025/11/14 | 7,040 | -8,600 | 311,430 | 8,300 |
| 2025/11/07 | 15,640 | -10 | 303,130 | 1,480 |
| 2025/10/31 | 15,650 | 3,220 | 301,650 | -4,970 |
| 2025/10/24 | 12,430 | 3,810 | 306,620 | -6,270 |
| 2025/10/17 | 8,620 | -150 | 312,890 | 1,240 |
| 2025/10/10 | 8,770 | -5,510 | 311,650 | -6,030 |
| 2025/10/03 | 14,280 | -5,630 | 317,680 | -10,610 |
| 2025/09/26 | 19,910 | 1,610 | 328,290 | 10,090 |
| 2025/09/19 | 18,300 | 5,600 | 318,200 | 2,700 |
| 2025/09/12 | 12,700 | 3,300 | 315,500 | -5,600 |
| 2025/09/05 | 9,400 | -100 | 321,100 | -2,600 |
| 2025/08/29 | 9,500 | 5,500 | 323,700 | -1,200 |
| 2025/08/22 | 4,000 | -1,200 | 324,900 | -1,100 |
| 2025/08/15 | 5,200 | -300 | 326,000 | 1,900 |
| 2025/08/08 | 5,500 | 0 | 324,100 | -5,200 |
| 2025/08/01 | 5,500 | 1,100 | 329,300 | -8,800 |
| 2025/07/25 | 4,400 | -2,300 | 338,100 | -6,600 |
| 2025/07/18 | 6,700 | 700 | 344,700 | -300 |
| 2025/07/11 | 6,000 | -239,900 | 345,000 | 16,700 |
| 2025/07/04 | 245,900 | 241,100 | 328,300 | -3,800 |
| 2025/06/27 | 4,800 | -8,300 | 332,100 | -7,300 |
| 2025/06/20 | 13,100 | 8,500 | 339,400 | 10,700 |
| 2025/06/13 | 4,600 | -900 | 328,700 | -14,000 |
| 2025/06/06 | 5,500 | -600 | 342,700 | -300 |
| 2025/05/30 | 6,100 | -400 | 343,000 | 2,000 |
| 2025/05/23 | 6,500 | -4,500 | 341,000 | -17,100 |
| 2025/05/16 | 11,000 | -700 | 358,100 | -10,700 |
| 2025/05/09 | 11,700 | -4,000 | 368,800 | 8,400 |
| 2025/05/02 | 15,700 | -9,100 | 360,400 | -26,700 |
| 2025/04/25 | 24,800 | -2,600 | 387,100 | -9,600 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/09/11 | Flow Traders Asia Pte Ltd. | 0 （0.80%→0.00%） |
| 2025/09/10 | Flow Traders Asia Pte Ltd. | 92,500 （0.65%→0.80%） |
| 2025/09/08 | Flow Traders Asia Pte Ltd. | 74,700 （0.73%→0.65%） |
| 2025/09/05 | Flow Traders Asia Pte Ltd. | 84,900 （0.85%→0.73%） |
| 2025/09/03 | Flow Traders Asia Pte Ltd. | 97,600 （0.97%→0.85%） |
| 2025/09/01 | Flow Traders Asia Pte Ltd. | 126,000 （1.15%→1.09%） |
| 2025/08/29 | Flow Traders Asia Pte Ltd. | 133,100 （1.31%→1.15%） |
| 2025/08/28 | Flow Traders Asia Pte Ltd. | 151,100 （1.54%→1.31%） |
| 2025/08/26 | Flow Traders Asia Pte Ltd. | 177,500 （1.79%→1.54%） |
| 2025/08/25 | Flow Traders Asia Pte Ltd. | 206,300 （2.08%→1.79%） |
| 2025/08/22 | Flow Traders Asia Pte Ltd. | 239,700 （2.19%→2.08%） |
| 2025/08/20 | Flow Traders Asia Pte Ltd. | 252,500 （1.93%→2.19%） |
| 2025/08/13 | Flow Traders Asia Pte Ltd. | 221,700 （2.28%→1.93%） |
| 2025/08/12 | Flow Traders Asia Pte Ltd. | 262,300 （2.45%→2.28%） |
| 2025/08/08 | Flow Traders Asia Pte Ltd. | 282,200 （2.56%→2.45%） |
| 2025/08/07 | Flow Traders Asia Pte Ltd. | 294,100 （2.90%→2.56%） |
| 2025/08/05 | Flow Traders Asia Pte Ltd. | 333,900 （2.75%→2.90%） |
| 2025/08/01 | Flow Traders Asia Pte Ltd. | 315,700 （2.73%→2.75%） |
| 2025/07/30 | Flow Traders Asia Pte Ltd. | 314,100 （2.61%→2.73%） |
| 2025/07/29 | Flow Traders Asia Pte Ltd. | 300,300 （2.45%→2.61%） |
| 2025/07/28 | Flow Traders Asia Pte Ltd. | 281,800 （2.39%→2.45%） |
| 2025/07/25 | Flow Traders Asia Pte Ltd. | 275,000 （2.26%→2.39%） |
| 2025/07/22 | Flow Traders Asia Pte Ltd. | 260,500 （2.08%→2.26%） |
| 2025/07/16 | Flow Traders Asia Pte Ltd. | 239,600 （1.80%→2.08%） |
| 2025/07/11 | Flow Traders Asia Pte Ltd. | 207,100 （1.43%→1.80%） |
| 2025/07/10 | Flow Traders Asia Pte Ltd. | 164,200 （0.99%→1.43%） |
| 2025/07/08 | Flow Traders Asia Pte Ltd. | 113,900 （0.82%→0.99%） |
| 2025/07/07 | Flow Traders Asia Pte Ltd. | 94,300 （0.70%→0.82%） |
