ＮＥＸＴ　ＦＵＮＤＳ　金価格連動型上場投信（1328）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　金価格連動型上場投信 1328

ETF等 その他 最終更新: 2026/01/21
18,390円
(時刻：15:30)
▲ +610円 (+3.43%)

価格情報

始値 17,985円
高値 18,390円
安値 17,960円
終値 18,390円
出来高 264,058株
売買代金 4,795,032,870円
売り気配 (15:30) 18,390円
買い気配 (15:30) 18,370円
年初来高値 (2026/01/20) 17,780円
年初来安値 (2025/01/06) 10,015円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　金価格連動型上場投信
英文銘柄名 NEXT FUNDS GOLD PRICE EXCHANGE TRADED FUND
時価総額 58,513,233,240.0円
発行済株式総数 3,330,958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
2025/05/14 8,310 2,080 72,730 -2,700
2025/05/13 6,230 210 75,430 1,570
2025/05/12 6,020 -2,070 73,860 960
2025/05/09 8,090 100 72,900 -350
2025/05/08 7,990 -230 73,250 -4,310
2025/05/07 8,220 30 77,560 -4,990
2025/05/02 8,190 -1,680 82,550 -9,000
2025/05/01 9,870 -20 91,550 -9,710
2025/04/30 9,890 -450 101,260 -7,960
2025/04/28 10,340 2,160 109,220 -5,740
2025/04/25 8,180 -1,630 114,960 -5,740
2025/04/24 9,810 4,150 120,700 8,850
2025/04/23 5,660 920 111,850 5,200
2025/04/22 4,740 70 106,650 410
2025/04/21 4,670 -140 106,240 8,720

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 7,939 1,171 274,144 11,761
2026/01/09 6,768 -877 262,383 36,629
2025/12/26 7,645 -1,786 225,754 28,567
2025/12/19 9,431 1,030 197,187 16,511
2025/12/12 8,401 572 180,676 -34,048
2025/12/05 7,829 912 214,724 5,932
2025/11/28 6,917 -959 208,792 -44,573
2025/11/21 7,876 302 253,365 -57,358
2025/11/14 7,574 -3,985 310,723 10,084
2025/11/07 11,559 -515 300,639 -61,608
2025/10/31 12,074 -2,138 362,247 61,821
2025/10/24 14,212 -18,604 300,426 -64,002
2025/10/17 32,816 15,896 364,428 95,870
2025/10/10 16,920 8,782 268,558 52,677
2025/10/03 8,138 1,277 215,881 53,440
2025/09/26 6,861 -1,889 162,441 28,651
2025/09/19 8,750 -30 133,790 32,080
2025/09/12 8,780 -1,060 101,710 18,610
2025/09/05 9,840 4,760 83,100 6,190
2025/08/29 5,080 520 76,910 -25,150
2025/08/22 4,560 -400 102,060 -110
2025/08/15 4,960 -5,620 102,170 30,750
2025/08/08 10,580 4,770 71,420 -20,420
2025/08/01 5,810 -1,240 91,840 3,960
2025/07/25 7,050 1,230 87,880 -6,130
2025/07/18 5,820 -640 94,010 -8,370
2025/07/11 6,460 860 102,380 570
2025/07/04 5,600 820 101,810 9,870
2025/06/27 4,780 70 91,940 8,070
2025/06/20 4,710 -2,740 83,870 13,120
2025/06/13 7,450 1,670 70,750 3,070
2025/06/06 5,780 -90 67,680 -12,030
2025/05/30 5,870 770 79,710 -4,540
2025/05/23 5,100 -590 84,250 -1,970
2025/05/16 5,690 -330 86,220 12,360
2025/05/09 6,020 -2,200 73,860 -3,700
2025/05/02 8,220 -2,120 77,560 -31,660
2025/04/25 10,340 5,670 109,220 2,980

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
2026/01/20 東証 10,897 487 10,410 0 70
2026/01/19 東証 12,712 100 12,612 0 70 - - -
2026/01/16 東証 11,586 100 11,486 0 70 - - -
2026/01/15 東証 10,507 100 10,407 0 70 - - -
