上場インデックスファンド２２５（1330）の銘柄情報

上場インデックスファンド２２５ 1330

ETF等 その他 最終更新: 2026/10/29
67,380円
(時刻：15:30)
▲ +690円 (+1.03%)

価格情報

始値 67,150円
高値 67,580円
安値 66,500円
終値 67,380円
出来高 23,042株
売買代金 1,547,975,150円
売り気配 (15:30) 67,410円
買い気配 (15:30) 67,310円
年初来高値 (2026/06/22) 76,400円
年初来安値 (2026/03/23) 52,730円

基本情報

銘柄名 上場インデックスファンド２２５
英文銘柄名 LISTED INDEX FUND 225
時価総額 8,547,776,608,410.0円
発行済株式総数 128,143,350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 3,013 -185 16,396 -4,182
2026/10/26 3,198 116 20,578 2,494
2026/10/23 3,082 -410 18,084 953
2026/10/22 3,492 204 17,131 2,719
2026/10/21 3,288 196 14,412 -2,803
2026/10/20 2,587 -824 13,456 -1,193
2026/10/19 3,411 377 14,649 -660
2026/10/16 3,034 -546 15,309 -2,938
2026/10/15 3,580 -1,406 18,247 8,448
2026/10/14 4,986 124 9,799 -2,042
2026/10/13 4,862 -1,582 11,841 3,800
2026/10/09 6,444 291 8,041 1,277
2026/10/08 6,153 -4,588 6,764 353
2026/10/07 10,741 726 6,411 114
2026/10/06 10,015 1,533 6,297 -1,070
2026/10/05 8,482 -2,239 7,367 -616
2026/10/02 10,721 3,365 7,983 -227
2026/10/01 7,356 -5,497 8,210 -2,642
2026/09/30 12,853 7,880 10,852 -8,198
2026/09/29 4,973 -881 19,050 3,038
2026/09/28 5,854 -620 16,012 83
2026/09/25 6,474 201 15,929 8
2026/09/18 5,666 41 15,935 -154
2026/09/11 5,625 129 16,089 1,414
2026/09/04 5,496 -390 14,675 1,850
2026/08/28 5,886 -98 12,825 -2,220
2026/08/21 5,984 -1,577 15,045 3,833
2026/08/14 7,561 1,463 11,212 -1,758
2026/08/07 6,098 -1,716 12,970 -2,621
2026/07/31 7,814 1,337 15,591 -3,515
2026/07/24 6,477 121 19,106 -4,335
2026/07/17 6,356 -2,574 23,441 11,222
2026/07/10 8,930 -232 12,219 2,753
2026/07/03 9,162 -270 9,466 -2,297
2026/06/26 9,432 -2,740 11,763 5,958
2026/06/19 12,172 3,459 5,805 -5,874
2026/06/12 8,713 -1,956 11,679 -67
2026/06/05 10,669 -962 11,746 6,638
2026/05/22 13,709 4,187 8,770 -156
2026/05/15 9,522 -2,442 8,926 1,349
2026/05/01 11,964 -2,059 7,577 1,695
2026/04/24 14,023 664 5,882 -714
2026/04/17 13,359 2,190 6,596 179
2026/04/10 11,169 2,703 6,417 -6,126
2026/04/03 8,466 127 12,543 -2,303
2026/03/27 8,339 -360 14,846 -2,752
2026/03/19 8,699 -547 17,598 1,587
2026/03/13 9,246 -1,798 16,011 -520
2026/03/06 11,044 -8,458 16,531 10,598
2026/02/27 19,502 6,091 5,933 -1,933
2026/02/20 13,411 -2,840 7,866 -2,274
2026/02/13 16,251 2,779 10,140 -2,414
2026/02/06 13,472 -597 12,554 1,053
2026/01/30 14,069 -1,905 11,501 2,161

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
2026/09/24 0 140 *****

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 2,148 865 1,283 0 420
2026/10/27 東証 2,144 827 1,317 0 140 - - -
2026/10/26 東証 2,243 977 1,266 0 140 - - -