| 2025/07/04 | Flow Traders Asia Pte Ltd. | 81,100 （0.82%→0.70%） |
| 2025/07/03 | Flow Traders Asia Pte Ltd. | 94,300 （0.76%→0.82%） |
| 2025/07/01 | Flow Traders Asia Pte Ltd. | 87,900 （0.73%→0.76%） |
| 2025/06/30 | Flow Traders Asia Pte Ltd. | 84,000 （0.60%→0.73%） |
| 2025/06/27 | Flow Traders Asia Pte Ltd. | 69,000 （0.63%→0.60%） |
| 2025/06/26 | Flow Traders Asia Pte Ltd. | 72,600 （0.56%→0.63%） |
| 2025/06/25 | Flow Traders Asia Pte Ltd. | 64,700 （0.49%→0.56%） |
| 2025/06/24 | Flow Traders Asia Pte Ltd. | 56,300 （0.59%→0.49%） |
| 2025/06/23 | Flow Traders Asia Pte Ltd. | 67,900 （0.50%→0.59%） |
| 2025/06/20 | Flow Traders Asia Pte Ltd. | 58,300 （0.52%→0.50%） |
| 2025/06/17 | Flow Traders Asia Pte Ltd. | 60,400 （1.01%→0.52%） |
| 2025/06/16 | Flow Traders Asia Pte Ltd. | 116,600 （1.29%→1.01%） |
| 2025/06/13 | Flow Traders Asia Pte Ltd. | 148,600 （1.38%→1.29%） |
| 2025/06/12 | Flow Traders Asia Pte Ltd. | 158,500 （1.42%→1.38%） |
| 2025/06/10 | Flow Traders Asia Pte Ltd. | 163,500 （1.48%→1.42%） |
| 2025/06/09 | Flow Traders Asia Pte Ltd. | 170,700 （1.67%→1.48%） |
| 2025/06/02 | Flow Traders Asia Pte Ltd. | 192,200 （1.69%→1.67%） |
| 2025/05/29 | Flow Traders Asia Pte Ltd. | 194,900 （1.85%→1.69%） |
| 2025/05/28 | Flow Traders Asia Pte Ltd. | 212,400 （2.01%→1.85%） |
| 2025/05/23 | Flow Traders Asia Pte Ltd. | 231,200 （1.83%→2.01%） |
| 2025/05/14 | Flow Traders Asia Pte Ltd. | 210,600 （2.45%→1.83%） |
| 2025/05/13 | Flow Traders Asia Pte Ltd. | 282,000 （2.58%→2.45%） |
| 2025/05/12 | Flow Traders Asia Pte Ltd. | 297,000 （3.11%→2.58%） |
| 2025/05/02 | Flow Traders Asia Pte Ltd. | 342,200 （3.21%→2.98%） |
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 |
|---|---|---|---|
| 2026/01/13 | 0 | 12 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/22 | 東証 | 25,450 | 1,710 | 23,740 | 0.5 | 12 | |||
| 2026/01/21 | 東証 | 23,750 | 0 | 23,750 | 1.5 | 36 | - | - | - |
| 2026/01/20 | 東証 | 390 | 300 | 90 | 0.5 | 12 | - | - | - |
| 2026/01/19 | 東証 | 390 | 0 | 390 | 0.5 | 12 | - | - | - |
| 2026/01/16 | 東証 | 510 | 510 | 0 | 0.5 | 12 | - | - | - |
| 2026/01/15 | 東証 | 510 | 200 | 310 | 0.5 | 12 | - | - | - |
| 2026/01/14 | 東証 | 510 | 0 | 510 | 1.5 | 36 | - | - | - |
| 2026/01/13 | 東証 | 530 | 530 | 0 | 0.5 | 12 | ***** | ***** | - |
| 2026/01/09 | 東証 | 390 | 0 | 390 | 0.5 | 12 | - | - | - |
| 2026/01/08 | 東証 | 320 | 0 | 320 | 0.5 | 12 | - | - | - |
| 2026/01/07 | 東証 | 320 | 0 | 320 | 2 | 48 | - | - | - |
| 2026/01/06 | 東証 | 290 | 10 | 280 | 0.5 | 12 | - | - | - |
| 2026/01/05 | 東証 | 360 | 0 | 360 | 0.5 | 12 | - | - | - |
| 2025/12/30 | 東証 | 460 | 0 | 460 | 0.5 | 12 | - | - | - |
| 2025/12/29 | 東証 | 460 | 0 | 460 | 0.5 | 12 | - | - | - |
| 2025/12/26 | 東証 | 390 | 0 | 390 | 3 | 72 | - | - | - |
| 2025/12/25 | 東証 | 370 | 200 | 170 | 0.5 | 12 | - | - | - |
| 2025/12/24 | 東証 | 7,500 | 400 | 7,100 | 1.5 | 36 | - | - | - |
| 2025/12/23 | 東証 | 7,400 | 0 | 7,400 | 0.5 | 12 | - | - | - |
| 2025/12/22 | 東証 | 8,220 | 0 | 8,220 | 0.5 | 12 | - | - | - |
| 2025/12/19 | 東証 | 19,220 | 0 | 19,220 | 0.5 | 12 | - | - | - |
| 2025/12/18 | 東証 | 19,630 | 0 | 19,630 | 0.5 | 12 | - | - | - |
| 2025/12/17 | 東証 | 9,540 | 0 | 9,540 | 1.5 | 36 | - | - | - |
| 2025/12/16 | 東証 | 6,420 | 0 | 6,420 | 0.5 | 12 | - | - | - |
| 2025/12/15 | 東証 | 6,320 | 200 | 6,120 | 0.5 | 12 | - | - | - |
| 2025/12/12 | 東証 | 6,310 | 200 | 6,110 | 0.5 | 12 | - | - | - |
| 2025/12/11 | 東証 | 6,300 | 200 | 6,100 | 0.5 | 12 | - | - | - |
| 2025/12/10 | 東証 | 6,390 | 0 | 6,390 | 1.5 | 36 | - | - | - |