2026/01/14 東証 10,803 100 10,703 0 210 - - -
2026/01/13 東証 10,984 100 10,884 0 70 - - -
2026/01/09 東証 12,774 100 12,674 0 70 - - -
2026/01/08 東証 14,054 100 13,954 0 70 - - -
2026/01/07 東証 13,494 100 13,394 0 280 - - -
2026/01/06 東証 12,515 100 12,415 0 70 - - -
2026/01/05 東証 11,932 100 11,832 0 70 - - -
2025/12/30 東証 12,014 100 11,914 0 70 - - -
2025/12/29 東証 12,089 0 12,089 0 70 - - -
2025/12/26 東証 11,697 0 11,697 0 420 - - -
2025/12/25 東証 10,543 0 10,543 0 70 - - -
2025/12/24 東証 34,019 0 34,019 0 210 - - -
2025/12/23 東証 30,759 0 30,759 0 70 - - -
2025/12/22 東証 27,347 0 27,347 0 70 - - -
2025/12/19 東証 27,810 0 27,810 0 70 - - -
2025/12/18 東証 27,984 0 27,984 0 70 - - -
2025/12/17 東証 29,729 0 29,729 0 210 - - -
2025/12/16 東証 28,369 0 28,369 0 70 - - -
2025/12/15 東証 28,664 0 28,664 0 70 - - -
2025/12/12 東証 24,612 150 24,462 0 70 - - -
2025/12/11 東証 27,546 0 27,546 0 70 - - -
2025/12/10 東証 31,791 0 31,791 0 210 - - -
2025/12/09 東証 36,383 0 36,383 0 70 - - -
2025/12/08 東証 40,935 0 40,935 0 70 - - -
2025/12/05 東証 40,589 0 40,589 0 70 - - -
2025/12/04 東証 39,207 0 39,207 0 70 - - -

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(%)
2024/07/29 9,032 9,046 8,950 8,977 16,080 -
2024/07/30 8,954 9,060 8,940 9,060 7,890 0.92
2024/07/31 8,992 9,201 8,928 9,088 11,610 0.31
2024/08/01 9,020 9,020 8,900 8,950 19,170 -1.52
2024/08/02 8,900 8,979 8,888 8,949 30,740 -0.01
2024/08/05 8,655 8,666 8,437 8,438 66,460 -5.71
2024/08/06 8,451 8,699 8,451 8,587 33,750 1.77
2024/08/07 8,437 8,650 8,400 8,596 32,380 0.10
2024/08/08 8,518 8,560 8,470 8,518 22,950 -0.91
2024/08/09 8,723 8,734 8,666 8,699 11,830 2.12
2024/08/13 8,849 8,895 8,849 8,880 14,650 2.08
2024/08/14 8,842 8,871 8,788 8,849 8,850 -0.35
2024/08/15 8,807 8,842 8,796 8,821 6,350 -0.32
2024/08/16 8,950 8,967 8,911 8,918 8,470 1.10
2024/08/19 9,050 9,050 8,902 8,910 14,470 -0.09
2024/08/20 8,976 8,995 8,920 8,992 8,310 0.92
2024/08/21 8,921 8,957 8,901 8,949 6,480 -0.48
2024/08/22 8,911 8,915 8,841 8,885 7,560 -0.72
2024/08/23 8,866 8,880 8,827 8,837 7,010 -0.54
2024/08/26 8,837 8,851 8,801 8,824 5,280 -0.15
2024/08/27 8,851 8,887 8,835 8,873 7,150 0.56
2024/08/28 8,882 8,886 8,838 8,846 5,440 -0.30
2024/08/29 8,850 8,890 8,825 8,888 3,870 0.47
2024/08/30 8,915 8,915 8,881 8,890 4,040 0.02
2024/09/02 8,919 8,936 8,860 8,897 4,680 0.08
2024/09/03 8,944 8,955 8,885 8,891 6,750 -0.07
2024/09/04 8,819 8,848 8,790 8,838 7,190 -0.60
2024/09/05 8,717 8,770 8,650 8,739 8,660 -1.12
2024/09/06 8,794 8,801 8,759 8,760 5,230 0.24
2024/09/09 8,687 8,717 8,669 8,669 6,660 -1.04
2024/09/10 8,763 8,770 8,675 8,675 5,430 0.07
2024/09/11 8,750 8,750 8,652 8,690 4,200 0.17
2024/09/12 8,719 8,780 8,675 8,757 14,640 0.77
2024/09/13 8,840 8,841 8,805 8,833 6,660 0.87
2024/09/17 8,856 8,864 8,831 8,838 9,260 0.06