2026/10/23 東証 2,187 853 1,334 0 140 - - -
2026/10/22 東証 2,756 863 1,893 0 140 - - -
2026/10/21 東証 2,415 893 1,522 0 420 - - -
2026/10/20 東証 2,235 777 1,458 0 140 - - -
2026/10/19 東証 1,339 1,000 339 0 140 - - -
2026/10/16 東証 1,307 769 538 0 140 - - -
2026/10/15 東証 2,039 836 1,203 0 140 - - -
2026/10/14 東証 921 1,745 -824 0 480 0.00 0.00 F
2026/10/13 東証 1,913 1,554 359 0 160 - - -
2026/10/09 東証 725 2,863 -2,138 0 160 5.00 2.53 F
2026/10/08 東証 849 2,731 -1,882 0 160 5.00 2.53 F
2026/10/07 東証 768 7,596 -6,828 0 640 20.00 2.49 F
2026/10/06 東証 719 6,346 -5,627 0 160 5.00 2.47 F
2026/10/05 東証 753 4,064 -3,311 0 160 5.00 2.50 F
2026/10/02 東証 740 5,527 -4,787 0 160 5.00 2.55 F
2026/10/01 東証 722 3,301 -2,579 0 160 5.00 2.53 F
2026/09/30 東証 1,075 6,862 -5,787 0 420 15.00 2.61 F
2026/09/29 東証 4,131 1,391 2,740 0 140 - - -
2026/09/28 東証 1,524 1,524 0 0 140 ***** ***** -
2026/09/25 東証 1,747 1,747 0 0 140 ***** ***** -
2026/09/24 東証 2,185 2,185 0 0 140 ***** ***** -
2026/09/18 東証 1,428 1,637 -209 0 420 0.00 0.00 F
2026/09/17 東証 1,735 1,360 375 0 140 - - -
2026/09/16 東証 1,879 1,251 628 0 840 - - -
2026/09/15 東証 2,048 1,084 964 0 140 - - -
2026/09/14 東証 2,164 968 1,196 0 140 - - -
2026/09/11 東証 2,209 961 1,248 0 140 - - -

詳細チャートへ

適時開示情報

日付表題
2026年08月21日 16時00分2026年7月期（2025年7月9日～2026年7月8日）決算短信
2026年07月08日 18時35分ＥＴＦの収益分配のお知らせ
2026年07月06日 08時55分ＥＴＦの収益分配金見込額のお知らせ
2026年06月23日 15時30分投資信託約款の一部変更に関するお知らせ
2026年03月09日 15時30分投資信託約款の一部変更に関するお知らせ
2026年02月20日 16時00分2026年7月期　中間決算短信（2025年7月9日～2026年1月8日）
2025年09月30日 15時30分投資信託約款の一部変更に関するお知らせ
2025年08月21日 16時00分2025年7月期（2024年7月9日～2025年7月8日）決算短信
2025年07月08日 18時40分ＥＴＦの収益分配のお知らせ
2025年07月04日 08時55分ＥＴＦの収益分配金見込額のお知らせ
2025年02月21日 16時00分2025年7月期　中間決算短信（2024年7月9日～2025年1月8日）
2025年02月14日 15時30分投資信託約款の一部変更に関するお知らせ
2024年09月05日 15時00分商号変更及び定款の一部変更のお知らせ
2024年08月21日 16時00分2024年7月期（2023年7月9日～2024年7月8日）決算短信
2024年07月08日 18時50分ＥＴＦの収益分配のお知らせ
2024年07月04日 08時55分ＥＴＦの収益分配金見込額のお知らせ
2024年02月21日 16時00分2024年7月期 中間決算短信（2023年7月9日～2024年1月8日）

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 39,240 39,370 39,070 39,230 90,748 -
2025/05/12 39,520 39,540 39,240 39,460 140,905 0.59
2025/05/13 40,350 40,380 40,050 40,060 79,766 1.52
2025/05/14 40,180 40,220 39,690 39,930 21,825 -0.32
2025/05/15 39,590 39,690 39,460 39,600 23,665 -0.83
2025/05/16 39,580 39,620 39,290 39,540 16,763 -0.15
2025/05/19 39,410 39,470 39,260 39,260 14,373 -0.71
2025/05/20 39,550 39,760 39,280 39,340 21,034 0.20
2025/05/21 39,420 39,480 39,110 39,110 9,335 -0.58
2025/05/22 38,690 38,890 38,620 38,730 18,355 -0.97
2025/05/23 38,940 39,190 38,910 38,920 11,315 0.49