| 2025/12/09 | 東証 | 6,290 | 0 | 6,290 | 0.5 | 12 | - | - | - |
| 2025/12/08 | 東証 | 3,450 | 240 | 3,210 | 0.5 | 12 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年08月19日 13時00分 | NEXT FUNDS ブラジル株式指数・ボベスパ連動型上場投信 決算短信 |
| 2025年07月08日 18時00分 | ETFの収益分配のお知らせ |
| 2025年07月04日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2025年07月01日 15時30分 | 上場投資信託（ETF）の売買単位変更に関するお知らせ |
| 2025年02月19日 13時00分 | NEXT FUNDS ブラジル株式指数・ボベスパ連動型上場投信 中間決算短信 |
| 2024年08月22日 17時00分 | 上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ |
| 2024年08月19日 13時00分 | NEXT FUNDS ブラジル株式指数・ボベスパ連動型上場投信 決算短信 |
| 2024年07月08日 18時30分 | ETFの収益分配のお知らせ |
| 2024年07月04日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年02月19日 13時00分 | NEXT FUNDS ブラジル株式指数・ボベスパ連動型上場投信 中間決算短信 |
EDINET
該当する書類は見つかりませんでした。
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 210 | 210 | 208 | 210 | 9,400 | - |
| 2024/07/31 | 210 | 210 | 204 | 210 | 23,800 | 0.05 |
| 2024/08/01 | 210 | 210 | 201 | 204 | 45,000 | -2.71 |
| 2024/08/02 | 200 | 201 | 195 | 195 | 161,000 | -4.80 |
| 2024/08/05 | 191 | 192 | 180 | 180 | 106,300 | -7.46 |
| 2024/08/06 | 183 | 194 | 183 | 190 | 53,700 | 5.56 |
| 2024/08/07 | 193 | 200 | 190 | 200 | 49,900 | 5.11 |
| 2024/08/08 | 201 | 201 | 197 | 197 | 28,300 | -1.30 |
| 2024/08/09 | 202 | 202 | 199 | 202 | 12,900 | 2.23 |
| 2024/08/13 | 204 | 210 | 204 | 210 | 26,900 | 4.17 |
| 2024/08/14 | 211 | 212 | 211 | 211 | 13,500 | 0.52 |
| 2024/08/15 | 212 | 213 | 212 | 212 | 12,100 | 0.47 |
| 2024/08/16 | 215 | 217 | 215 | 216 | 61,500 | 1.89 |
| 2024/08/19 | 218 | 218 | 213 | 215 | 14,900 | -0.51 |
| 2024/08/20 | 218 | 218 | 216 | 218 | 38,200 | 1.21 |
| 2024/08/21 | 214 | 216 | 213 | 215 | 9,000 | -0.97 |
| 2024/08/22 | 216 | 216 | 215 | 216 | 6,000 | 0.19 |
| 2024/08/23 | 213 | 214 | 212 | 214 | 18,200 | -0.88 |
| 2024/08/26 | 212 | 214 | 212 | 212 | 14,200 | -0.89 |
| 2024/08/27 | 214 | 214 | 212 | 214 | 12,000 | 0.90 |
| 2024/08/28 | 213 | 213 | 212 | 213 | 1,100 | -0.47 |
| 2024/08/29 | 214 | 216 | 213 | 216 | 35,600 | 1.46 |
| 2024/08/30 | 212 | 215 | 210 | 215 | 29,800 | -0.51 |
| 2024/09/02 | 214 | 217 | 214 | 214 | 16,800 | -0.51 |
| 2024/09/03 | 212 | 215 | 211 | 213 | 14,300 | -0.37 |
| 2024/09/04 | 210 | 212 | 207 | 209 | 28,900 | -1.92 |
| 2024/09/05 | 207 | 210 | 207 | 209 | 10,700 | 0.00 |
| 2024/09/06 | 210 | 210 | 208 | 208 | 8,600 | -0.38 |
| 2024/09/09 | 205 | 208 | 205 | 207 | 29,800 | -0.72 |
| 2024/09/10 | 207 | 209 | 204 | 209 | 9,000 | 1.06 |
| 2024/09/11 | 204 | 204 | 201 | 202 | 24,300 | -3.40 |
| 2024/09/12 | 202 | 204 | 201 | 204 | 8,200 | 0.94 |
| 2024/09/13 | 204 | 204 | 203 | 203 | 5,400 | -0.20 |
| 2024/09/17 | 205 | 205 | 203 | 204 | 9,900 | 0.15 |
| 2024/09/18 | 207 | 208 | 205 | 208 | 11,900 | 1.97 |
| 2024/09/19 | 207 | 217 | 207 | 212 | 30,600 | 2.17 |
| 2024/09/20 | 210 | 210 | 209 | 210 | 63,000 | -0.94 |
| 2024/09/24 | 205 | 205 | 201 | 204 | 35,600 | -2.71 |
| 2024/09/25 | 204 | 207 | 203 | 207 | 25,700 | 1.08 |
| 2024/09/26 | 207 | 207 | 206 | 207 | 15,600 | 0.34 |
| 2024/09/27 | 209 | 213 | 209 | 211 | 15,200 | 1.88 |
| 2024/09/30 | 208 | 210 | 207 | 208 | 20,100 | -1.47 |
| 2024/10/01 | 208 | 210 | 208 | 209 | 10,200 | 0.48 |
| 2024/10/02 | 207 | 210 | 207 | 209 | 14,800 | -0.24 |
| 2024/10/03 | 212 | 216 | 212 | 215 | 52,600 | 3.12 |
| 2024/10/04 | 213 | 213 | 209 | 212 | 44,600 | -1.44 |
| 2024/10/07 | 216 | 216 | 214 | 214 | 33,600 | 0.99 |
| 2024/10/08 | 214 | 214 | 210 | 211 | 23,300 | -1.64 |
| 2024/10/09 | 210 | 211 | 210 | 211 | 5,300 | 0.19 |