2024/09/18 8,902 8,902 8,838 8,844 4,950 0.07
2024/09/19 8,911 8,956 8,891 8,935 10,820 1.03
2024/09/20 8,997 9,011 8,952 8,997 13,400 0.69
2024/09/24 9,190 9,262 9,104 9,235 23,540 2.65
2024/09/25 9,269 9,320 9,245 9,268 19,700 0.36
2024/09/26 9,343 9,392 9,322 9,366 23,920 1.06
2024/09/27 9,401 9,481 9,390 9,458 21,530 0.98
2024/09/30 9,238 9,270 9,152 9,152 22,870 -3.24
2024/10/01 9,224 9,282 9,215 9,266 4,940 1.25
2024/10/02 9,334 9,335 9,236 9,236 13,880 -0.32
2024/10/03 9,459 9,494 9,420 9,420 20,870 1.99
2024/10/04 9,484 9,486 9,438 9,458 7,640 0.40
2024/10/07 9,560 9,591 9,518 9,522 21,620 0.68
2024/10/08 9,520 9,525 9,453 9,504 9,540 -0.19
2024/10/09 9,458 9,459 9,404 9,435 13,000 -0.73
2024/10/10 9,467 9,492 9,427 9,456 4,660 0.22
2024/10/11 9,519 9,586 9,494 9,559 13,660 1.09
2024/10/15 9,611 9,639 9,568 9,596 15,790 0.39
2024/10/16 9,620 9,687 9,611 9,667 19,050 0.74
2024/10/17 9,727 9,762 9,700 9,761 22,600 0.97
2024/10/18 9,843 9,900 9,810 9,884 26,300 1.26
2024/10/21 9,928 9,929 9,880 9,915 22,770 0.31
2024/10/22 9,954 10,200 9,945 10,125 37,800 2.12
2024/10/23 10,125 10,290 10,090 10,265 56,170 1.38
2024/10/24 10,145 10,155 10,010 10,115 40,110 -1.46
2024/10/25 10,065 10,105 10,015 10,050 21,140 -0.64
2024/10/28 10,175 10,235 10,135 10,230 24,810 1.79
2024/10/29 10,240 10,265 10,200 10,245 13,900 0.15
2024/10/30 10,330 10,400 10,320 10,395 27,530 1.46
2024/10/31 10,385 10,425 10,330 10,360 20,010 -0.34
2024/11/01 10,165 10,255 10,125 10,255 24,070 -1.01
2024/11/05 10,155 10,165 10,100 10,135 21,240 -1.17
2024/11/06 10,110 10,270 10,085 10,200 13,500 0.64
2024/11/07 9,990 10,035 9,919 9,969 53,620 -2.26
2024/11/08 10,075 10,110 9,979 10,015 19,920 0.46
2024/11/11 10,015 10,015 9,952 9,997 13,160 -0.18
2024/11/12 9,810 9,849 9,717 9,776 30,390 -2.21
2024/11/13 9,778 9,860 9,764 9,860 16,800 0.86
2024/11/14 9,769 9,772 9,661 9,713 22,950 -1.49
2024/11/15 9,760 9,794 9,713 9,727 14,130 0.14
2024/11/18 9,660 9,780 9,610 9,733 14,850 0.06
2024/11/19 9,840 9,953 9,789 9,864 27,610 1.35
2024/11/20 9,943 10,000 9,920 9,976 32,050 1.14
2024/11/21 10,040 10,050 10,010 10,020 20,080 0.44
2024/11/22 10,040 10,280 9,986 10,190 27,800 1.70
2024/11/25 10,220 10,235 9,934 10,030 45,580 -1.57
2024/11/26 9,806 9,873 9,760 9,800 29,420 -2.29
2024/11/27 9,808 9,813 9,740 9,797 14,650 -0.03
2024/11/28 9,711 9,763 9,668 9,734 15,620 -0.64
2024/11/29 9,705 9,730 9,650 9,712 10,010 -0.23
2024/12/02 9,662 9,694 9,600 9,625 18,570 -0.90
2024/12/03 9,624 9,688 9,614 9,688 13,170 0.65
2024/12/04 9,631 9,725 9,591 9,653 21,250 -0.36
2024/12/05 9,719 9,719 9,655 9,681 6,660 0.29
2024/12/06 9,636 9,651 9,566 9,608 11,830 -0.75
2024/12/09 9,630 9,646 9,567 9,642 15,340 0.35
2024/12/10 9,790 9,825 9,772 9,820 21,540 1.85
