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: 2026/03/10
74,890円
(時刻：15:30)
▲ +190円 (+0.25%)

価格情報

始値 74,510円
高値 75,100円
安値 74,220円
終値 74,890円
出来高 25,380株
売買代金 1,892,559,080円
売り気配 (15:30) 74,900円
買い気配 (15:30) 74,890円
年初来高値 (2026/01/29) 78,660円
年初来安値 (2025/01/06) 38,310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 28,109,610,000,000.0円
発行済株式総数 375,400,000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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2025/09/11 214 -4 4,593 -2
2025/09/10 218 -857 4,595 61
2025/09/09 1,075 -664 4,534 7
2025/09/08 1,739 8 4,527 -2,967
2025/09/05 1,731 63 7,494 2,880
2025/09/04 1,668 0 4,614 0

週末信用残高

日付 売残高 前週比 買残高 前週比
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
2026/01/23 95 12 7,181 -1,253
2026/01/16 83 -50 8,434 -223
2026/01/09 133 22 8,657 -208
2025/12/26 111 -294 8,865 -580
2025/12/19 405 85 9,445 216
2025/12/12 320 6 9,229 -180
2025/12/05 314 -16 9,409 1,333
2025/11/28 330 59 8,076 1,121
2025/11/21 271 12 6,955 -3,056
2025/11/14 259 -22 10,011 -579
2025/11/07 281 45 10,590 -70
2025/10/31 236 -25 10,660 -46
2025/10/24 261 109 10,706 -1,669
2025/10/17 152 -44 12,375 -957
2025/10/10 196 -3 13,332 -2,614
2025/10/03 199 -14 15,946 8,811
2025/09/26 213 -48 7,135 810
2025/09/19 261 -68 6,325 1,682
2025/09/12 329 -1,410 4,643 116
2025/09/05 1,739 1,439 4,527 227
2025/08/29 300 73 4,300 -1,218
2025/08/22 227 67 5,518 188
2025/08/15 160 25 5,330 1,035
2025/08/08 135 -15 4,295 -96
2025/08/01 150 -100 4,391 -44
2025/07/25 250 128 4,435 398
2025/07/18 122 -66 4,037 -510
2025/07/11 188 0 4,547 -279
2025/07/04 188 -49 4,826 -287
2025/06/27 237 53 5,113 -401
2025/06/20 184 -32 5,514 1,303
2025/06/13 216 45 4,211 203

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
2025/09/08 281 200 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
2026/03/10 東証 648 0 648 0 160
2026/03/09 東証 634 0 634 0 160 - - -
2026/03/06 東証 585 0 585 0 160 - - -
2026/03/05 東証 486 0 486 0 160 - - -
2026/03/04 東証 621 0 621 0 480 - - -
2026/03/03 東証 712 0 712 0 160 - - -
2026/03/02 東証 839 0 839 0 160 - - -
2026/02/27 東証 707 0 707 0 160 - - -
2026/02/26 東証 770 0 770 0 160 - - -
2026/02/25 東証 762 0 762 0 480 - - -
2026/02/24 東証 742 0 742 0 160 - - -
2026/02/20 東証 720 0 720 0 160 - - -
2026/02/19 東証 619 0 619 0 160 - - -
2026/02/18 東証 613 0 613 0 560 - - -
2026/02/17 東証 606 0 606 0 140 - - -
2026/02/16 東証 630 0 630 0 160 - - -
2026/02/13 東証 556 0 556 0 140 - - -
2026/02/12 東証 566 0 566 0 160 - - -
2026/02/10 東証 573 0 573 0 480 - - -
2026/02/09 東証 664 0 664 0 160 - - -
2026/02/06 東証 484 0 484 0 280 - - -
2026/02/05 東証 462 0 462 0 160 - - -
2026/02/04 東証 583 0 583 0 480 - - -
2026/02/03 東証 470 0 470 0 140 - - -
2026/02/02 東証 118 0 118 0 140 - - -
2026/01/30 東証 730 0 730 0 160 - - -
2026/01/29 東証 635 0 635 0 160 - - -
2026/01/28 東証 514 0 514 0 480 - - -
2026/01/27 東証 574 0 574 0 160 - - -
2026/01/26 東証 396 0 396 0 160 - - -