| 2024/10/10 | 209 | 215 | 208 | 208 | 68,000 | -1.47 |
| 2024/10/11 | 209 | 209 | 208 | 208 | 9,200 | 0.29 |
| 2024/10/15 | 210 | 210 | 207 | 208 | 17,000 | -0.38 |
| 2024/10/16 | 207 | 208 | 206 | 208 | 12,800 | 0.10 |
| 2024/10/17 | 206 | 208 | 206 | 208 | 19,400 | -0.14 |
| 2024/10/18 | 206 | 208 | 206 | 207 | 18,400 | -0.43 |
| 2024/10/21 | 206 | 206 | 204 | 204 | 33,400 | -1.26 |
| 2024/10/22 | 203 | 204 | 203 | 203 | 13,100 | -0.29 |
| 2024/10/23 | 203 | 205 | 203 | 205 | 19,300 | 0.79 |
| 2024/10/24 | 204 | 206 | 204 | 204 | 13,200 | -0.39 |
| 2024/10/25 | 205 | 206 | 205 | 206 | 16,900 | 0.69 |
| 2024/10/28 | 204 | 210 | 204 | 210 | 22,600 | 1.90 |
| 2024/10/29 | 210 | 210 | 207 | 209 | 17,300 | -0.48 |
| 2024/10/30 | 208 | 209 | 208 | 209 | 5,000 | 0.19 |
| 2024/10/31 | 209 | 209 | 207 | 207 | 27,400 | -0.91 |
| 2024/11/01 | 203 | 206 | 203 | 205 | 40,500 | -0.97 |
| 2024/11/05 | 206 | 210 | 206 | 208 | 22,000 | 1.46 |
| 2024/11/06 | 209 | 209 | 203 | 203 | 33,700 | -2.31 |
| 2024/11/07 | 205 | 211 | 205 | 211 | 53,100 | 3.64 |
| 2024/11/08 | 210 | 211 | 208 | 211 | 9,300 | 0.19 |
| 2024/11/11 | 212 | 212 | 204 | 208 | 23,700 | -1.52 |
| 2024/11/12 | 206 | 207 | 206 | 206 | 7,500 | -0.82 |
| 2024/11/13 | 207 | 207 | 204 | 205 | 7,800 | -0.53 |
| 2024/11/14 | 205 | 209 | 204 | 206 | 18,100 | 0.44 |
| 2024/11/15 | 209 | 209 | 204 | 207 | 6,200 | 0.44 |
| 2024/11/18 | 207 | 208 | 206 | 208 | 4,700 | 0.48 |
| 2024/11/19 | 208 | 209 | 207 | 209 | 9,000 | 0.67 |
| 2024/11/20 | 209 | 209 | 206 | 207 | 7,300 | -1.05 |
| 2024/11/21 | 206 | 207 | 205 | 207 | 8,500 | 0.00 |
| 2024/11/22 | 205 | 206 | 201 | 205 | 37,200 | -1.01 |
| 2024/11/25 | 204 | 207 | 204 | 206 | 10,500 | 0.39 |
| 2024/11/26 | 207 | 207 | 200 | 205 | 101,200 | -0.34 |
| 2024/11/27 | 206 | 206 | 203 | 204 | 9,800 | -0.49 |
| 2024/11/28 | 202 | 202 | 199 | 200 | 64,300 | -1.96 |
| 2024/11/29 | 198 | 198 | 191 | 194 | 85,400 | -3.00 |
| 2024/12/02 | 192 | 195 | 192 | 192 | 22,700 | -0.93 |
| 2024/12/03 | 193 | 193 | 190 | 192 | 56,500 | -0.10 |
| 2024/12/04 | 194 | 194 | 188 | 190 | 93,100 | -0.99 |
| 2024/12/05 | 193 | 193 | 188 | 191 | 35,400 | 0.21 |
| 2024/12/06 | 191 | 191 | 189 | 190 | 23,900 | -0.21 |
| 2024/12/09 | 189 | 189 | 186 | 187 | 56,800 | -1.53 |
| 2024/12/10 | 189 | 190 | 188 | 189 | 32,600 | 0.75 |
| 2024/12/11 | 190 | 192 | 189 | 192 | 36,500 | 1.86 |
| 2024/12/12 | 194 | 197 | 194 | 197 | 113,600 | 2.50 |
| 2024/12/13 | 194 | 196 | 191 | 194 | 79,600 | -1.47 |
| 2024/12/16 | 190 | 191 | 190 | 191 | 22,100 | -1.34 |
| 2024/12/17 | 190 | 190 | 185 | 186 | 139,300 | -2.87 |
| 2024/12/18 | 186 | 187 | 186 | 187 | 91,500 | 0.48 |
| 2024/12/19 | 181 | 185 | 180 | 185 | 66,100 | -0.96 |
| 2024/12/20 | 185 | 186 | 185 | 186 | 27,000 | 0.49 |
| 2024/12/23 | 187 | 188 | 186 | 187 | 127,500 | 0.75 |
| 2024/12/24 | 185 | 187 | 184 | 186 | 88,400 | -0.75 |
| 2024/12/25 | 186 | 196 | 180 | 186 | 100,600 | -0.22 |
| 2024/12/26 | 185 | 187 | 184 | 185 | 100,600 | -0.22 |
| 2024/12/27 | 187 | 187 | 184 | 185 | 43,600 | -0.05 |
| 2024/12/30 | 185 | 185 | 183 | 185 | 45,000 | -0.05 |
| 2025/01/06 | 187 | 187 | 185 | 186 | 72,800 | 0.49 |
| 2025/01/07 | 187 | 192 | 187 | 192 | 61,800 | 3.23 |
| 2025/01/08 | 192 | 192 | 186 | 189 | 17,700 | -1.46 |
| 2025/01/09 | 189 | 190 | 188 | 190 | 18,500 | 0.53 |
| 2025/01/10 | 190 | 193 | 187 | 191 | 23,800 | 0.37 |
| 2025/01/14 | 191 | 193 | 191 | 193 | 22,700 | 1.10 |