2024/12/11 9,960 10,020 9,937 9,985 35,200 1.68
2024/12/12 10,100 10,130 10,045 10,100 25,060 1.15
2024/12/13 9,956 10,025 9,916 9,975 22,710 -1.24
2024/12/16 9,892 9,934 9,830 9,908 14,510 -0.67
2024/12/17 9,904 9,930 9,887 9,898 9,100 -0.10
2024/12/18 9,866 9,890 9,830 9,830 5,810 -0.69
2024/12/19 9,708 9,822 9,677 9,800 16,190 -0.31
2024/12/20 9,884 9,929 9,857 9,886 15,390 0.88
2024/12/23 9,975 9,977 9,939 9,977 15,610 0.92
2024/12/24 9,970 9,974 9,944 9,961 9,350 -0.16
2024/12/25 9,988 9,988 9,956 9,980 6,550 0.19
2024/12/26 9,988 10,030 9,980 10,025 10,880 0.45
2024/12/27 10,060 10,100 10,040 10,055 24,310 0.30
2024/12/30 10,075 10,080 10,000 10,015 7,430 -0.40
2025/01/06 10,030 10,115 10,015 10,060 27,460 0.45
2025/01/07 10,065 10,145 10,065 10,095 17,410 0.35
2025/01/08 10,155 10,185 10,135 10,160 15,960 0.64
2025/01/09 10,205 10,230 10,175 10,220 19,190 0.59
2025/01/10 10,255 10,330 10,250 10,325 23,630 1.03
2025/01/14 10,190 10,280 10,185 10,210 19,470 -1.11
2025/01/15 10,255 10,290 10,210 10,275 11,070 0.64
2025/01/16 10,275 10,290 10,240 10,260 7,020 -0.15
2025/01/17 10,280 10,320 10,280 10,310 10,950 0.49
2025/01/20 10,330 10,360 10,260 10,360 16,680 0.48
2025/01/21 10,270 10,325 10,240 10,325 19,590 -0.34
2025/01/22 10,385 10,440 10,345 10,435 15,620 1.07
2025/01/23 10,460 10,465 10,430 10,465 16,260 0.29
2025/01/24 10,435 10,500 10,410 10,465 21,400 0.00
2025/01/27 10,480 10,480 10,400 10,415 11,110 -0.48
2025/01/28 10,320 10,400 10,285 10,360 12,610 -0.53
2025/01/29 10,425 10,465 10,385 10,425 9,350 0.63
2025/01/30 10,425 10,425 10,355 10,365 6,540 -0.58
2025/01/31 10,500 10,575 10,500 10,575 25,320 2.03
2025/02/03 10,580 10,600 10,485 10,525 31,550 -0.47
2025/02/04 10,620 10,650 10,585 10,620 22,350 0.90
2025/02/05 10,630 10,660 10,590 10,645 15,550 0.24
2025/02/06 10,600 10,605 10,540 10,600 15,550 -0.42
2025/02/07 10,485 10,575 10,475 10,550 15,450 -0.47
2025/02/10 10,590 10,700 10,560 10,700 31,660 1.42
2025/02/12 10,780 10,805 10,755 10,790 47,800 0.84
2025/02/13 10,895 10,960 10,870 10,915 30,600 1.16
2025/02/14 10,910 10,910 10,840 10,880 35,180 -0.32
2025/02/17 10,630 10,750 10,570 10,735 59,860 -1.33
2025/02/18 10,630 10,740 10,625 10,725 50,120 -0.09
2025/02/19 10,800 10,845 10,760 10,780 28,110 0.51
2025/02/20 10,755 10,765 10,695 10,710 30,540 -0.65
2025/02/21 10,660 10,710 10,635 10,660 23,010 -0.47
2025/02/25 10,715 10,735 10,620 10,645 25,890 -0.14
2025/02/26 10,545 10,560 10,500 10,540 24,670 -0.99
2025/02/27 10,540 10,540 10,425 10,465 22,700 -0.71
2025/02/28 10,410 10,430 10,325 10,395 24,330 -0.67
2025/03/03 10,440 10,480 10,395 10,415 28,770 0.19
2025/03/04 10,455 10,475 10,360 10,440 30,230 0.24
2025/03/05 10,560 10,580 10,530 10,575 19,890 1.29
2025/03/06 10,525 10,545 10,500 10,510 15,570 -0.61
