ＳＰＤＲゴールド・シェア（1326）の銘柄情報

ＳＰＤＲゴールド・シェア 1326

ETF等 その他 最終更新: 2026/10/29
58,210円
(時刻：15:30)
▼ -120円 (-0.20%)

価格情報

始値 58,680円
高値 58,850円
安値 58,200円
終値 58,210円
出来高 3,103株
売買代金 181,436,050円
売り気配 (15:30) 58,280円
買い気配 (15:30) 58,200円
年初来高値 (2026/01/29) 78,660円
年初来安値 (2026/10/26) 57,240円

基本情報

銘柄名 ＳＰＤＲゴールド・シェア
英文銘柄名 SPDR GOLD SHARES
時価総額 21,290,450,000,000.0円
発行済株式総数 365,300,000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
2026/10/27 71 2 6,002 -166
2026/10/26 69 -15 6,168 170
2026/10/23 84 12 5,998 -200
2026/10/22 72 1 6,198 -75
2026/10/21 71 0 6,273 -75
2026/10/20 71 0 6,348 -151
2026/10/19 71 0 6,499 -479
2026/10/16 71 2 6,978 -99
2026/10/15 69 1 7,077 9
2026/10/14 68 0 7,068 -170
2026/10/13 68 0 7,238 -3
2026/10/09 68 1 7,241 -351
2026/10/08 67 0 7,592 203
2026/10/07 67 -1 7,389 154
2026/10/06 68 1 7,235 -40
2026/10/05 67 -1 7,275 225
2026/10/02 68 1 7,050 -304
2026/10/01 67 0 7,354 -46
2026/09/30 67 -1 7,400 -76
2026/09/29 68 51 7,476 348
2026/09/28 17 1 7,128 154
2026/09/25 16 -5 6,974 249
2026/09/18 20 3 6,406 -327
2026/09/11 17 1 6,733 -367
2026/09/04 16 -7 7,100 139
2026/08/28 23 -7 6,961 -547
2026/08/21 30 -5 7,508 26
2026/08/14 35 15 7,482 152
2026/08/07 20 -70 7,330 -375
2026/07/31 90 -41 7,705 -1,013
2026/07/24 131 23 8,718 -128
2026/07/17 108 25 8,846 -655
2026/07/10 83 -11 9,501 -219
2026/07/03 94 -283 9,720 -873
2026/06/26 377 122 10,593 -516
2026/06/19 255 -27 11,109 379
2026/06/12 282 15 10,730 -224
2026/06/05 267 0 10,954 -210
2026/05/22 80 -65 11,275 -292
2026/05/15 145 45 11,567 -268
2026/05/01 100 -32 11,835 442
2026/04/24 132 -85 11,393 330
2026/04/17 217 4 11,063 268
2026/04/10 213 -55 10,795 -1,348
2026/04/03 268 -111 12,143 1,440
2026/03/27 379 -100 10,703 493
2026/03/19 479 131 10,210 -431
2026/03/13 348 54 10,641 -50
2026/03/06 294 18 10,691 -851
2026/02/27 276 -62 11,542 -910
2026/02/20 338 -57 12,452 -154
2026/02/13 395 -112 12,606 656
2026/02/06 507 364 11,950 1,765
2026/01/30 143 48 10,185 3,004

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
該当するデータはありません。

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
2026/10/28 東証 185 0 185 0 360
2026/10/27 東証 185 0 185 0 120 - - -
2026/10/26 東証 190 0 190 0 120 - - -
2026/10/23 東証 178 0 178 0 120 - - -
2026/10/22 東証 289 0 289 0 120 - - -
2026/10/21 東証 275 0 275 0 360 - - -
2026/10/20 東証 365 0 365 0 120 - - -
2026/10/19 東証 365 0 365 0 140 - - -
2026/10/16 東証 467 0 467 0 140 - - -
2026/10/15 東証 467 0 467 0 120 - - -
2026/10/14 東証 467 0 467 0 420 - - -
2026/10/13 東証 467 0 467 0 140 - - -
2026/10/09 東証 473 0 473 0 140 - - -
2026/10/08 東証 511 0 511 0 120 - - -
2026/10/07 東証 431 0 431 0 480 - - -
2026/10/06 東証 286 0 286 0 120 - - -
2026/10/05 東証 288 0 288 0 140 - - -
2026/10/02 東証 288 0 288 0 140 - - -
2026/10/01 東証 288 0 288 0 140 - - -