| 2025/01/15 | 193 | 193 | 192 | 192 | 9,600 | -0.26 |
| 2025/01/16 | 192 | 192 | 189 | 190 | 15,900 | -1.20 |
| 2025/01/17 | 190 | 190 | 189 | 190 | 13,700 | 0.00 |
| 2025/01/20 | 190 | 192 | 189 | 191 | 10,800 | 0.26 |
| 2025/01/21 | 193 | 193 | 189 | 193 | 8,200 | 1.05 |
| 2025/01/22 | 190 | 192 | 190 | 191 | 9,700 | -0.99 |
| 2025/01/23 | 192 | 193 | 191 | 193 | 21,500 | 1.05 |
| 2025/01/24 | 194 | 194 | 192 | 193 | 6,200 | 0.16 |
| 2025/01/27 | 192 | 193 | 192 | 193 | 8,500 | 0.10 |
| 2025/01/28 | 195 | 196 | 194 | 194 | 33,500 | 0.52 |
| 2025/01/29 | 195 | 198 | 195 | 197 | 21,200 | 1.29 |
| 2025/01/30 | 197 | 198 | 195 | 197 | 16,200 | 0.25 |
| 2025/01/31 | 199 | 200 | 198 | 200 | 35,500 | 1.32 |
| 2025/02/03 | 198 | 199 | 195 | 195 | 37,300 | -2.55 |
| 2025/02/04 | 199 | 199 | 198 | 199 | 15,700 | 2.21 |
| 2025/02/05 | 200 | 200 | 197 | 198 | 11,300 | -0.45 |
| 2025/02/06 | 198 | 198 | 194 | 197 | 7,400 | -0.35 |
| 2025/02/07 | 199 | 199 | 195 | 199 | 12,100 | 0.81 |
| 2025/02/10 | 197 | 197 | 193 | 196 | 15,700 | -1.56 |
| 2025/02/12 | 195 | 200 | 195 | 199 | 37,800 | 1.74 |
| 2025/02/13 | 198 | 201 | 198 | 200 | 17,300 | 0.40 |
| 2025/02/14 | 198 | 199 | 198 | 199 | 8,400 | -0.65 |
| 2025/02/17 | 201 | 203 | 201 | 203 | 39,000 | 1.96 |
| 2025/02/18 | 204 | 204 | 202 | 203 | 11,800 | 0.00 |
| 2025/02/19 | 206 | 206 | 203 | 205 | 40,800 | 0.94 |
| 2025/02/20 | 205 | 206 | 201 | 203 | 60,100 | -0.73 |
| 2025/02/21 | 199 | 203 | 198 | 198 | 61,400 | -2.46 |
| 2025/02/25 | 197 | 198 | 193 | 193 | 31,100 | -2.32 |
| 2025/02/26 | 193 | 197 | 193 | 195 | 16,500 | 0.83 |
| 2025/02/27 | 195 | 195 | 192 | 195 | 16,400 | -0.10 |
| 2025/02/28 | 193 | 193 | 190 | 192 | 34,900 | -1.49 |
| 2025/03/03 | 190 | 191 | 189 | 190 | 30,800 | -1.09 |
| 2025/03/04 | 189 | 190 | 189 | 190 | 23,900 | 0.00 |
| 2025/03/05 | 188 | 191 | 188 | 190 | 11,000 | 0.11 |
| 2025/03/06 | 191 | 192 | 191 | 192 | 9,800 | 0.84 |
| 2025/03/07 | 192 | 193 | 188 | 193 | 32,000 | 0.73 |
| 2025/03/10 | 192 | 193 | 189 | 190 | 10,600 | -1.55 |
| 2025/03/11 | 188 | 190 | 185 | 188 | 28,800 | -0.89 |
| 2025/03/12 | 190 | 191 | 186 | 187 | 25,200 | -0.96 |
| 2025/03/13 | 187 | 190 | 187 | 190 | 11,800 | 1.82 |
| 2025/03/14 | 190 | 194 | 190 | 193 | 14,200 | 1.63 |
| 2025/03/17 | 198 | 199 | 191 | 198 | 47,000 | 2.54 |
| 2025/03/18 | 196 | 208 | 196 | 206 | 68,700 | 4.04 |
| 2025/03/19 | 206 | 208 | 205 | 208 | 46,100 | 1.12 |
| 2025/03/21 | 204 | 208 | 204 | 206 | 29,900 | -1.25 |
| 2025/03/24 | 208 | 208 | 204 | 204 | 10,000 | -0.73 |
| 2025/03/25 | 204 | 205 | 202 | 205 | 25,100 | 0.24 |
| 2025/03/26 | 206 | 206 | 205 | 205 | 13,200 | 0.20 |
| 2025/03/27 | 207 | 208 | 205 | 206 | 20,300 | 0.29 |
| 2025/03/28 | 209 | 210 | 207 | 207 | 35,700 | 0.68 |
| 2025/03/31 | 202 | 203 | 198 | 200 | 25,300 | -3.38 |
| 2025/04/01 | 201 | 206 | 201 | 201 | 21,400 | 0.70 |
| 2025/04/02 | 204 | 230 | 200 | 212 | 1,040,700 | 5.26 |
| 2025/04/03 | 209 | 216 | 206 | 210 | 224,800 | -1.18 |
| 2025/04/04 | 209 | 218 | 202 | 211 | 180,000 | 0.76 |
| 2025/04/07 | 196 | 205 | 188 | 202 | 207,700 | -4.31 |
| 2025/04/08 | 205 | 211 | 203 | 208 | 77,700 | 2.82 |
| 2025/04/09 | 206 | 206 | 187 | 192 | 125,300 | -7.56 |
| 2025/04/10 | 206 | 206 | 195 | 204 | 46,200 | 6.46 |
| 2025/04/11 | 200 | 205 | 198 | 205 | 53,800 | 0.24 |
| 2025/04/14 | 205 | 209 | 197 | 205 | 314,000 | -0.20 |
| 2025/04/15 | 205 | 208 | 189 | 192 | 222,500 | -5.97 |
| 2025/04/16 | 193 | 194 | 189 | 192 | 68,700 | 0.05 |