詳細チャートへ

適時開示情報

日付表題
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(%)
2024/09/12 33,150 33,290 33,060 33,240 7,710 -
2024/09/13 33,450 33,510 33,380 33,430 10,411 0.57
2024/09/17 33,610 33,630 33,450 33,520 3,931 0.27
2024/09/18 33,770 33,790 33,510 33,570 3,057 0.15
2024/09/19 33,730 33,970 33,730 33,930 12,200 1.07
2024/09/20 34,200 34,200 33,980 34,100 8,238 0.50
2024/09/24 34,840 35,130 34,820 34,980 20,123 2.58
2024/09/25 35,130 35,340 35,120 35,210 10,013 0.66
2024/09/26 35,500 35,660 35,460 35,610 9,849 1.14
2024/09/27 35,790 36,150 35,770 36,040 15,069 1.21
2024/09/30 35,340 35,340 34,800 34,840 18,980 -3.33
2024/10/01 35,030 35,300 35,010 35,220 14,675 1.09
2024/10/02 35,570 35,570 35,120 35,150 23,042 -0.20
2024/10/03 36,020 36,150 35,910 35,960 12,775 2.30
2024/10/04 36,060 36,090 35,960 36,030 6,355 0.19
2024/10/07 36,510 36,510 36,200 36,240 6,912 0.58
2024/10/08 36,240 36,240 36,020 36,190 12,460 -0.14
2024/10/09 35,960 36,040 35,860 36,000 5,279 -0.53
2024/10/10 36,070 36,100 35,910 36,060 3,768 0.17
2024/10/11 36,140 36,390 36,140 36,360 3,473 0.83
2024/10/15 36,610 36,700 36,440 36,540 5,380 0.50
2024/10/16 36,670 36,860 36,630 36,860 4,107 0.88
2024/10/17 37,000 37,100 36,930 37,100 9,826 0.65
2024/10/18 37,320 37,600 37,320 37,570 10,978 1.27
2024/10/21 37,720 37,720 37,570 37,630 9,111 0.16
2024/10/22 37,860 38,240 37,860 38,090 20,198 1.22
2024/10/23 38,430 38,700 38,360 38,690 14,630 1.58
2024/10/24 38,410 38,510 38,320 38,390 12,046 -0.78
2024/10/25 38,410 38,450 38,160 38,280 17,250 -0.29
2024/10/28 38,700 38,910 38,620 38,890 9,733 1.59
2024/10/29 38,990 39,200 38,810 38,900 9,214 0.03
2024/10/30 39,400 39,460 39,270 39,420 8,105 1.34
2024/10/31 39,410 39,610 39,310 39,430 19,465 0.03
2024/11/01 38,730 39,350 38,490 38,870 21,907 -1.42
2024/11/05 38,560 38,570 38,410 38,540 15,601 -0.85
2024/11/06 38,480 39,000 38,380 38,800 9,442 0.67
2024/11/07 37,920 38,090 37,750 37,880 27,414 -2.37
2024/11/08 38,290 38,370 38,000 38,000 16,090 0.32
2024/11/11 37,890 38,030 37,770 37,920 19,571 -0.21
2024/11/12 37,180 37,350 36,950 36,970 23,571 -2.51
2024/11/13 37,080 37,390 37,080 37,330 12,267 0.97
2024/11/14 37,130 37,130 36,800 36,820 17,056 -1.37
2024/11/15 37,070 37,180 36,900 36,900 11,949 0.22
2024/11/18 36,800 37,200 36,560 36,880 12,823 -0.05
2024/11/19 37,380 37,480 37,200 37,450 14,184 1.55
2024/11/20 37,700 37,850 37,660 37,790 28,291 0.91
2024/11/21 38,090 38,160 38,000 38,050 18,968 0.69
2024/11/22 38,070 38,490 38,010 38,470 7,210 1.10
2024/11/25 38,750 38,780 37,870 38,040 16,959 -1.12
2024/11/26 37,220 37,460 37,160 37,260 32,716 -2.05
2024/11/27 37,180 37,260 37,040 37,160 8,934 -0.27
2024/11/28 36,900 36,980 36,660 36,920 14,691 -0.65