2026/09/30 東証 298 0 298 0 420 - - -
2026/09/29 東証 298 0 298 0 120 - - -
2026/09/28 東証 283 0 283 0 140 - - -
2026/09/25 東証 313 0 313 0 140 - - -
2026/09/24 東証 323 0 323 0 140 - - -
2026/09/18 東証 319 0 319 0 420 - - -
2026/09/17 東証 344 0 344 0 140 - - -
2026/09/16 東証 309 0 309 0 840 - - -
2026/09/15 東証 309 0 309 0 140 - - -
2026/09/14 東証 339 0 339 0 140 - - -
2026/09/11 東証 367 0 367 0 140 - - -

詳細チャートへ

適時開示情報

日付表題
2026年05月13日 17時30分2026年9月期ＳＰＤＲゴールド・シェア中間決算短信
2025年12月03日 10時45分2025年9月期ＳＰＤＲゴールド・シェア決算短信
2025年05月21日 11時30分2025年9月期ＳＰＤＲゴールド・シェア中間決算短信
2024年12月17日 10時00分2024年9月期ＳＰＤＲゴールド・シェア決算短信
2024年06月04日 15時00分上場投資信託の信託約款変更のお知らせ
2024年05月15日 11時00分2024年9月期ＳＰＤＲゴールド・シェア中間決算短信

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(%)
2025/05/09 44,630 44,660 44,060 44,520 12,712 -
2025/05/12 44,250 44,250 43,920 44,120 17,940 -0.90
2025/05/13 44,210 44,390 43,860 44,380 16,802 0.59
2025/05/14 44,270 44,270 43,640 43,780 18,779 -1.35
2025/05/15 43,080 43,090 42,030 42,200 28,390 -3.61
2025/05/16 43,440 43,450 42,970 43,090 13,344 2.11
2025/05/19 43,250 43,490 42,960 43,170 17,919 0.19
2025/05/20 43,080 43,170 42,720 42,800 7,213 -0.86
2025/05/21 43,750 44,010 43,700 43,930 15,905 2.64
2025/05/22 44,000 44,170 43,890 44,000 12,254 0.16
2025/05/23 43,740 44,000 43,580 43,980 7,784 -0.05
2025/05/26 44,020 44,070 43,830 43,960 7,543 -0.05
2025/05/27 43,960 44,000 43,720 43,810 4,589 -0.34
2025/05/28 43,950 44,100 43,850 43,980 5,746 0.39
2025/05/29 43,800 44,050 43,670 43,940 8,440 -0.09
2025/05/30 43,940 43,980 43,610 43,670 5,926 -0.61
2025/06/02 43,880 44,040 43,660 44,040 4,177 0.85
2025/06/03 44,470 44,530 44,250 44,320 12,238 0.64
2025/06/04 44,550 44,690 44,440 44,530 6,041 0.47
2025/06/05 44,600 44,600 44,350 44,440 9,385 -0.20
2025/06/06 44,490 44,760 44,470 44,670 10,780 0.52
2025/06/09 44,260 44,260 43,880 44,140 15,321 -1.19
2025/06/10 44,310 44,320 44,110 44,290 8,754 0.34
2025/06/11 44,440 44,700 44,420 44,620 15,199 0.75
2025/06/12 44,730 44,800 44,640 44,650 9,274 0.07
2025/06/13 44,790 45,420 44,760 45,340 27,981 1.55
2025/06/16 45,900 45,960 45,340 45,400 17,584 0.13
2025/06/17 45,390 45,450 45,110 45,180 11,225 -0.48
2025/06/18 45,390 45,400 45,120 45,190 12,512 0.02
2025/06/19 45,090 45,230 44,840 44,860 14,691 -0.73
2025/06/20 45,100 45,100 44,780 44,800 8,731 -0.13
2025/06/23 45,450 45,570 45,310 45,570 13,959 1.72
2025/06/24 44,950 45,020 44,440 44,440 24,122 -2.48
2025/06/25 44,410 44,590 44,380 44,530 10,150 0.20
2025/06/26 44,600 44,600 44,360 44,470 10,519 -0.13
2025/06/27 44,250 44,260 43,800 43,820 25,325 -1.46
2025/06/30 43,430 43,650 43,430 43,640 21,834 -0.41
2025/07/01 43,900 44,100 43,800 44,060 8,248 0.96
2025/07/02 44,130 44,270 44,070 44,170 10,429 0.25
