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: 2026/07/16
15,440円
(時刻：15:30)
▲ +10円 (+0.06%)

価格情報

始値 15,545円
高値 15,565円
安値 15,435円
終値 15,440円
出来高 19,242株
売買代金 298,236,310円
売り気配 (15:30) 15,455円
買い気配 (15:30) 15,440円
年初来高値 (2026/01/29) 20,325円
年初来安値 (2026/06/30) 15,130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 53,093,981,940.0円
発行済株式総数 3,440,958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。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 11,575 574 173,003 -8,787
2026/07/03 11,001 408 181,790 -5,998
2026/06/26 10,593 -1,857 187,788 -9,917
2026/06/19 12,450 1,477 197,705 -1,330
2026/06/12 10,973 4,129 199,035 -20,408
2026/06/05 6,844 -2,628 219,443 -10,959
2026/05/22 7,129 968 243,942 492
2026/05/15 6,161 -323 243,450 -18,167
2026/05/01 6,484 451 261,617 -3,074
2026/04/24 6,033 263 264,691 -5,513
2026/04/17 5,770 -564 270,204 -2,088
2026/04/10 6,334 346 272,292 11,642
2026/04/03 5,988 -979 260,650 2,903
2026/03/27 6,967 -1,729 257,747 1,138
2026/03/19 8,696 1,118 256,609 -7,535
2026/03/13 7,578 433 264,144 1,331
2026/03/06 7,145 990 262,813 -17,529
2026/02/27 6,155 248 280,342 -10,486
2026/02/20 5,907 310 290,828 4,648
2026/02/13 5,597 -699 286,180 -5,115
2026/02/06 6,296 -2,489 291,295 10,895
2026/01/30 8,785 2,710 280,400 -23,344
2026/01/23 6,075 -1,864 303,744 29,600
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

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
2026/07/09 東証 7,334 249 7,085 0 70
2026/07/08 東証 7,907 250 7,657 0 210 - - -
2026/07/07 東証 7,771 250 7,521 0 70 - - -
2026/07/06 東証 7,924 250 7,674 0 280 - - -
2026/07/03 東証 7,944 250 7,694 0 140 - - -
2026/07/02 東証 7,550 1,231 6,319 0 140 - - -
2026/07/01 東証 7,230 1,200 6,030 0 420 - - -
2026/06/30 東証 7,184 1,200 5,984 0 140 - - -
2026/06/29 東証 7,488 1,200 6,288 0 140 - - -
2026/06/26 東証 7,951 1,200 6,751 0 70 - - -
2026/06/25 東証 7,231 1,200 6,031 0 70 - - -
2026/06/24 東証 7,210 1,000 6,210 0 210 - - -
2026/06/23 東証 7,623 1,000 6,623 0 70 - - -
2026/06/22 東証 8,790 2,000 6,790 0 70 - - -
2026/06/19 東証 7,823 2,000 5,823 0 70 - - -
2026/06/18 東証 8,242 101 8,141 0 70 - - -
2026/06/17 東証 8,203 590 7,613 0 210 - - -
2026/06/16 東証 8,336 101 8,235 0 70 - - -
2026/06/15 東証 8,409 101 8,308 0 70 - - -
2026/06/12 東証 7,561 101 7,460 0 70
2026/06/11 東証 8,271 101 8,170 0 70 - - -
2026/06/10 東証 8,320 1 8,319 0 210 - - -
2026/06/09 東証 8,356 316 8,040 0 70 - - -
2026/06/08 東証 9,177 1 9,176 0 70 - - -
2026/06/05 東証 9,685 1 9,684 0 70 - - -
2026/06/04 東証 9,875 833 9,042 0 70 - - -
2026/06/03 東証 11,703 1 11,702 0 210 - - -
2026/06/02 東証 11,676 1 11,675 0 70 - - -
2026/06/01 東証 10,578 1 10,577 0 70 - - -
2026/05/29 東証 10,273 1 10,272 0 70