2025/05/26 39,010 39,350 38,980 39,330 39,975 1.05
2025/05/27 39,360 39,600 39,230 39,550 32,971 0.56
2025/05/28 39,960 40,020 39,550 39,560 47,797 0.03
2025/05/29 40,010 40,310 39,960 40,290 67,574 1.85
2025/05/30 39,620 39,950 39,590 39,900 52,030 -0.97
2025/06/02 39,470 39,470 39,130 39,310 25,051 -1.48
2025/06/03 39,440 39,560 39,290 39,300 19,612 -0.03
2025/06/04 39,530 39,700 39,530 39,550 15,733 0.64
2025/06/05 39,370 39,550 39,340 39,350 17,193 -0.51
2025/06/06 39,390 39,580 39,390 39,570 10,709 0.56
2025/06/09 39,860 40,020 39,860 39,900 35,010 0.83
2025/06/10 40,120 40,350 39,990 40,030 50,895 0.33
2025/06/11 40,280 40,390 40,140 40,250 24,220 0.55
2025/06/12 40,170 40,250 39,950 39,990 17,009 -0.65
2025/06/13 39,900 39,940 39,360 39,610 64,052 -0.95
2025/06/16 39,890 40,190 39,890 40,150 29,955 1.36
2025/06/17 40,200 40,440 40,190 40,420 47,216 0.67
2025/06/18 40,200 40,740 40,200 40,730 37,710 0.77
2025/06/19 40,730 40,740 40,360 40,410 21,663 -0.79
2025/06/20 40,330 40,510 40,220 40,300 23,396 -0.27
2025/06/23 40,090 40,230 39,880 40,200 32,677 -0.25
2025/06/24 40,720 40,870 40,550 40,670 32,887 1.17
2025/06/25 40,810 40,820 40,590 40,800 17,575 0.32
2025/06/26 40,940 41,520 40,940 41,470 61,773 1.64
2025/06/27 41,880 42,260 41,860 42,060 90,976 1.42
2025/06/30 42,590 42,870 42,330 42,510 47,485 1.07
2025/07/01 42,300 42,330 41,880 41,920 80,846 -1.39
2025/07/02 41,400 41,920 41,400 41,690 54,136 -0.55
2025/07/03 41,760 41,850 41,630 41,660 27,559 -0.07
2025/07/04 41,940 41,980 41,660 41,750 44,703 0.22
2025/07/07 41,010 41,100 40,780 40,810 64,854 -2.25
2025/07/08 40,740 41,060 40,730 40,990 21,742 0.44
2025/07/09 41,220 41,240 40,830 41,070 23,189 0.20
2025/07/10 41,050 41,050 40,790 40,880 11,373 -0.46
2025/07/11 41,150 41,200 40,750 40,790 21,067 -0.22
2025/07/14 40,640 40,840 40,530 40,730 34,111 -0.15
2025/07/15 40,760 40,930 40,620 40,930 34,273 0.49
2025/07/16 40,960 41,170 40,770 40,940 40,348 0.02
2025/07/17 40,710 41,190 40,610 41,190 47,801 0.61
2025/07/18 41,420 41,420 41,000 41,110 36,263 -0.19
2025/07/22 41,090 41,550 40,840 41,030 38,550 -0.19
2025/07/23 41,670 42,650 41,540 42,540 133,524 3.68
2025/07/24 43,050 43,410 42,930 43,150 53,979 1.43
2025/07/25 42,990 43,050 42,710 42,740 26,749 -0.95
2025/07/28 42,780 42,780 42,300 42,340 24,047 -0.94
2025/07/29 42,110 42,110 41,850 41,920 11,149 -0.99
2025/07/30 42,030 42,040 41,850 41,940 11,477 0.05
2025/07/31 42,030 42,450 41,980 42,380 25,581 1.05
2025/08/01 42,000 42,300 41,870 42,100 30,212 -0.66
2025/08/04 41,070 41,630 41,070 41,630 105,203 -1.12