2025/07/03 44,350 44,560 44,210 44,560 10,026 0.88
2025/07/04 44,420 44,480 44,330 44,430 7,648 -0.29
2025/07/07 44,330 44,330 43,960 44,280 14,277 -0.34
2025/07/08 44,800 44,950 44,750 44,900 13,654 1.40
2025/07/09 44,690 44,750 44,500 44,520 9,982 -0.85
2025/07/10 44,640 44,830 44,550 44,800 15,139 0.63
2025/07/11 44,800 45,250 44,800 45,250 11,744 1.00
2025/07/14 45,710 45,710 45,470 45,630 18,134 0.84
2025/07/15 45,580 45,750 45,500 45,720 12,146 0.20
2025/07/16 45,640 45,830 45,610 45,760 15,273 0.09
2025/07/17 45,640 45,740 45,610 45,610 10,613 -0.33
2025/07/18 45,690 45,740 45,640 45,740 10,768 0.29
2025/07/22 46,120 46,160 46,010 46,110 10,852 0.81
2025/07/23 46,360 46,410 46,160 46,320 21,035 0.46
2025/07/24 45,740 45,780 45,380 45,430 21,212 -1.92
2025/07/25 45,640 45,770 45,430 45,450 7,020 0.04
2025/07/28 45,390 45,580 45,290 45,580 5,212 0.29
2025/07/29 45,310 45,440 45,260 45,360 9,317 -0.48
2025/07/30 45,500 45,540 45,310 45,320 9,974 -0.09
2025/07/31 45,170 45,320 45,140 45,280 56,339 -0.09
2025/08/01 45,670 45,740 45,610 45,660 8,008 0.84
2025/08/04 45,640 45,730 45,550 45,660 13,294 0.00
2025/08/05 45,680 45,820 45,630 45,650 5,581 -0.02
2025/08/06 45,960 46,030 45,780 45,870 12,101 0.48
2025/08/07 45,830 45,950 45,720 45,830 30,485 -0.09
2025/08/08 45,940 46,140 45,850 46,100 33,244 0.59
2025/08/12 45,720 45,880 45,660 45,700 15,386 -0.87
2025/08/13 45,620 45,720 45,510 45,700 8,735 0.00
2025/08/14 45,580 45,630 45,250 45,250 87,469 -0.98
2025/08/15 45,390 45,400 45,270 45,310 6,992 0.13
2025/08/18 45,160 45,590 45,100 45,470 7,749 0.35
2025/08/19 45,380 45,490 45,290 45,380 25,224 -0.20
2025/08/20 45,130 45,180 45,030 45,080 38,278 -0.66
2025/08/21 45,420 45,450 45,270 45,270 2,937 0.42
2025/08/22 45,600 45,660 45,500 45,500 6,327 0.51
2025/08/25 45,660 45,730 45,630 45,640 5,421 0.31
2025/08/26 45,680 45,990 45,570 45,860 23,109 0.48
2025/08/27 46,080 46,080 45,950 45,970 5,771 0.24
2025/08/28 46,060 46,120 45,880 45,910 6,620 -0.13
2025/08/29 46,130 46,190 46,080 46,190 7,234 0.61
2025/09/01 46,670 47,120 46,610 47,110 24,022 1.99
2025/09/02 47,140 47,620 47,120 47,520 17,968 0.87
2025/09/03 48,280 48,560 48,250 48,310 25,352 1.66
2025/09/04 48,530 48,550 48,110 48,260 18,412 -0.10
2025/09/05 48,520 48,580 48,410 48,460 14,815 0.41
2025/09/08 49,060 49,130 48,830 48,960 24,452 1.03
2025/09/09 49,340 49,560 49,260 49,290 69,067 0.67
2025/09/10 49,340 49,530 49,150 49,510 22,206 0.45
2025/09/11 49,480 49,530 49,250 49,420 23,332 -0.18
2025/09/12 49,260 49,670 49,210 49,580 19,675 0.32
2025/09/16 49,930 50,090 49,830 49,870 30,531 0.58
2025/09/17 49,840 49,850 49,580 49,580 20,953 -0.58
2025/09/18 49,650 49,650 49,350 49,390 26,623 -0.38
2025/09/19 49,560 49,770 49,560 49,650 26,080 0.53