詳細チャートへ

適時開示情報

日付表題
2026年07月08日 17時50分ETFの収益分配のお知らせ
2026年07月06日 09時40分ETFの収益分配金見込額のお知らせ
2026年02月18日 13時00分NEXT FUNDS 金価格連動型上場投信 中間決算短信
2026年02月17日 15時30分上場投資信託（ETF）の基準価額表示単位の変更に関するお知らせ
2025年10月23日 15時30分「NEXT FUNDS 金価格連動型上場投信」投資信託約款変更のお知らせ
2025年08月19日 13時00分NEXT FUNDS 金価格連動型上場投信 決算短信
2025年08月14日 16時15分「NEXT FUNDS 金価格連動型上場投信」投資信託約款変更のお知らせ
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 金価格連動型上場投信 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 金価格連動型上場投信 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 金価格連動型上場投信 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(%)
2025/01/24 10,435 10,500 10,410 10,465 21,400 -
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
2026/01/22 18,020 18,305 17,975 18,255 185,034 -0.73
2026/01/23 18,705 18,755 18,635 18,705 189,508 2.47
2026/01/26 18,650 18,695 18,505 18,630 237,233 -0.40
2026/01/27 18,505 18,685 18,380 18,685 208,746 0.30
2026/01/28 18,750 19,100 18,715 19,070 216,555 2.06
2026/01/29 19,930 20,325 19,805 20,285 277,944 6.37
2026/01/30 19,790 19,845 18,700 18,895 409,450 -6.85
2026/02/02 17,640 17,985 16,335 16,495 855,376 -12.70
2026/02/03 17,665 17,980 17,580 17,980 276,793 9.00
2026/02/04 18,305 18,875 18,285 18,735 295,774 4.20
2026/02/05 18,665 18,690 17,940 18,325 472,567 -2.19
2026/02/06 17,435 18,225 17,300 18,065 460,865 -1.42
2026/02/09 18,775 18,785 18,460 18,650 200,972 3.24
2026/02/10 18,670 18,725 18,450 18,570 141,239 -0.43
2026/02/12 18,430 18,450 18,295 18,415 85,857 -0.83
2026/02/13 17,870 18,150 17,845 18,010 92,468 -2.20
2026/02/16 18,215 18,275 18,060 18,150 60,901 0.78
2026/02/17 18,195 18,205 17,640 17,770 124,140 -2.09
2026/02/18 17,665 18,020 17,660 17,960 63,518 1.07
2026/02/19 18,255 18,430 18,210 18,410 66,911 2.51
2026/02/20 18,380 18,515 18,355 18,515 65,427 0.57
2026/02/24 19,240 19,265 18,935 19,035 189,763 2.81
2026/02/25 19,050 19,250 19,015 19,175 120,897 0.74
2026/02/26 19,135 19,255 19,105 19,235 53,386 0.31
2026/02/27 19,180 19,235 19,105 19,220 81,818 -0.08
2026/03/02 19,975 20,040 19,680 20,040 278,607 4.27
2026/03/03 19,960 20,100 19,720 19,845 182,382 -0.97
2026/03/04 19,175 19,400 19,105 19,185 134,208 -3.33
2026/03/05 19,250 19,325 19,090 19,160 89,273 -0.13
2026/03/06 19,010 19,205 18,925 19,180 60,693 0.10
2026/03/09 19,045 19,300 18,875 19,295 128,831 0.60
2026/03/10 19,260 19,380 19,155 19,355 64,003 0.31
2026/03/11 19,500 19,605 19,445 19,560 48,189 1.06
2026/03/12 19,395 19,515 19,350 19,440 45,372 -0.61
2026/03/13 19,265 19,370 19,235 19,255 62,868 -0.95
2026/03/16 18,900 19,020 18,840 18,995 104,295 -1.35
2026/03/17 18,920 19,060 18,875 18,950 36,551 -0.24
2026/03/18 18,865 18,925 18,770 18,850 62,850 -0.53
2026/03/19 18,350 18,415 18,225 18,225 81,393 -3.32
2026/03/23 16,780 16,830 16,180 16,180 295,479 -11.22
2026/03/24 16,670 16,690 16,205 16,525 100,330 2.13
2026/03/25 17,115 17,325 17,085 17,160 126,546 3.84
2026/03/26 17,000 17,175 16,715 16,780 80,920 -2.21
2026/03/27 16,670 16,920 16,530 16,880 56,495 0.60
2026/03/30 16,900 17,220 16,765 17,220 96,425 2.01
2026/03/31 17,105 17,495 16,990 17,255 71,712 0.20
2026/04/01 17,655 17,780 17,575 17,690 72,265 2.52
2026/04/02 17,990 18,045 17,200 17,340 112,860 -1.98
2026/04/03 17,650 17,925 17,475 17,475 32,634 0.78
2026/04/06 17,465 17,680 17,410 17,605 52,244 0.74
2026/04/07 17,615 17,655 17,490 17,545 49,762 -0.34
2026/04/08 18,205 18,250 17,980 18,100 76,142 3.16
2026/04/09 17,715 17,785 17,655 17,765 54,873 -1.85