| 2025/04/17 | 193 | 194 | 189 | 194 | 36,800 | 0.62 |
| 2025/04/18 | 197 | 199 | 194 | 198 | 29,200 | 2.38 |
| 2025/04/21 | 199 | 199 | 196 | 197 | 25,800 | -0.40 |
| 2025/04/22 | 195 | 200 | 195 | 200 | 39,600 | 1.27 |
| 2025/04/23 | 203 | 203 | 200 | 202 | 44,700 | 1.10 |
| 2025/04/24 | 205 | 205 | 201 | 204 | 25,000 | 0.89 |
| 2025/04/25 | 206 | 209 | 205 | 209 | 36,000 | 2.26 |
| 2025/04/28 | 207 | 210 | 205 | 209 | 31,700 | 0.05 |
| 2025/04/30 | 207 | 209 | 206 | 208 | 29,800 | -0.53 |
| 2025/05/01 | 205 | 207 | 205 | 206 | 17,800 | -0.92 |
| 2025/05/02 | 205 | 210 | 204 | 209 | 61,800 | 1.46 |
| 2025/05/07 | 207 | 210 | 204 | 205 | 58,400 | -1.73 |
| 2025/05/08 | 206 | 207 | 204 | 206 | 18,200 | 0.39 |
| 2025/05/09 | 208 | 208 | 206 | 207 | 26,200 | 0.49 |
| 2025/05/12 | 209 | 211 | 209 | 210 | 103,900 | 1.55 |
| 2025/05/13 | 209 | 211 | 209 | 209 | 54,400 | -0.48 |
| 2025/05/14 | 214 | 216 | 211 | 212 | 91,200 | 1.53 |
| 2025/05/15 | 214 | 214 | 211 | 211 | 8,300 | -0.57 |
| 2025/05/16 | 211 | 216 | 211 | 216 | 22,600 | 2.18 |
| 2025/05/19 | 215 | 216 | 214 | 215 | 10,600 | -0.28 |
| 2025/05/20 | 216 | 216 | 213 | 216 | 11,300 | 0.23 |
| 2025/05/21 | 212 | 215 | 212 | 212 | 20,300 | -1.48 |
| 2025/05/22 | 211 | 213 | 209 | 210 | 23,400 | -0.94 |
| 2025/05/23 | 210 | 211 | 205 | 209 | 60,100 | -0.52 |
| 2025/05/26 | 209 | 211 | 208 | 208 | 18,700 | -0.81 |
| 2025/05/27 | 209 | 209 | 207 | 208 | 9,900 | 0.05 |
| 2025/05/28 | 211 | 211 | 208 | 211 | 26,800 | 1.64 |
| 2025/05/29 | 211 | 213 | 211 | 213 | 21,500 | 0.81 |
| 2025/05/30 | 213 | 213 | 212 | 213 | 3,700 | 0.05 |
| 2025/06/02 | 211 | 211 | 202 | 208 | 21,900 | -2.49 |
| 2025/06/03 | 209 | 210 | 208 | 208 | 2,800 | 0.24 |
| 2025/06/04 | 210 | 210 | 208 | 209 | 6,800 | 0.48 |
| 2025/06/05 | 209 | 209 | 207 | 207 | 9,500 | -0.77 |
| 2025/06/06 | 208 | 209 | 208 | 209 | 9,500 | 0.82 |
| 2025/06/09 | 210 | 211 | 209 | 209 | 24,400 | -0.05 |
| 2025/06/10 | 210 | 212 | 209 | 211 | 19,600 | 0.91 |
| 2025/06/11 | 212 | 212 | 210 | 211 | 11,300 | -0.19 |
| 2025/06/12 | 212 | 212 | 211 | 212 | 11,400 | 0.71 |
| 2025/06/13 | 212 | 212 | 205 | 210 | 115,400 | -1.08 |
| 2025/06/16 | 209 | 213 | 209 | 212 | 39,400 | 1.24 |
| 2025/06/17 | 215 | 218 | 215 | 218 | 84,500 | 2.59 |
| 2025/06/18 | 217 | 218 | 216 | 218 | 23,800 | 0.09 |
| 2025/06/19 | 217 | 219 | 216 | 219 | 64,700 | 0.28 |
| 2025/06/20 | 217 | 218 | 217 | 217 | 19,600 | -0.69 |
| 2025/06/23 | 217 | 217 | 215 | 215 | 67,200 | -0.83 |
| 2025/06/24 | 216 | 217 | 215 | 217 | 21,500 | 0.79 |
| 2025/06/25 | 215 | 216 | 213 | 216 | 12,500 | -0.65 |
| 2025/06/26 | 212 | 215 | 212 | 215 | 23,500 | -0.42 |
| 2025/06/27 | 216 | 216 | 212 | 214 | 22,300 | -0.33 |
| 2025/06/30 | 218 | 218 | 214 | 215 | 36,700 | 0.51 |
| 2025/07/01 | 218 | 220 | 218 | 220 | 38,800 | 2.28 |
| 2025/07/02 | 220 | 223 | 220 | 221 | 55,800 | 0.45 |
| 2025/07/03 | 220 | 220 | 218 | 218 | 20,000 | -1.36 |
| 2025/07/04 | 222 | 224 | 222 | 223 | 278,900 | 2.16 |
| 2025/07/07 | 221 | 222 | 213 | 218 | 85,900 | -2.07 |
| 2025/07/08 | 217 | 217 | 210 | 210 | 75,700 | -3.67 |
| 2025/07/09 | 215 | 215 | 211 | 214 | 24,500 | 1.90 |
| 2025/07/10 | 207 | 207 | 200 | 204 | 279,700 | -4.72 |
| 2025/07/11 | 210 | 210 | 205 | 206 | 103,600 | 0.78 |
| 2025/07/14 | 207 | 207 | 203 | 206 | 33,700 | 0.00 |
| 2025/07/15 | 206 | 207 | 203 | 205 | 37,500 | -0.44 |
| 2025/07/16 | 206 | 207 | 205 | 205 | 35,300 | 0.15 |
| 2025/07/17 | 206 | 207 | 205 | 206 | 24,100 | 0.54 |