2025/09/22 50,290 50,550 50,280 50,550 26,049 1.81
2025/09/24 51,160 51,470 51,070 51,450 53,914 1.78
2025/09/25 51,330 51,390 51,070 51,330 40,475 -0.23
2025/09/26 51,720 51,770 51,550 51,760 38,644 0.84
2025/09/29 51,880 52,310 51,760 52,300 55,388 1.04
2025/09/30 52,500 52,940 52,430 52,790 52,497 0.94
2025/10/01 52,750 52,780 52,290 52,340 47,415 -0.85
2025/10/02 52,360 52,500 52,200 52,460 34,347 0.23
2025/10/03 52,390 52,480 52,180 52,460 23,193 0.00
2025/10/06 53,830 54,600 53,720 54,290 52,371 3.49
2025/10/07 54,980 55,160 54,780 55,010 39,392 1.33
2025/10/08 55,880 56,630 55,880 56,520 52,660 2.74
2025/10/09 56,440 56,910 56,260 56,830 43,225 0.55
2025/10/10 56,260 56,350 55,530 55,950 72,503 -1.55
2025/10/14 57,940 58,460 57,140 57,420 71,436 2.63
2025/10/15 58,300 58,490 58,050 58,300 41,535 1.53
2025/10/16 58,560 58,900 58,420 58,740 66,099 0.75
2025/10/17 60,320 60,480 59,200 60,110 93,841 2.33
2025/10/20 58,880 59,350 58,520 58,660 84,935 -2.41
2025/10/21 60,480 60,630 60,110 60,360 52,407 2.90
2025/10/22 56,470 57,950 55,910 57,880 141,144 -4.11
2025/10/23 57,130 57,950 56,940 57,760 98,769 -0.21
2025/10/24 57,910 58,260 57,470 57,520 37,113 -0.42
2025/10/27 57,200 57,560 57,070 57,450 41,222 -0.12
2025/10/28 56,100 56,360 55,110 55,110 82,233 -4.07
2025/10/29 55,150 55,670 55,150 55,650 45,021 0.98
2025/10/30 55,560 55,990 55,070 55,800 37,501 0.27
2025/10/31 57,130 57,150 56,510 56,810 33,460 1.81
2025/11/04 56,770 56,790 56,040 56,110 32,864 -1.23
2025/11/05 55,530 56,190 55,420 56,090 39,156 -0.04
2025/11/06 56,340 56,500 56,120 56,420 15,482 0.59
2025/11/07 56,160 56,450 56,080 56,430 11,126 0.02
2025/11/10 56,800 57,720 56,650 57,720 28,007 2.29
2025/11/11 58,450 58,900 58,390 58,750 36,258 1.78
2025/11/12 58,780 58,830 58,270 58,520 23,078 -0.39
2025/11/13 59,640 60,100 59,580 60,030 28,064 2.58
2025/11/14 59,590 59,820 59,310 59,390 23,337 -1.07
2025/11/17 58,240 58,350 57,620 57,840 27,385 -2.61
2025/11/18 57,700 57,770 57,050 57,210 23,985 -1.09
2025/11/19 58,260 58,560 58,000 58,460 21,431 2.18
2025/11/20 59,240 59,370 58,450 58,820 42,469 0.62
2025/11/21 58,970 59,090 58,270 58,270 23,099 -0.94
2025/11/25 59,700 59,840 59,370 59,710 23,621 2.47
2025/11/26 59,400 59,850 59,370 59,730 16,311 0.03
2025/11/27 59,810 59,880 59,460 59,670 12,464 -0.10
2025/11/28 59,870 60,320 59,810 60,170 26,559 0.84
2025/12/01 60,580 60,920 60,290 60,560 24,661 0.65
2025/12/02 60,510 60,570 60,000 60,230 22,838 -0.54
2025/12/03 60,390 60,520 60,190 60,190 11,775 -0.07
2025/12/04 60,050 60,230 59,630 59,780 17,134 -0.68
2025/12/05 60,050 60,140 59,790 60,110 7,368 0.55
2025/12/08 60,030 60,210 59,830 60,170 10,813 0.10
2025/12/09 60,160 60,180 59,890 59,980 6,530 -0.32
2025/12/10 60,700 60,790 60,500 60,630 13,201 1.08