2026/04/10 17,945 17,990 17,870 17,940 51,156 0.99
2026/04/13 17,675 17,895 17,645 17,895 32,591 -0.25
2026/04/14 17,950 18,015 17,925 17,970 29,121 0.42
2026/04/15 18,190 18,335 18,120 18,140 48,835 0.95
2026/04/16 18,150 18,190 18,095 18,130 32,414 -0.06
2026/04/17 18,065 18,145 17,985 18,070 32,842 -0.33
2026/04/20 17,920 18,100 17,880 18,005 26,278 -0.36
2026/04/21 18,130 18,175 17,960 17,985 31,418 -0.11
2026/04/22 17,885 17,980 17,845 17,975 36,607 -0.06
2026/04/23 17,855 17,940 17,725 17,810 44,266 -0.92
2026/04/24 17,750 17,810 17,615 17,670 35,502 -0.79
2026/04/27 17,670 17,815 17,635 17,775 24,850 0.59
2026/04/28 17,700 17,735 17,430 17,445 34,505 -1.86
2026/04/30 17,290 17,370 17,245 17,355 33,251 -0.52
2026/05/01 17,200 17,240 17,110 17,110 27,868 -1.41
2026/05/07 17,350 17,445 17,320 17,445 44,043 1.96
2026/05/08 17,460 17,575 17,440 17,575 30,306 0.75
2026/05/11 17,440 17,485 17,285 17,360 31,510 -1.22
2026/05/12 17,745 17,770 17,360 17,385 45,491 0.14
2026/05/13 17,605 17,640 17,520 17,590 19,347 1.18
2026/05/14 17,555 17,590 17,440 17,535 28,445 -0.31
2026/05/15 17,440 17,455 17,110 17,165 44,581 -2.11
2026/05/18 17,050 17,125 16,845 17,070 45,551 -0.55
2026/05/19 17,225 17,250 17,055 17,105 28,645 0.21
2026/05/20 16,900 16,975 16,770 16,805 40,898 -1.75
2026/05/21 17,085 17,185 17,010 17,080 33,605 1.64
2026/05/22 17,060 17,090 16,975 17,040 28,029 -0.23
2026/05/25 17,170 17,210 17,120 17,120 28,283 0.47
2026/05/26 17,130 17,135 17,000 17,035 30,639 -0.50
2026/05/27 17,020 17,045 16,900 16,910 35,967 -0.73
2026/05/28 16,780 16,820 16,480 16,520 55,161 -2.31
2026/05/29 16,920 17,030 16,915 17,010 49,494 2.97
2026/06/01 17,110 17,140 17,000 17,025 21,455 0.09
2026/06/02 16,930 17,125 16,870 17,125 49,364 0.59
2026/06/03 16,925 17,000 16,865 16,875 34,355 -1.46
2026/06/04 16,855 16,940 16,800 16,900 25,318 0.15
2026/06/05 16,890 16,910 16,765 16,800 25,518 -0.59
2026/06/08 16,460 16,500 16,195 16,335 54,679 -2.77
2026/06/09 16,360 16,475 16,345 16,430 32,986 0.58
2026/06/10 16,030 16,035 15,790 15,970 91,228 -2.80
2026/06/11 15,390 15,615 15,320 15,515 111,003 -2.85
2026/06/12 15,915 16,020 15,800 15,845 51,885 2.13
2026/06/15 16,255 16,410 16,235 16,315 46,734 2.97
2026/06/16 16,355 16,420 16,320 16,355 17,766 0.25
2026/06/17 16,430 16,495 16,375 16,405 28,982 0.31
2026/06/18 16,260 16,460 16,255 16,360 23,921 -0.27
2026/06/19 15,975 16,020 15,730 15,805 62,127 -3.39
2026/06/22 15,795 16,105 15,780 16,030 51,628 1.42
2026/06/23 15,965 16,055 15,725 15,760 41,647 -1.68
2026/06/24 15,665 15,710 15,485 15,620 44,510 -0.89
2026/06/25 15,345 15,395 15,155 15,235 79,094 -2.46
2026/06/26 15,350 15,420 15,260 15,360 56,004 0.82
2026/06/29 15,535 15,610 15,450 15,545 38,816 1.20
2026/06/30 15,370 15,390 15,130 15,380 35,292 -1.06
2026/07/01 15,405 15,420 15,250 15,275 21,969 -0.68
2026/07/02 15,495 15,650 15,485 15,635 22,105 2.36
2026/07/03 15,750 15,975 15,735 15,860 38,383 1.44
2026/07/06 15,980 16,065 15,880 15,925 44,162 0.41
2026/07/07 15,945 15,955 15,755 15,800 35,243 -0.78
2026/07/08 15,720 15,865 15,720 15,840 19,633 0.25
2026/07/09 15,675 15,735 15,585 15,735 24,904 -0.66
2026/07/10 15,825 15,835 15,705 15,720 11,833 -0.10
2026/07/13 15,645 15,670 15,515 15,590 21,093 -0.83
2026/07/14 15,375 15,475 15,305 15,435 20,218 -0.99
2026/07/15 15,545 15,560 15,420 15,430 19,040 -0.03
2026/07/16 15,545 15,565 15,435 15,440 19,242 0.06

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