2025/08/05 41,810 41,900 41,710 41,810 23,498 0.43
2025/08/06 41,700 42,140 41,700 42,110 19,097 0.72
2025/08/07 41,960 42,460 41,930 42,310 16,234 0.47
2025/08/08 42,520 43,360 42,520 43,130 58,414 1.94
2025/08/12 43,550 44,360 43,540 44,120 167,583 2.30
2025/08/13 44,570 44,840 44,380 44,650 44,306 1.20
2025/08/14 44,450 44,570 43,960 44,000 28,702 -1.46
2025/08/15 44,190 44,780 44,100 44,730 47,012 1.66
2025/08/18 44,820 45,220 44,760 45,060 35,105 0.74
2025/08/19 45,220 45,270 44,800 44,960 30,257 -0.22
2025/08/20 44,570 44,580 44,080 44,230 45,148 -1.62
2025/08/21 44,150 44,270 43,910 43,960 40,347 -0.61
2025/08/22 43,990 44,070 43,660 43,990 21,267 0.07
2025/08/25 44,470 44,570 44,040 44,150 23,233 0.36
2025/08/26 44,000 44,040 43,470 43,730 47,433 -0.95
2025/08/27 43,830 43,960 43,610 43,840 9,067 0.25
2025/08/28 43,710 44,200 43,640 44,200 16,128 0.82
2025/08/29 44,170 44,180 43,990 44,070 8,086 -0.29
2025/09/01 43,680 43,800 43,180 43,510 42,994 -1.27
2025/09/02 43,670 43,840 43,440 43,690 23,528 0.41
2025/09/03 43,430 43,640 43,210 43,250 30,742 -1.01
2025/09/04 43,420 43,970 43,400 43,940 18,026 1.60
2025/09/05 44,400 44,600 44,160 44,370 39,222 0.98
2025/09/08 44,940 45,240 44,740 45,050 72,868 1.53
2025/09/09 45,300 45,600 44,850 44,850 53,440 -0.44
2025/09/10 44,850 45,250 44,850 45,190 18,896 0.76
2025/09/11 45,320 45,810 45,300 45,790 37,082 1.33
2025/09/12 46,340 46,350 45,980 46,220 53,539 0.94
2025/09/16 46,360 46,500 46,060 46,320 60,651 0.22
2025/09/17 46,190 46,470 46,050 46,260 15,788 -0.13
2025/09/18 46,430 46,970 46,260 46,810 27,983 1.19
2025/09/19 47,300 47,330 45,920 46,460 82,912 -0.75
2025/09/22 46,720 47,220 46,700 46,940 29,936 1.03
2025/09/24 46,910 47,130 46,670 47,080 30,729 0.30
2025/09/25 47,100 47,280 46,970 47,200 14,698 0.25
2025/09/26 47,150 47,220 46,840 46,930 23,368 -0.57
2025/09/29 46,960 46,960 46,620 46,720 17,991 -0.45
2025/09/30 46,900 46,900 46,480 46,670 15,768 -0.11
2025/10/01 46,540 46,600 46,090 46,280 26,063 -0.84
2025/10/02 46,640 46,880 46,420 46,680 36,236 0.86
2025/10/03 46,870 47,540 46,850 47,520 31,279 1.80
2025/10/06 49,180 50,020 49,140 49,800 106,790 4.80
2025/10/07 50,270 50,400 49,780 49,870 52,067 0.14
2025/10/08 49,750 50,040 49,600 49,600 28,483 -0.54
2025/10/09 50,030 50,480 49,900 50,440 37,341 1.69
2025/10/10 50,500 50,520 49,840 50,000 41,175 -0.87
2025/10/14 49,070 49,740 48,380 48,660 159,576 -2.68
2025/10/15 48,850 49,620 48,740 49,580 49,577 1.89
2025/10/16 50,030 50,190 49,810 50,180 33,605 1.21
2025/10/17 49,600 50,000 49,340 49,440 44,631 -1.47