2025/12/11 60,660 60,860 60,310 60,460 14,588 -0.28
2025/12/12 61,130 61,300 61,010 61,300 15,601 1.39
2025/12/15 61,630 62,010 61,630 61,950 23,295 1.06
2025/12/16 61,400 61,560 60,780 61,030 25,253 -1.49
2025/12/17 61,320 61,950 61,300 61,920 18,797 1.46
2025/12/18 62,090 62,170 61,860 62,130 20,212 0.34
2025/12/19 62,060 62,120 61,750 62,070 15,428 -0.10
2025/12/22 63,300 63,820 63,150 63,680 24,155 2.59
2025/12/23 64,380 64,630 64,160 64,300 29,869 0.97
2025/12/24 64,730 64,920 64,280 64,280 34,764 -0.03
2025/12/25 64,280 65,000 64,280 65,000 10,846 1.12
2025/12/26 64,610 65,160 64,560 64,950 31,971 -0.08
2025/12/29 65,190 65,190 64,330 64,570 42,168 -0.59
2025/12/30 62,360 62,900 62,180 62,690 65,729 -2.91
2026/01/05 63,220 63,920 63,140 63,920 46,469 1.96
2026/01/06 64,000 64,300 63,780 64,130 33,117 0.33
2026/01/07 64,840 64,840 63,940 64,000 27,579 -0.20
2026/01/08 64,290 64,420 63,600 63,730 23,899 -0.42
2026/01/09 64,530 64,710 64,300 64,700 18,015 1.52
2026/01/13 66,700 67,200 66,620 67,000 28,189 3.55
2026/01/14 67,300 67,970 67,270 67,890 32,064 1.33
2026/01/15 67,200 67,350 66,740 67,110 43,555 -1.15
2026/01/16 67,260 67,270 66,830 67,080 15,687 -0.04
2026/01/19 67,720 67,830 67,440 67,810 22,535 1.09
2026/01/20 67,870 68,660 67,700 68,660 26,142 1.25
2026/01/21 69,510 71,000 69,410 71,000 44,288 3.41
2026/01/22 69,660 70,470 69,490 70,440 44,055 -0.79
2026/01/23 72,280 72,420 71,980 72,220 53,033 2.53
2026/01/26 72,000 72,490 71,590 72,030 89,036 -0.26
2026/01/27 71,640 72,300 71,110 72,290 24,907 0.36
2026/01/28 72,640 73,940 72,370 73,790 34,608 2.07
2026/01/29 77,310 78,660 76,760 78,570 76,377 6.48
2026/01/30 76,650 76,840 72,350 73,120 172,244 -6.94
2026/02/02 68,390 69,680 64,000 64,000 208,095 -12.47
2026/02/03 68,540 69,630 68,000 69,630 95,218 8.80
2026/02/04 71,050 73,120 71,020 72,640 68,265 4.32
2026/02/05 72,340 72,430 69,560 71,050 102,459 -2.19
2026/02/06 67,550 70,640 67,020 69,970 96,324 -1.52
2026/02/09 72,470 72,810 71,460 72,250 46,405 3.26
2026/02/10 72,260 72,470 71,460 71,860 25,834 -0.54
2026/02/12 71,350 71,470 70,800 71,290 19,767 -0.79
2026/02/13 69,200 70,270 69,090 69,720 26,699 -2.20
2026/02/16 70,530 70,790 69,900 70,270 28,268 0.79
2026/02/17 70,450 70,470 68,330 68,730 33,849 -2.19
2026/02/18 68,340 69,730 68,340 69,560 25,806 1.21
2026/02/19 70,560 71,370 70,480 71,320 51,693 2.53
2026/02/20 71,220 71,690 71,010 71,640 27,509 0.45
2026/02/24 74,180 74,480 73,300 73,720 40,387 2.90
2026/02/25 73,740 74,550 73,580 74,220 29,726 0.68
2026/02/26 74,100 74,550 73,950 74,510 17,956 0.39
2026/02/27 74,280 74,480 73,980 74,370 21,274 -0.19
2026/03/02 77,320 77,620 76,260 77,620 73,803 4.37
2026/03/03 77,290 77,830 76,400 76,920 28,128 -0.90