2024/11/29 36,890 36,970 36,580 36,910 4,630 -0.03
2024/12/02 36,660 36,770 36,460 36,500 11,461 -1.11
2024/12/03 36,490 36,730 36,480 36,730 23,628 0.63
2024/12/04 36,540 37,490 36,530 36,710 14,252 -0.05
2024/12/05 36,880 36,890 36,630 36,650 13,309 -0.16
2024/12/06 36,530 36,620 36,260 36,550 7,557 -0.27
2024/12/09 36,550 36,700 36,330 36,640 5,793 0.25
2024/12/10 37,200 37,330 37,160 37,230 6,036 1.61
2024/12/11 37,810 37,900 37,500 37,770 23,788 1.45
2024/12/12 38,220 38,280 37,980 38,270 8,786 1.32
2024/12/13 37,770 38,010 37,710 37,910 7,688 -0.94
2024/12/16 37,580 37,740 37,510 37,680 6,543 -0.61
2024/12/17 37,720 37,820 37,680 37,680 3,486 0.00
2024/12/18 37,550 37,630 37,440 37,470 5,628 -0.56
2024/12/19 36,960 37,450 36,930 37,360 9,774 -0.29
2024/12/20 37,730 37,800 37,620 37,700 6,272 0.91
2024/12/23 37,910 38,000 37,810 37,980 8,848 0.74
2024/12/24 37,950 37,990 37,900 37,930 5,263 -0.13
2024/12/25 37,910 38,050 37,860 37,980 3,226 0.13
2024/12/26 38,000 38,190 37,980 38,160 7,010 0.47
2024/12/27 38,220 38,380 38,220 38,370 5,890 0.55
2024/12/30 38,250 38,270 38,160 38,230 5,479 -0.36
2025/01/06 38,530 38,530 38,310 38,320 18,154 0.24
2025/01/07 38,380 38,600 38,380 38,540 5,798 0.57
2025/01/08 38,690 38,720 38,610 38,720 4,452 0.47
2025/01/09 38,890 38,900 38,680 38,840 5,506 0.31
2025/01/10 38,970 39,150 38,940 39,140 11,185 0.77
2025/01/14 38,760 38,920 38,700 38,820 13,909 -0.82
2025/01/15 39,020 39,050 38,850 38,970 4,950 0.39
2025/01/16 38,880 38,960 38,670 38,780 6,036 -0.49
2025/01/17 38,920 38,990 38,820 38,960 7,966 0.46
2025/01/20 38,920 39,020 38,700 39,020 7,796 0.15
2025/01/21 38,850 39,150 38,720 39,110 9,029 0.23
2025/01/22 39,410 39,660 39,350 39,530 10,738 1.07
2025/01/23 39,780 39,810 39,690 39,800 7,233 0.68
2025/01/24 39,760 39,960 39,650 39,780 11,788 -0.05
2025/01/27 39,800 39,830 39,570 39,660 9,136 -0.30
2025/01/28 39,230 39,460 39,200 39,370 8,764 -0.73
2025/01/29 39,700 39,770 39,500 39,560 6,389 0.48
2025/01/30 39,540 39,560 39,310 39,420 4,594 -0.35
2025/01/31 39,750 39,970 39,710 39,920 11,857 1.27
2025/02/03 40,130 40,200 39,830 39,980 14,650 0.15
2025/02/04 40,310 40,460 40,230 40,300 12,835 0.80
2025/02/05 40,440 40,520 40,280 40,480 10,745 0.45
2025/02/06 40,460 40,460 40,200 40,370 6,577 -0.27
2025/02/07 40,000 40,180 39,870 40,100 12,716 -0.67
2025/02/10 40,240 40,460 40,150 40,460 11,773 0.90
2025/02/12 40,910 41,030 40,810 40,990 14,892 1.31
2025/02/13 41,370 41,640 41,320 41,480 14,079 1.20
2025/02/14 41,440 41,440 41,230 41,320 11,709 -0.39
2025/02/17 40,650 41,450 40,380 40,560 20,730 -1.84
2025/02/18 40,630 40,970 40,550 40,860 18,084 0.74
2025/02/19 41,140 41,290 41,030 41,120 11,612 0.64
2025/02/20 41,010 41,060 40,750 40,850 9,179 -0.66