2025/10/20 50,290 51,030 50,150 51,030 60,311 3.22
2025/10/21 51,720 51,880 51,040 51,170 105,792 0.27
2025/10/22 51,140 51,390 50,520 51,190 56,505 0.04
2025/10/23 50,550 50,660 50,290 50,540 27,762 -1.27
2025/10/24 51,040 51,360 50,870 51,180 27,997 1.27
2025/10/27 51,960 52,500 51,890 52,470 44,482 2.52
2025/10/28 52,300 52,430 52,050 52,190 27,092 -0.53
2025/10/29 52,710 53,460 52,610 53,410 67,646 2.34
2025/10/30 53,120 53,660 52,960 53,300 97,881 -0.21
2025/10/31 53,700 54,430 53,700 54,430 54,021 2.12
2025/11/04 54,440 54,690 53,610 53,670 43,539 -1.40
2025/11/05 52,500 52,580 51,010 52,240 168,671 -2.66
2025/11/06 53,140 53,270 52,580 52,830 35,032 1.13
2025/11/07 52,050 52,350 51,580 52,230 48,537 -1.14
2025/11/10 52,820 52,960 52,400 52,940 25,991 1.36
2025/11/11 53,410 53,510 52,560 52,790 25,117 -0.28
2025/11/12 52,800 53,090 52,530 53,090 20,483 0.57
2025/11/13 52,990 53,330 52,950 53,300 60,860 0.40
2025/11/14 52,120 52,700 52,100 52,310 33,346 -1.86
2025/11/17 52,140 52,350 51,790 52,350 21,617 0.08
2025/11/18 51,680 51,890 50,560 50,790 63,954 -2.98
2025/11/19 50,740 51,000 50,120 50,510 31,197 -0.55
2025/11/20 52,270 52,530 51,590 51,700 51,342 2.36
2025/11/21 50,440 50,920 50,270 50,630 46,814 -2.07
2025/11/25 51,410 51,420 50,410 50,580 11,470 -0.10
2025/11/26 50,900 51,680 50,870 51,500 26,844 1.82
2025/11/27 51,930 52,260 51,900 52,120 9,203 1.20
2025/11/28 52,130 52,200 51,930 52,170 5,084 0.10
2025/12/01 52,280 52,300 51,120 51,280 19,611 -1.71
2025/12/02 51,480 51,550 51,180 51,250 6,249 -0.06
2025/12/03 51,510 52,080 51,500 51,790 16,953 1.05
2025/12/04 51,900 52,960 51,840 52,960 29,278 2.26
2025/12/05 52,440 52,540 52,180 52,480 11,452 -0.91
2025/12/08 52,720 52,720 52,170 52,550 12,679 0.13
2025/12/09 52,570 52,740 52,370 52,560 21,799 0.02
2025/12/10 52,870 53,080 52,290 52,500 13,153 -0.11
2025/12/11 52,890 52,890 51,900 52,070 31,574 -0.82
2025/12/12 52,660 53,120 52,450 52,820 21,857 1.44
2025/12/15 52,000 52,300 51,920 52,220 30,303 -1.14
2025/12/16 51,990 51,990 51,280 51,410 25,351 -1.55
2025/12/17 51,420 51,510 50,990 51,500 9,777 0.18
2025/12/18 50,720 51,090 50,520 51,010 87,276 -0.95
2025/12/19 51,280 51,700 51,180 51,500 31,423 0.96
2025/12/22 52,420 52,550 52,200 52,380 35,203 1.71
2025/12/23 52,370 52,520 52,220 52,400 9,006 0.04
2025/12/24 52,520 52,600 52,270 52,350 15,729 -0.10
2025/12/25 52,370 52,440 52,230 52,360 48,882 0.02
2025/12/26 52,480 52,910 52,480 52,710 18,012 0.67
2025/12/29 52,800 52,800 52,350 52,510 8,266 -0.38
2025/12/30 52,320 52,560 52,210 52,360 6,122 -0.29