2025/03/07 10,430 10,430 10,350 10,360 17,390 -1.43
2025/03/10 10,420 10,420 10,360 10,380 12,010 0.19
2025/03/11 10,230 10,310 10,190 10,310 21,040 -0.67
2025/03/12 10,430 10,445 10,395 10,445 10,880 1.31
2025/03/13 10,530 10,560 10,480 10,500 16,040 0.53
2025/03/14 10,690 10,755 10,665 10,740 25,980 2.29
2025/03/17 10,750 10,770 10,715 10,750 19,430 0.09
2025/03/18 10,845 10,925 10,825 10,920 27,080 1.58
2025/03/19 10,965 11,025 10,920 11,000 36,250 0.73
2025/03/21 10,955 10,970 10,915 10,955 24,600 -0.41
2025/03/24 10,945 10,945 10,905 10,930 16,030 -0.23
2025/03/25 10,950 10,980 10,940 10,970 18,250 0.37
2025/03/26 10,930 10,995 10,925 10,995 17,910 0.23
2025/03/27 10,995 11,015 10,960 11,015 19,920 0.18
2025/03/28 11,150 11,250 11,140 11,250 46,510 2.13
2025/03/31 11,190 11,245 11,085 11,240 61,370 -0.09
2025/04/01 11,325 11,385 11,290 11,340 67,660 0.89
2025/04/02 11,280 11,330 11,230 11,280 39,850 -0.53
2025/04/03 11,300 11,310 11,065 11,075 41,320 -1.82
2025/04/04 10,980 11,010 10,820 10,920 52,240 -1.40
2025/04/07 10,500 10,775 10,405 10,560 80,910 -3.30
2025/04/08 10,575 10,695 10,570 10,690 47,430 1.23
2025/04/09 10,485 10,610 10,390 10,605 42,810 -0.80
2025/04/10 10,905 11,045 10,870 11,005 41,680 3.77
2025/04/11 11,040 11,125 10,990 11,085 52,300 0.73
2025/04/14 11,190 11,190 11,035 11,075 29,850 -0.09
2025/04/15 11,075 11,125 11,055 11,100 15,900 0.23
2025/04/16 11,195 11,295 11,195 11,290 32,710 1.71
2025/04/17 11,460 11,510 11,400 11,455 61,320 1.46
2025/04/18 11,455 11,465 11,355 11,405 45,400 -0.44
2025/04/21 11,415 11,470 11,390 11,460 25,750 0.48
2025/04/22 11,635 11,765 11,530 11,755 81,000 2.57
2025/04/23 11,440 11,545 11,290 11,335 97,500 -3.57
2025/04/24 11,390 11,540 11,385 11,410 74,590 0.66
2025/04/25 11,500 11,550 11,330 11,370 72,350 -0.35
2025/04/28 11,395 11,420 11,285 11,345 35,270 -0.22
2025/04/30 11,345 11,360 11,290 11,330 36,140 -0.13
2025/05/01 11,250 11,250 11,115 11,190 46,720 -1.24
2025/05/02 11,275 11,375 11,275 11,375 31,120 1.65
2025/05/07 11,675 11,675 11,535 11,640 41,130 2.33
2025/05/08 11,650 11,775 11,555 11,575 26,740 -0.56
2025/05/09 11,630 11,630 11,475 11,580 23,860 0.04
2025/05/12 11,515 11,515 11,445 11,500 28,010 -0.69
2025/05/13 11,510 11,575 11,440 11,575 56,340 0.65
2025/05/14 11,540 11,545 11,385 11,410 21,310 -1.43
2025/05/15 11,235 11,250 10,960 11,005 71,780 -3.55
2025/05/16 11,325 11,335 11,205 11,245 40,130 2.18
2025/05/19 11,285 11,350 11,200 11,265 33,020 0.18
2025/05/20 11,235 11,260 11,140 11,180 28,790 -0.75
2025/05/21 11,390 11,465 11,390 11,455 45,800 2.46
2025/05/22 11,485 11,510 11,435 11,470 26,860 0.13
2025/05/23 11,410 11,480 11,355 11,470 15,790 0.00
2025/05/26 11,495 11,495 11,430 11,450 12,630 -0.17
2025/05/27 11,465 11,470 11,395 11,435 14,300 -0.13