2026/03/04 74,100 75,180 74,040 74,360 47,242 -3.33
2026/03/05 74,560 74,890 74,000 74,280 23,732 -0.11
2026/03/06 73,680 74,410 73,320 74,250 25,210 -0.04
2026/03/09 73,930 74,810 73,160 74,700 26,422 0.61
2026/03/10 74,510 75,100 74,220 74,890 25,380 0.25
2026/03/11 75,540 75,950 75,300 75,590 27,300 0.93
2026/03/12 75,040 75,540 74,940 75,310 20,920 -0.37
2026/03/13 74,550 75,030 74,500 74,610 17,177 -0.93
2026/03/16 73,300 73,680 72,970 73,550 28,173 -1.42
2026/03/17 73,280 73,790 73,090 73,390 16,724 -0.22
2026/03/18 73,070 73,280 72,690 73,010 22,584 -0.52
2026/03/19 71,140 71,350 70,670 70,670 48,203 -3.21
2026/03/23 64,820 65,230 62,270 62,270 154,082 -11.89
2026/03/24 64,500 64,630 62,750 63,980 56,774 2.75
2026/03/25 66,340 67,100 66,200 66,490 40,876 3.92
2026/03/26 65,880 66,530 64,680 65,010 21,595 -2.23
2026/03/27 64,600 65,600 64,140 65,450 39,825 0.68
2026/03/30 65,500 66,550 65,010 66,500 21,514 1.60
2026/03/31 66,330 67,780 65,850 66,830 22,424 0.50
2026/04/01 68,510 68,910 68,110 68,500 23,884 2.50
2026/04/02 69,680 69,960 66,690 67,190 46,164 -1.91
2026/04/03 67,210 69,530 67,210 68,250 19,560 1.58
2026/04/06 67,620 68,550 67,530 68,240 34,191 -0.01
2026/04/07 68,380 68,480 67,840 68,130 12,451 -0.16
2026/04/08 70,600 70,770 69,700 70,240 27,840 3.10
2026/04/09 68,740 68,980 68,500 68,820 10,744 -2.02
2026/04/10 69,570 69,770 69,320 69,580 11,760 1.10
2026/04/13 68,470 69,390 68,410 69,370 12,574 -0.30
2026/04/14 69,560 69,840 69,530 69,700 10,889 0.48
2026/04/15 70,520 71,080 70,280 70,280 17,256 0.83
2026/04/16 70,370 70,530 70,190 70,270 13,843 -0.01
2026/04/17 70,040 70,400 69,750 70,080 10,598 -0.27
2026/04/20 69,480 70,220 69,360 69,920 12,657 -0.23
2026/04/21 70,370 70,510 69,700 69,710 6,512 -0.30
2026/04/22 69,330 69,750 69,300 69,660 10,866 -0.07
2026/04/23 69,280 69,600 68,780 69,060 16,052 -0.86
2026/04/24 68,860 69,120 68,350 68,520 11,140 -0.78
2026/04/27 68,560 69,150 68,450 68,970 11,442 0.66
2026/04/28 68,680 68,780 67,600 67,690 16,112 -1.86
2026/04/30 67,080 67,440 66,940 67,380 18,154 -0.46
2026/05/01 66,720 66,930 66,350 66,350 15,738 -1.53
2026/05/07 67,480 67,710 67,270 67,710 18,005 2.05
2026/05/08 67,730 68,150 67,640 68,110 12,525 0.59
2026/05/11 67,600 67,790 67,080 67,290 12,755 -1.20
2026/05/12 68,720 68,930 67,860 67,860 13,993 0.85
2026/05/13 68,290 68,410 67,960 68,170 7,578 0.46
2026/05/14 68,040 68,270 67,670 67,970 9,190 -0.29
2026/05/15 67,670 67,700 66,360 66,610 16,543 -2.00
2026/05/18 66,130 66,400 65,350 66,160 19,849 -0.68
2026/05/19 66,800 67,000 66,150 66,370 8,719 0.32
2026/05/20 65,520 65,800 65,010 65,210 18,173 -1.75
2026/05/21 66,260 66,620 65,960 66,190 7,641 1.50
2026/05/22 66,240 66,300 65,860 66,080 8,962 -0.17
2026/05/25 66,590 66,760 66,380 66,410 10,124 0.50