2026/01/05 53,210 54,110 53,210 53,960 102,131 3.06
2026/01/06 54,260 54,610 54,090 54,540 19,438 1.07
2026/01/07 54,260 54,480 53,900 54,050 14,921 -0.90
2026/01/08 53,830 53,910 53,090 53,100 35,735 -1.76
2026/01/09 53,500 54,030 53,390 53,980 16,606 1.66
2026/01/13 55,990 56,000 55,580 55,640 42,034 3.08
2026/01/14 56,100 56,670 55,940 56,480 32,451 1.51
2026/01/15 56,120 56,290 55,860 56,270 22,938 -0.37
2026/01/16 56,270 56,270 55,860 56,120 27,877 -0.27
2026/01/19 55,510 55,760 55,220 55,760 43,030 -0.64
2026/01/20 55,600 55,600 54,990 55,140 23,365 -1.11
2026/01/21 54,140 54,950 54,100 54,870 33,794 -0.49
2026/01/22 55,690 56,050 55,400 55,860 51,156 1.80
2026/01/23 56,100 56,180 55,750 56,000 20,475 0.25
2026/01/26 54,840 55,240 54,770 55,040 44,966 -1.71
2026/01/27 55,040 55,440 54,740 55,440 20,250 0.73
2026/01/28 55,080 55,640 54,900 55,440 48,609 0.00
2026/01/29 56,160 56,160 55,220 55,520 25,627 0.14
2026/01/30 55,410 55,710 55,070 55,460 18,477 -0.11
2026/02/02 55,800 56,400 54,780 54,840 43,506 -1.12
2026/02/03 56,080 56,970 55,940 56,930 73,585 3.81
2026/02/04 56,270 56,620 56,110 56,520 29,970 -0.72
2026/02/05 56,470 56,650 55,820 56,080 27,892 -0.78
2026/02/06 55,500 56,460 55,070 56,460 37,609 0.68
2026/02/09 59,520 59,670 58,590 58,690 98,345 3.95
2026/02/10 59,330 60,280 59,330 59,960 56,020 2.16
2026/02/12 60,140 60,350 59,870 59,970 33,865 0.02
2026/02/13 59,160 59,630 58,920 59,310 70,201 -1.10
2026/02/16 59,750 59,750 59,040 59,110 18,939 -0.34
2026/02/17 59,080 59,110 58,380 58,730 33,933 -0.64
2026/02/18 59,090 59,660 59,040 59,430 18,230 1.19
2026/02/19 59,740 59,990 59,630 59,770 15,501 0.57
2026/02/20 59,330 59,330 58,950 59,150 46,368 -1.04
2026/02/24 58,960 59,690 58,930 59,640 16,198 0.83
2026/02/25 60,200 61,230 60,050 61,040 53,368 2.35
2026/02/26 61,700 61,740 60,970 61,180 20,861 0.23
2026/02/27 60,770 61,300 60,500 61,200 12,517 0.03
2026/03/02 60,030 60,740 59,600 60,380 61,424 -1.34
2026/03/03 60,080 60,210 58,370 58,590 100,450 -2.96
2026/03/04 57,060 57,940 55,800 56,460 145,045 -3.64
2026/03/05 58,420 58,900 57,170 57,500 102,460 1.84
2026/03/06 56,800 57,940 56,720 57,910 54,192 0.71
2026/03/09 54,420 55,080 53,490 54,920 122,895 -5.16
2026/03/10 56,430 56,890 55,710 56,430 60,525 2.75
2026/03/11 57,300 57,970 57,090 57,160 50,104 1.29
2026/03/12 56,360 56,940 55,970 56,660 47,359 -0.87
2026/03/13 55,660 56,240 55,180 55,970 59,941 -1.22
2026/03/16 55,840 56,160 55,250 55,870 47,167 -0.18
2026/03/17 56,520 56,600 55,630 55,910 23,787 0.07
2026/03/18 56,470 57,450 56,450 57,450 22,110 2.75