2025/05/28 11,440 11,495 11,415 11,455 27,340 0.17
2025/05/29 11,425 11,470 11,375 11,450 136,090 -0.04
2025/05/30 11,425 11,450 11,360 11,390 17,840 -0.52
2025/06/02 11,435 11,485 11,365 11,485 29,330 0.83
2025/06/03 11,595 11,600 11,525 11,550 29,050 0.57
2025/06/04 11,590 11,640 11,570 11,610 37,850 0.52
2025/06/05 11,605 11,605 11,555 11,570 25,300 -0.34
2025/06/06 11,595 11,665 11,590 11,630 23,110 0.52
2025/06/09 11,530 11,530 11,430 11,510 34,130 -1.03
2025/06/10 11,550 11,550 11,490 11,545 21,720 0.30
2025/06/11 11,580 11,640 11,565 11,620 18,660 0.65
2025/06/12 11,655 11,680 11,620 11,625 26,050 0.04
2025/06/13 11,670 11,840 11,660 11,815 57,790 1.63
2025/06/16 11,955 11,970 11,805 11,825 77,480 0.08
2025/06/17 11,820 11,845 11,755 11,785 26,240 -0.34
2025/06/18 11,820 11,835 11,760 11,790 38,860 0.04
2025/06/19 11,750 11,785 11,690 11,700 29,740 -0.76
2025/06/20 11,760 11,760 11,680 11,690 14,900 -0.09
2025/06/23 11,835 11,880 11,810 11,880 31,820 1.63
2025/06/24 11,700 11,735 11,580 11,595 37,480 -2.40
2025/06/25 11,600 11,635 11,560 11,635 24,120 0.34
2025/06/26 11,635 11,635 11,570 11,615 17,200 -0.17
2025/06/27 11,550 11,550 11,420 11,420 41,960 -1.68
2025/06/30 11,300 11,380 11,300 11,380 37,920 -0.35
2025/07/01 11,475 11,520 11,420 11,520 40,180 1.23
2025/07/02 11,535 11,535 11,475 11,500 33,450 -0.17
2025/07/03 11,550 11,610 11,510 11,610 22,190 0.96
2025/07/04 11,585 11,585 11,535 11,575 10,730 -0.30
2025/07/07 11,550 11,550 11,455 11,530 37,150 -0.39
2025/07/08 11,665 11,700 11,650 11,690 21,750 1.39
2025/07/09 11,605 11,655 11,585 11,585 21,730 -0.90
2025/07/10 11,610 11,675 11,605 11,675 13,760 0.78
2025/07/11 11,675 11,785 11,665 11,760 19,670 0.73
2025/07/14 11,930 11,930 11,860 11,890 45,370 1.11
2025/07/15 11,855 11,920 11,845 11,895 22,460 0.04
2025/07/16 11,900 11,930 11,870 11,925 36,980 0.25
2025/07/17 11,880 11,920 11,870 11,885 30,740 -0.34
2025/07/18 11,890 11,915 11,880 11,890 30,650 0.04
2025/07/22 12,005 12,050 12,000 12,015 41,770 1.05
2025/07/23 12,080 12,105 12,035 12,090 35,650 0.62
2025/07/24 11,910 11,930 11,830 11,840 62,010 -2.07
2025/07/25 11,885 11,920 11,820 11,840 20,070 0.00
2025/07/28 11,815 11,860 11,780 11,845 33,630 0.04
2025/07/29 11,795 11,825 11,770 11,805 25,970 -0.34
2025/07/30 11,850 11,860 11,785 11,785 21,470 -0.17
2025/07/31 11,750 11,775 11,730 11,765 21,550 -0.17
2025/08/01 11,890 11,890 11,855 11,875 24,270 0.93
2025/08/04 11,880 11,880 11,835 11,875 23,840 0.00
2025/08/05 11,880 11,910 11,865 11,865 31,230 -0.08
2025/08/06 11,940 11,965 11,895 11,930 40,030 0.55
2025/08/07 11,935 11,990 11,925 11,970 25,580 0.34
2025/08/08 12,010 12,180 12,010 12,145 68,560 1.46
2025/08/12 11,945 11,945 11,875 11,895 85,050 -2.06
2025/08/13 11,885 11,895 11,840 11,895 33,290 0.00