2026/05/26 66,510 66,510 66,010 66,130 7,330 -0.42
2026/05/27 66,050 66,130 65,580 65,620 8,464 -0.77
2026/05/28 65,110 65,280 63,960 64,150 17,452 -2.24
2026/05/29 65,700 66,120 65,660 66,070 12,726 2.99
2026/06/01 66,380 66,490 65,950 66,080 11,868 0.02
2026/06/02 65,680 66,430 65,470 66,430 9,906 0.53
2026/06/03 65,680 65,990 65,420 65,490 12,981 -1.42
2026/06/04 65,410 65,760 65,230 65,600 7,356 0.17
2026/06/05 65,540 65,570 65,020 65,180 7,049 -0.64
2026/06/08 63,900 64,030 62,820 63,310 14,677 -2.87
2026/06/09 63,450 63,890 63,400 63,710 13,556 0.63
2026/06/10 62,130 62,200 61,400 61,950 29,029 -2.76
2026/06/11 59,580 60,640 59,400 60,180 32,166 -2.86
2026/06/12 61,970 62,150 61,300 61,460 19,782 2.13
2026/06/15 63,040 63,680 62,970 63,280 16,625 2.96
2026/06/16 63,490 63,740 63,330 63,450 5,351 0.27
2026/06/17 63,750 64,010 63,550 63,600 4,760 0.24
2026/06/18 63,070 63,810 63,020 63,420 6,708 -0.28
2026/06/19 62,080 62,080 61,050 61,280 17,464 -3.37
2026/06/22 61,300 62,510 61,300 62,210 12,192 1.52
2026/06/23 62,070 62,210 60,990 61,050 10,875 -1.86
2026/06/24 60,750 60,980 60,100 60,610 11,707 -0.72
2026/06/25 59,480 59,590 58,800 59,110 29,939 -2.47
2026/06/26 59,580 59,810 59,210 59,650 11,925 0.91
2026/06/29 60,250 60,480 59,960 60,280 8,729 1.06
2026/06/30 59,620 59,690 58,710 59,690 13,537 -0.98
2026/07/01 59,740 59,870 59,140 59,200 10,031 -0.82
2026/07/02 60,140 60,710 60,100 60,610 8,717 2.38
2026/07/03 61,170 62,010 61,070 61,470 11,422 1.42
2026/07/06 62,000 62,330 61,650 61,810 12,554 0.55
2026/07/07 61,850 61,930 61,150 61,300 6,588 -0.83
2026/07/08 61,000 61,550 61,000 61,500 8,879 0.33
2026/07/09 60,800 61,030 60,430 61,020 6,467 -0.78
2026/07/10 61,470 61,470 60,910 60,940 2,924 -0.13
2026/07/13 60,620 60,760 60,200 60,430 7,316 -0.84
2026/07/14 59,660 60,040 59,400 59,890 9,416 -0.89
2026/07/15 60,320 60,370 59,820 59,860 7,745 -0.05
2026/07/16 60,310 60,370 59,850 59,920 6,003 0.10
2026/07/17 59,400 59,620 59,270 59,590 15,459 -0.55
2026/07/21 59,740 60,730 59,680 60,670 6,763 1.81
2026/07/22 61,050 61,900 60,990 61,640 9,746 1.60
2026/07/23 61,870 61,900 61,480 61,620 11,678 -0.03
2026/07/24 60,850 60,900 60,420 60,600 7,117 -1.66
2026/07/27 61,420 61,770 61,280 61,430 22,494 1.37
2026/07/28 61,210 61,210 60,600 60,750 5,814 -1.11
2026/07/29 60,480 60,600 60,220 60,580 7,257 -0.28
2026/07/30 61,170 61,340 60,420 60,480 8,660 -0.17
2026/07/31 60,350 60,430 59,970 60,040 6,994 -0.73
2026/08/03 59,040 59,040 57,770 58,470 10,782 -2.61
2026/08/04 58,600 58,820 58,430 58,680 4,204 0.36
2026/08/05 58,860 60,360 58,860 60,280 7,109 2.73
2026/08/06 61,680 62,220 61,490 61,600 12,073 2.19
2026/08/07 61,760 62,320 61,500 62,230 6,696 1.02
2026/08/10 62,800 63,190 62,600 63,150 9,752 1.48