2026/03/19 55,840 56,080 55,320 55,530 73,469 -3.34
2026/03/23 53,120 53,790 52,730 53,580 78,650 -3.51
2026/03/24 54,790 54,900 53,740 54,410 49,590 1.55
2026/03/25 55,670 56,190 55,580 55,920 38,510 2.78
2026/03/26 56,040 56,330 55,310 55,650 23,695 -0.48
2026/03/27 55,000 55,850 54,600 55,610 22,028 -0.07
2026/03/30 53,610 54,280 52,800 54,280 43,981 -2.39
2026/03/31 53,470 54,610 52,950 53,590 44,814 -1.27
2026/04/01 55,470 56,310 55,200 56,310 43,465 5.08
2026/04/02 56,770 56,810 54,750 54,990 91,089 -2.34
2026/04/03 55,630 55,940 55,440 55,670 21,512 1.24
2026/04/06 55,720 56,580 55,680 55,960 18,796 0.52
2026/04/07 56,180 56,440 55,660 56,000 16,030 0.07
2026/04/08 58,750 59,090 58,220 59,060 59,411 5.46
2026/04/09 59,020 59,060 58,400 58,600 22,529 -0.78
2026/04/10 59,140 59,680 59,120 59,570 48,868 1.66
2026/04/13 59,020 59,420 58,890 59,190 19,256 -0.64
2026/04/14 60,110 60,700 60,060 60,590 35,979 2.37
2026/04/15 61,400 61,440 60,770 60,900 42,377 0.51
2026/04/16 61,300 62,500 61,300 62,450 74,354 2.55
2026/04/17 62,110 62,200 61,500 61,500 32,524 -1.52
2026/04/20 61,680 61,950 61,530 61,610 20,780 0.18
2026/04/21 61,820 62,410 61,810 62,130 25,811 0.84
2026/04/22 61,870 62,500 61,800 62,350 35,054 0.35
2026/04/23 62,750 63,000 61,400 61,940 83,265 -0.66
2026/04/24 62,270 62,550 62,050 62,520 38,433 0.94
2026/04/27 62,940 63,780 62,440 63,510 69,285 1.58
2026/04/28 63,230 63,290 62,540 62,770 27,593 -1.17
2026/04/30 61,960 62,280 61,710 62,040 50,396 -1.16
2026/05/01 62,500 62,510 62,200 62,290 27,808 0.40
2026/05/07 64,800 66,190 64,730 66,010 82,786 5.97
2026/05/08 65,470 65,700 65,080 65,650 31,343 -0.55
2026/05/11 66,410 66,460 65,370 65,500 21,363 -0.23
2026/05/12 65,830 66,200 65,130 65,740 31,537 0.37
2026/05/13 65,260 66,340 65,200 66,220 34,919 0.73
2026/05/14 66,650 66,820 65,650 65,650 21,560 -0.86
2026/05/15 66,000 66,220 63,840 64,300 71,160 -2.06
2026/05/18 64,550 64,680 63,250 63,780 51,071 -0.81
2026/05/19 64,240 64,390 63,150 63,540 64,671 -0.38
2026/05/20 63,320 63,320 62,160 62,760 64,276 -1.23
2026/05/21 64,180 64,980 64,150 64,680 59,180 3.06
2026/05/22 65,310 66,450 65,280 66,380 63,741 2.63
2026/05/25 67,050 68,490 66,840 68,440 40,042 3.10
2026/05/26 68,510 68,510 67,690 68,080 16,454 -0.53
2026/05/27 69,540 69,650 68,200 68,200 61,369 0.18
2026/05/28 67,640 68,260 66,930 67,750 26,552 -0.66
2026/05/29 68,750 69,650 68,680 69,450 33,589 2.51
2026/06/01 69,440 70,400 69,440 70,190 22,461 1.07
2026/06/02 70,360 70,400 68,690 69,830 58,668 -0.51
2026/06/03 70,830 72,020 70,600 71,680 36,536 2.65