2025/08/14 11,850 11,860 11,770 11,775 43,750 -1.01
2025/08/15 11,805 11,805 11,770 11,790 44,990 0.13
2025/08/18 11,750 11,860 11,740 11,850 22,410 0.51
2025/08/19 11,835 11,835 11,780 11,800 20,620 -0.42
2025/08/20 11,790 11,790 11,700 11,730 30,050 -0.59
2025/08/21 11,815 11,815 11,770 11,785 20,520 0.47
2025/08/22 11,850 11,875 11,820 11,820 32,420 0.30
2025/08/25 11,880 11,890 11,850 11,855 45,560 0.30
2025/08/26 11,885 11,965 11,845 11,930 60,840 0.63
2025/08/27 11,970 11,995 11,955 11,955 31,320 0.21
2025/08/28 11,990 12,025 11,960 11,970 26,870 0.13
2025/08/29 12,040 12,065 12,035 12,035 33,450 0.54
2025/09/01 12,170 12,330 12,170 12,310 84,820 2.29
2025/09/02 12,350 12,460 12,345 12,435 43,880 1.02
2025/09/03 12,635 12,715 12,620 12,650 82,310 1.73
2025/09/04 12,670 12,670 12,555 12,580 75,530 -0.55
2025/09/05 12,680 12,695 12,640 12,660 24,870 0.64
2025/09/08 12,750 12,770 12,690 12,735 57,430 0.59
2025/09/09 12,830 12,890 12,800 12,810 57,930 0.59
2025/09/10 12,820 12,875 12,770 12,865 72,050 0.43
2025/09/11 12,870 12,880 12,795 12,845 64,010 -0.16
2025/09/12 12,815 12,905 12,795 12,880 75,540 0.27
2025/09/16 12,995 13,020 12,950 12,970 62,770 0.70
2025/09/17 12,970 12,995 12,895 12,905 84,850 -0.50
2025/09/18 12,910 12,910 12,830 12,830 43,760 -0.58
2025/09/19 12,895 12,935 12,875 12,900 45,520 0.55
2025/09/22 13,045 13,150 13,045 13,150 82,050 1.94
2025/09/24 13,315 13,380 13,265 13,380 92,775 1.75
2025/09/25 13,355 13,355 13,270 13,350 67,383 -0.22
2025/09/26 13,445 13,445 13,375 13,420 58,821 0.52
2025/09/29 13,465 13,575 13,425 13,575 96,725 1.15
2025/09/30 13,650 13,745 13,610 13,745 169,726 1.25
2025/10/01 13,745 13,745 13,570 13,605 127,984 -1.02
2025/10/02 13,600 13,645 13,540 13,645 150,012 0.29
2025/10/03 13,600 13,605 13,520 13,605 155,522 -0.29
2025/10/06 13,950 14,160 13,920 14,095 165,309 3.60
2025/10/07 14,270 14,305 14,220 14,290 169,955 1.38
2025/10/08 14,525 14,700 14,500 14,690 241,426 2.80
2025/10/09 14,645 14,750 14,595 14,725 219,520 0.24
2025/10/10 14,555 14,595 14,375 14,450 199,970 -1.87
2025/10/14 14,995 15,120 14,805 14,875 292,997 2.94
2025/10/15 15,100 15,145 15,040 15,125 120,548 1.68
2025/10/16 15,190 15,270 15,140 15,260 197,343 0.89
2025/10/17 15,650 15,665 15,345 15,600 350,124 2.23
2025/10/20 15,230 15,365 15,050 15,200 331,713 -2.56
2025/10/21 15,695 15,710 15,590 15,625 218,951 2.80
2025/10/22 14,675 15,020 14,460 15,010 463,567 -3.94
2025/10/23 14,825 15,010 14,755 14,970 207,826 -0.27
2025/10/24 15,000 15,095 14,895 14,900 115,948 -0.47
2025/10/27 14,855 14,930 14,795 14,900 140,205 0.00
2025/10/28 14,540 14,605 14,305 14,310 183,002 -3.96
2025/10/29 14,330 14,445 14,315 14,430 124,607 0.84
2025/10/30 14,410 14,510 14,285 14,465 106,885 0.24