| 2025/07/18 | 205 | 208 | 205 | 207 | 20,000 | 0.44 |
| 2025/07/22 | 205 | 206 | 204 | 206 | 43,700 | -0.72 |
| 2025/07/23 | 205 | 206 | 204 | 206 | 20,200 | 0.24 |
| 2025/07/24 | 207 | 207 | 206 | 207 | 17,600 | 0.39 |
| 2025/07/25 | 207 | 208 | 205 | 206 | 33,200 | -0.48 |
| 2025/07/28 | 207 | 207 | 205 | 206 | 23,500 | 0.29 |
| 2025/07/29 | 206 | 206 | 204 | 204 | 38,700 | -1.07 |
| 2025/07/30 | 204 | 205 | 202 | 202 | 35,800 | -0.93 |
| 2025/07/31 | 202 | 204 | 202 | 202 | 25,600 | 0.00 |
| 2025/08/01 | 203 | 205 | 201 | 202 | 21,400 | -0.15 |
| 2025/08/04 | 200 | 202 | 200 | 201 | 17,500 | -0.69 |
| 2025/08/05 | 201 | 201 | 200 | 201 | 30,800 | 0.10 |
| 2025/08/06 | 202 | 202 | 201 | 201 | 11,400 | 0.15 |
| 2025/08/07 | 202 | 205 | 201 | 205 | 46,900 | 1.89 |
| 2025/08/08 | 207 | 209 | 207 | 208 | 26,100 | 1.51 |
| 2025/08/12 | 207 | 209 | 207 | 208 | 44,400 | 0.00 |
| 2025/08/13 | 210 | 214 | 209 | 210 | 49,300 | 1.15 |
| 2025/08/14 | 210 | 211 | 209 | 211 | 9,100 | 0.05 |
| 2025/08/15 | 212 | 212 | 210 | 210 | 8,700 | -0.24 |
| 2025/08/18 | 211 | 212 | 210 | 212 | 13,800 | 0.71 |
| 2025/08/19 | 212 | 212 | 210 | 211 | 18,700 | -0.47 |
| 2025/08/20 | 210 | 210 | 205 | 207 | 47,100 | -1.76 |
| 2025/08/21 | 207 | 208 | 205 | 206 | 22,500 | -0.44 |
| 2025/08/22 | 206 | 206 | 205 | 205 | 24,900 | -0.24 |
| 2025/08/25 | 206 | 211 | 206 | 208 | 41,800 | 1.22 |
| 2025/08/26 | 211 | 211 | 209 | 209 | 33,200 | 0.48 |
| 2025/08/27 | 211 | 211 | 210 | 210 | 9,200 | 0.29 |
| 2025/08/28 | 212 | 216 | 212 | 212 | 52,800 | 1.34 |
| 2025/08/29 | 213 | 215 | 213 | 214 | 66,700 | 0.71 |
| 2025/09/01 | 214 | 215 | 214 | 214 | 18,700 | 0.19 |
| 2025/09/02 | 214 | 216 | 211 | 215 | 28,500 | 0.37 |
| 2025/09/03 | 215 | 215 | 206 | 213 | 32,500 | -1.16 |
| 2025/09/04 | 213 | 213 | 212 | 212 | 3,000 | -0.05 |
| 2025/09/05 | 214 | 216 | 214 | 216 | 21,100 | 1.46 |
| 2025/09/08 | 218 | 219 | 217 | 218 | 18,200 | 1.21 |
| 2025/09/09 | 218 | 218 | 216 | 217 | 10,300 | -0.32 |
| 2025/09/10 | 217 | 217 | 216 | 217 | 34,900 | -0.32 |
| 2025/09/11 | 216 | 217 | 212 | 215 | 141,100 | -0.65 |
| 2025/09/12 | 216 | 219 | 216 | 218 | 87,700 | 1.44 |
| 2025/09/16 | 220 | 222 | 220 | 220 | 57,300 | 0.73 |
| 2025/09/17 | 221 | 223 | 220 | 223 | 33,800 | 1.18 |
| 2025/09/18 | 224 | 228 | 224 | 228 | 53,400 | 2.34 |
| 2025/09/19 | 228 | 228 | 225 | 226 | 24,600 | -0.61 |
| 2025/09/22 | 226 | 228 | 225 | 227 | 27,600 | 0.44 |
| 2025/09/24 | 227 | 229 | 226 | 229 | 34,600 | 0.79 |
| 2025/09/25 | 228 | 229 | 228 | 229 | 13,550 | -0.13 |
| 2025/09/26 | 228 | 229 | 228 | 228 | 19,220 | -0.48 |
| 2025/09/29 | 229 | 230 | 226 | 227 | 40,820 | -0.35 |
| 2025/09/30 | 227 | 228 | 226 | 228 | 30,800 | 0.31 |
| 2025/10/01 | 226 | 227 | 224 | 225 | 33,290 | -1.32 |
| 2025/10/02 | 224 | 224 | 223 | 224 | 15,020 | -0.40 |
| 2025/10/03 | 222 | 224 | 221 | 222 | 22,050 | -0.80 |
| 2025/10/06 | 229 | 229 | 224 | 225 | 32,140 | 1.35 |
| 2025/10/07 | 224 | 229 | 224 | 227 | 24,040 | 0.76 |
| 2025/10/08 | 225 | 226 | 223 | 225 | 58,100 | -0.88 |
| 2025/10/09 | 225 | 228 | 225 | 226 | 51,190 | 0.58 |
| 2025/10/10 | 224 | 226 | 224 | 225 | 12,770 | -0.66 |
| 2025/10/14 | 223 | 223 | 219 | 219 | 43,430 | -2.67 |
| 2025/10/15 | 220 | 222 | 219 | 220 | 17,360 | 0.87 |
| 2025/10/16 | 220 | 221 | 219 | 221 | 16,540 | 0.32 |
| 2025/10/17 | 221 | 221 | 216 | 218 | 16,850 | -1.49 |
| 2025/10/20 | 217 | 224 | 217 | 223 | 35,520 | 2.30 |