2025/02/21 40,620 40,850 40,580 40,690 15,286 -0.39
2025/02/25 40,860 40,960 40,520 40,610 9,139 -0.20
2025/02/26 40,200 40,340 40,070 40,210 15,676 -0.98
2025/02/27 40,140 40,190 39,790 39,910 12,697 -0.75
2025/02/28 39,760 39,840 39,420 39,670 18,121 -0.60
2025/03/03 39,920 39,970 39,680 39,720 13,716 0.13
2025/03/04 39,840 39,890 39,550 39,790 15,184 0.18
2025/03/05 40,290 40,340 40,150 40,280 10,404 1.23
2025/03/06 40,090 40,250 40,080 40,110 10,294 -0.42
2025/03/07 39,790 39,790 39,530 39,640 13,527 -1.17
2025/03/10 39,690 39,720 39,540 39,660 5,300 0.05
2025/03/11 39,150 39,370 38,980 39,370 13,490 -0.73
2025/03/12 39,830 39,900 39,710 39,840 9,962 1.19
2025/03/13 40,190 40,270 39,990 40,040 9,420 0.50
2025/03/14 40,740 40,990 40,720 40,860 28,480 2.05
2025/03/17 40,990 41,070 40,910 41,050 16,815 0.47
2025/03/18 41,310 41,650 41,290 41,630 66,579 1.41
2025/03/19 41,790 42,010 41,700 41,970 69,318 0.82
2025/03/21 41,760 41,850 41,630 41,780 15,159 -0.45
2025/03/24 41,760 41,790 41,640 41,690 6,971 -0.22
2025/03/25 41,860 41,940 41,800 41,890 6,540 0.48
2025/03/26 41,800 42,000 41,750 41,990 10,507 0.24
2025/03/27 41,930 42,050 41,850 41,970 5,995 -0.05
2025/03/28 42,520 42,850 42,500 42,850 35,071 2.10
2025/03/31 42,630 42,950 42,340 42,830 23,318 -0.05
2025/04/01 43,160 43,520 43,130 43,330 25,418 1.17
2025/04/02 43,040 43,340 42,970 43,110 21,370 -0.51
2025/04/03 43,260 43,260 42,340 42,400 35,172 -1.65
2025/04/04 42,000 42,050 41,520 41,800 34,535 -1.42
2025/04/07 40,120 41,230 39,870 40,530 42,519 -3.04
2025/04/08 40,600 40,990 40,560 40,960 19,445 1.06
2025/04/09 40,020 40,630 39,870 40,630 18,878 -0.81
2025/04/10 41,900 42,370 41,700 42,270 18,580 4.04
2025/04/11 42,300 42,630 42,160 42,490 22,270 0.52
2025/04/14 42,770 42,770 42,310 42,530 15,668 0.09
2025/04/15 42,450 42,680 42,410 42,550 8,867 0.05
2025/04/16 42,940 43,240 42,870 43,190 13,467 1.50
2025/04/17 43,850 44,090 43,700 43,830 38,735 1.48
2025/04/18 44,000 44,000 43,530 43,820 15,507 -0.02
2025/04/21 43,820 44,000 43,690 44,000 56,335 0.41
2025/04/22 44,650 45,140 44,380 45,060 109,479 2.41
2025/04/23 43,920 44,280 43,310 43,420 38,096 -3.64
2025/04/24 43,750 44,350 43,650 43,740 18,405 0.74
2025/04/25 44,130 44,340 43,550 43,660 34,989 -0.18
2025/04/28 43,780 43,870 43,340 43,600 17,427 -0.14
2025/04/30 43,480 43,630 43,350 43,430 14,230 -0.39
2025/05/01 43,170 43,200 42,690 43,030 25,424 -0.92
2025/05/02 43,380 43,640 43,360 43,630 16,468 1.39
2025/05/07 44,770 44,790 44,350 44,700 45,169 2.45
2025/05/08 44,760 45,180 44,330 44,410 17,589 -0.65
2025/05/09 44,630 44,660 44,060 44,520 12,712 0.25
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

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