2025/10/31 14,810 14,820 14,655 14,750 134,984 1.97
2025/11/04 14,725 14,725 14,540 14,540 86,056 -1.42
2025/11/05 14,410 14,560 14,365 14,525 106,722 -0.10
2025/11/06 14,605 14,650 14,545 14,640 33,547 0.79
2025/11/07 14,560 14,630 14,090 14,615 89,312 -0.17
2025/11/10 14,710 14,965 14,680 14,960 84,086 2.36
2025/11/11 15,155 15,260 15,140 15,225 88,847 1.77
2025/11/12 15,245 15,250 15,110 15,160 71,783 -0.43
2025/11/13 15,460 15,575 15,430 15,555 98,974 2.61
2025/11/14 15,415 15,495 15,365 15,370 90,358 -1.19
2025/11/17 15,080 15,110 14,920 14,980 124,540 -2.54
2025/11/18 14,925 14,965 14,770 14,825 137,934 -1.03
2025/11/19 15,095 15,180 15,030 15,150 70,912 2.19
2025/11/20 15,375 15,380 15,145 15,245 107,991 0.63
2025/11/21 15,285 15,315 15,075 15,075 86,118 -1.12
2025/11/25 15,475 15,490 15,365 15,490 140,589 2.75
2025/11/26 15,390 15,525 15,385 15,515 53,606 0.16
2025/11/27 15,505 15,605 15,425 15,535 70,878 0.13
2025/11/28 15,540 15,655 15,520 15,655 78,528 0.77
2025/12/01 15,720 15,800 15,635 15,700 90,437 0.29
2025/12/02 15,690 15,700 15,550 15,630 56,591 -0.45
2025/12/03 15,640 15,695 15,605 15,605 30,872 -0.16
2025/12/04 15,565 15,620 15,465 15,500 34,312 -0.67
2025/12/05 15,565 15,600 15,505 15,595 34,658 0.61
2025/12/08 15,595 15,610 15,510 15,600 30,730 0.03
2025/12/09 15,590 15,610 15,520 15,545 33,825 -0.35
2025/12/10 15,740 15,765 15,690 15,710 48,833 1.06
2025/12/11 15,725 15,770 15,625 15,685 44,125 -0.16
2025/12/12 15,855 15,900 15,825 15,900 63,409 1.37
2025/12/15 16,000 16,095 16,000 16,085 89,520 1.16
2025/12/16 15,930 15,965 15,765 15,845 71,003 -1.49
2025/12/17 15,905 16,075 15,900 16,065 54,742 1.39
2025/12/18 16,100 16,135 16,055 16,125 63,769 0.37
2025/12/19 16,105 16,115 16,010 16,110 46,167 -0.09
2025/12/22 16,380 16,565 16,380 16,545 115,149 2.70
2025/12/23 16,725 16,780 16,670 16,680 131,836 0.82
2025/12/24 16,800 16,850 16,660 16,660 125,139 -0.12
2025/12/25 16,735 16,735 16,625 16,700 34,956 0.24
2025/12/26 16,775 16,910 16,755 16,840 108,925 0.84
2025/12/29 16,870 16,885 16,630 16,720 123,773 -0.71
2025/12/30 16,130 16,280 16,100 16,270 160,943 -2.69
2026/01/05 16,350 16,535 16,320 16,535 128,572 1.63
2026/01/06 16,560 16,650 16,500 16,650 100,618 0.70
2026/01/07 16,770 16,780 16,555 16,590 95,840 -0.36
2026/01/08 16,650 16,665 16,465 16,495 60,045 -0.57
2026/01/09 16,710 16,745 16,650 16,745 96,617 1.52
2026/01/13 17,285 17,385 17,245 17,345 130,165 3.58
2026/01/14 17,395 17,585 17,390 17,560 113,822 1.24
2026/01/15 17,405 17,420 17,275 17,405 81,489 -0.88
2026/01/16 17,395 17,400 17,285 17,390 53,616 -0.09
2026/01/19 17,555 17,565 17,465 17,550 74,931 0.92
2026/01/20 17,575 17,780 17,525 17,780 98,498 1.31
2026/01/21 17,985 18,390 17,960 18,390 264,058 3.43

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