| 2025/10/21 | 223 | 227 | 223 | 226 | 35,090 | 1.21 |
| 2025/10/22 | 226 | 227 | 225 | 226 | 11,390 | 0.31 |
| 2025/10/23 | 226 | 227 | 226 | 226 | 10,010 | 0.04 |
| 2025/10/24 | 227 | 231 | 227 | 231 | 67,720 | 1.99 |
| 2025/10/27 | 231 | 234 | 231 | 233 | 57,940 | 1.00 |
| 2025/10/28 | 231 | 232 | 230 | 230 | 20,550 | -1.33 |
| 2025/10/29 | 230 | 232 | 230 | 232 | 15,160 | 0.91 |
| 2025/10/30 | 232 | 236 | 232 | 235 | 42,440 | 1.34 |
| 2025/10/31 | 236 | 236 | 235 | 235 | 15,540 | 0.04 |
| 2025/11/04 | 237 | 239 | 237 | 238 | 36,320 | 1.15 |
| 2025/11/05 | 237 | 237 | 232 | 236 | 48,070 | -0.84 |
| 2025/11/06 | 238 | 245 | 237 | 245 | 58,320 | 3.73 |
| 2025/11/07 | 240 | 244 | 239 | 241 | 28,340 | -1.55 |
| 2025/11/10 | 241 | 246 | 240 | 246 | 52,600 | 2.07 |
| 2025/11/11 | 248 | 249 | 246 | 246 | 30,850 | 0.00 |
| 2025/11/12 | 250 | 254 | 248 | 254 | 360,850 | 3.21 |
| 2025/11/13 | 254 | 255 | 252 | 253 | 41,010 | -0.35 |
| 2025/11/14 | 251 | 254 | 249 | 249 | 28,740 | -1.42 |
| 2025/11/17 | 250 | 252 | 249 | 252 | 42,760 | 1.12 |
| 2025/11/18 | 249 | 250 | 246 | 247 | 56,460 | -2.06 |
| 2025/11/19 | 245 | 252 | 245 | 251 | 51,940 | 1.62 |
| 2025/11/20 | 252 | 257 | 251 | 256 | 40,650 | 1.99 |
| 2025/11/21 | 254 | 254 | 249 | 250 | 50,150 | -2.34 |
| 2025/11/25 | 248 | 250 | 247 | 250 | 32,790 | -0.04 |
| 2025/11/26 | 250 | 251 | 248 | 251 | 15,920 | 0.40 |
| 2025/11/27 | 254 | 256 | 249 | 252 | 68,520 | 0.60 |
| 2025/11/28 | 253 | 256 | 252 | 252 | 31,870 | 0.00 |
| 2025/12/01 | 253 | 255 | 253 | 253 | 19,010 | 0.24 |
| 2025/12/02 | 254 | 255 | 251 | 252 | 25,170 | -0.32 |
| 2025/12/03 | 256 | 259 | 256 | 259 | 58,330 | 2.70 |
| 2025/12/04 | 260 | 260 | 259 | 260 | 17,080 | 0.23 |
| 2025/12/05 | 260 | 266 | 260 | 266 | 112,930 | 2.47 |
| 2025/12/08 | 251 | 256 | 251 | 254 | 158,910 | -4.51 |
| 2025/12/09 | 257 | 257 | 254 | 255 | 23,310 | 0.39 |
| 2025/12/10 | 254 | 257 | 254 | 257 | 31,620 | 0.78 |
| 2025/12/11 | 255 | 255 | 252 | 253 | 31,250 | -1.63 |
| 2025/12/12 | 255 | 255 | 254 | 255 | 21,290 | 0.87 |
| 2025/12/15 | 254 | 256 | 254 | 254 | 28,400 | -0.35 |
| 2025/12/16 | 255 | 256 | 255 | 256 | 10,440 | 0.59 |
| 2025/12/17 | 253 | 253 | 248 | 251 | 125,690 | -1.96 |
| 2025/12/18 | 247 | 250 | 247 | 249 | 32,420 | -0.60 |
| 2025/12/19 | 249 | 250 | 247 | 247 | 18,410 | -0.88 |
| 2025/12/22 | 247 | 251 | 247 | 249 | 56,810 | 0.85 |
| 2025/12/23 | 250 | 250 | 248 | 249 | 32,710 | 0.00 |
| 2025/12/24 | 250 | 253 | 249 | 251 | 28,140 | 0.92 |
| 2025/12/25 | 250 | 253 | 250 | 252 | 17,910 | 0.32 |
| 2025/12/26 | 253 | 253 | 251 | 252 | 26,220 | -0.12 |
| 2025/12/29 | 252 | 253 | 251 | 252 | 26,070 | 0.20 |
| 2025/12/30 | 252 | 252 | 250 | 250 | 13,380 | -0.95 |
| 2026/01/05 | 252 | 258 | 252 | 258 | 49,100 | 3.04 |
| 2026/01/06 | 260 | 262 | 258 | 262 | 42,710 | 1.75 |
| 2026/01/07 | 264 | 266 | 263 | 263 | 25,230 | 0.53 |
| 2026/01/08 | 262 | 263 | 259 | 259 | 20,900 | -1.63 |
| 2026/01/09 | 260 | 265 | 260 | 263 | 22,790 | 1.51 |
| 2026/01/13 | 266 | 268 | 264 | 268 | 48,400 | 1.90 |
| 2026/01/14 | 267 | 267 | 265 | 265 | 42,920 | -1.08 |
| 2026/01/15 | 267 | 270 | 267 | 270 | 55,510 | 1.85 |
| 2026/01/16 | 271 | 272 | 271 | 272 | 24,770 | 0.74 |
| 2026/01/19 | 272 | 272 | 266 | 268 | 51,260 | -1.47 |
| 2026/01/20 | 269 | 270 | 268 | 270 | 15,850 | 0.75 |
| 2026/01/21 | 272 | 272 | 269 | 272 | 63,970 | 0.59 |
| 2026/01/22 | 280 | 286 | 280 | 285 | 106,290 | 4.75 |
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。 | |