2026/08/12 63,880 64,480 63,790 64,200 8,297 1.66
2026/08/13 64,530 65,000 63,930 63,950 6,053 -0.39
2026/08/14 63,730 63,780 63,000 63,220 7,588 -1.14
2026/08/17 63,850 64,420 63,780 64,130 7,374 1.44
2026/08/18 64,660 64,850 64,250 64,420 4,577 0.45
2026/08/19 63,430 63,760 63,300 63,440 6,377 -1.52
2026/08/20 65,520 65,610 65,180 65,350 10,380 3.01
2026/08/21 65,940 66,480 65,810 66,480 18,288 1.73
2026/08/24 67,340 67,900 66,950 67,710 22,699 1.85
2026/08/25 68,320 68,570 67,550 68,000 13,223 0.43
2026/08/26 68,000 68,060 67,470 67,470 11,070 -0.78
2026/08/27 67,500 67,840 67,130 67,350 5,906 -0.18
2026/08/28 67,150 67,280 66,890 67,010 5,341 -0.50
2026/08/31 65,410 65,630 64,700 65,020 15,814 -2.97
2026/09/01 65,200 65,330 64,870 64,950 5,155 -0.11
2026/09/02 63,450 63,690 62,940 63,250 22,279 -2.62
2026/09/03 63,920 64,180 63,740 63,740 7,747 0.77
2026/09/04 63,960 64,200 63,800 64,030 5,856 0.45
2026/09/07 63,380 63,450 62,690 62,720 7,104 -2.05
2026/09/08 62,360 62,550 62,010 62,010 6,040 -1.13
2026/09/09 61,230 61,890 61,030 61,740 6,812 -0.44
2026/09/10 61,880 62,450 61,810 62,170 4,696 0.70
2026/09/11 61,170 61,590 60,910 61,460 7,000 -1.14
2026/09/14 60,970 61,440 60,920 61,210 7,978 -0.41
2026/09/15 60,730 61,200 60,690 60,860 6,632 -0.57
2026/09/16 60,980 61,730 60,920 61,560 4,165 1.15
2026/09/17 61,150 61,780 61,010 61,490 8,059 -0.11
2026/09/18 62,200 63,240 62,150 63,240 7,964 2.85
2026/09/24 62,250 62,330 61,870 62,160 4,104 -1.71
2026/09/25 62,080 62,490 61,750 61,960 6,699 -0.32
2026/09/28 61,520 61,560 60,250 60,250 14,879 -2.76
2026/09/29 59,580 59,820 59,350 59,780 6,967 -0.78
2026/09/30 60,380 60,450 59,880 60,060 5,401 0.47
2026/10/01 60,060 60,850 59,890 60,760 6,362 1.17
2026/10/02 60,570 60,640 59,990 60,570 3,240 -0.31
2026/10/05 59,940 60,210 59,780 60,070 9,015 -0.83
2026/10/06 59,910 60,050 59,580 59,910 4,748 -0.27
2026/10/07 60,430 60,530 59,910 59,940 4,670 0.05
2026/10/08 59,570 60,030 59,360 59,640 6,897 -0.50
2026/10/09 60,030 60,920 59,990 60,740 6,263 1.84
2026/10/13 60,640 60,930 60,290 60,780 3,931 0.07
2026/10/14 60,280 60,460 60,150 60,220 3,352 -0.92
2026/10/15 59,580 60,050 59,530 59,870 6,346 -0.58
2026/10/16 60,210 60,570 60,130 60,380 3,239 0.85
2026/10/19 60,490 60,650 60,290 60,520 3,704 0.23
2026/10/20 60,020 60,180 59,710 59,820 3,718 -1.16
2026/10/21 59,720 59,840 59,600 59,630 9,621 -0.32
2026/10/22 59,770 59,800 58,650 58,930 14,412 -1.17
2026/10/23 57,700 57,910 57,340 57,770 12,428 -1.97
2026/10/26 57,430 57,820 57,240 57,600 10,947 -0.29
2026/10/27 57,820 58,160 57,810 57,870 8,874 0.47
2026/10/28 58,810 58,910 58,260 58,330 4,896 0.79
2026/10/29 58,680 58,850 58,200 58,210 3,103 -0.21

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