2026/06/04 70,840 71,120 70,100 70,740 35,292 -1.31
2026/06/05 70,150 70,150 69,010 69,860 45,530 -1.24
2026/06/08 66,970 67,840 66,490 67,160 99,402 -3.86
2026/06/09 68,160 68,590 66,950 68,590 52,812 2.13
2026/06/10 67,590 68,220 66,820 67,360 81,297 -1.79
2026/06/11 65,840 67,420 65,340 67,260 61,819 -0.15
2026/06/12 69,680 70,220 68,950 69,190 69,254 2.87
2026/06/15 71,620 72,990 71,620 72,680 60,061 5.04
2026/06/16 72,780 73,300 72,370 72,650 54,294 -0.04
2026/06/17 72,140 73,430 72,080 73,300 34,088 0.89
2026/06/18 73,790 74,770 73,630 74,480 60,940 1.61
2026/06/19 75,560 75,600 74,040 74,700 26,370 0.30
2026/06/22 74,660 76,400 74,660 76,010 39,408 1.75
2026/06/23 76,030 76,170 73,080 73,080 87,788 -3.85
2026/06/24 72,890 73,530 71,710 72,420 66,068 -0.90
2026/06/25 74,220 75,990 74,010 75,800 62,772 4.67
2026/06/26 74,300 74,660 71,940 72,640 80,038 -4.17
2026/06/29 72,880 73,000 71,320 72,690 62,318 0.07
2026/06/30 73,900 74,040 72,650 73,390 51,598 0.96
2026/07/01 74,590 75,410 73,500 73,890 33,584 0.68
2026/07/02 72,410 73,240 72,000 72,180 64,468 -2.31
2026/07/03 71,600 73,260 70,900 73,260 69,293 1.50
2026/07/06 73,420 73,750 72,210 73,110 30,092 -0.20
2026/07/07 72,030 72,500 70,480 70,750 40,736 -3.23
2026/07/08 69,600 70,890 69,370 69,370 50,204 -1.95
2026/07/09 70,000 70,900 69,930 70,340 88,740 1.40
2026/07/10 71,480 71,830 70,920 71,060 26,578 1.02
2026/07/13 70,890 71,500 69,050 69,560 35,598 -2.11
2026/07/14 69,240 70,200 68,650 70,140 24,224 0.83
2026/07/15 70,650 71,250 70,250 71,090 11,788 1.35
2026/07/16 69,790 70,140 68,880 69,280 42,999 -2.55
2026/07/17 68,020 68,060 64,970 67,050 116,279 -3.22
2026/07/21 67,160 68,520 66,520 68,520 21,505 2.19
2026/07/22 69,720 69,970 68,320 68,470 40,591 -0.07
2026/07/23 68,960 69,390 68,580 68,740 26,224 0.39
2026/07/24 67,750 67,970 66,510 66,960 25,882 -2.59
2026/07/27 67,630 67,640 66,380 67,300 23,487 0.51
2026/07/28 65,700 65,750 64,150 64,600 44,069 -4.01
2026/07/29 64,870 65,400 62,620 63,790 31,070 -1.25
2026/07/30 63,650 65,150 63,460 64,140 33,488 0.55
2026/07/31 66,890 67,760 66,170 66,820 68,604 4.18
2026/08/03 66,000 66,150 64,910 65,910 28,965 -1.36
2026/08/04 66,430 66,530 65,130 66,190 20,940 0.42
2026/08/05 67,870 68,650 67,850 68,650 96,038 3.72
2026/08/06 67,890 68,150 67,260 68,020 18,675 -0.92
2026/08/07 68,190 68,250 66,960 67,950 18,365 -0.10
2026/08/10 68,540 69,450 68,420 69,450 59,300 2.21
2026/08/12 69,540 70,040 69,180 70,040 35,400 0.85
2026/08/13 70,780 71,260 70,630 70,870 40,495 1.19
2026/08/14 71,800 72,090 70,900 71,220 26,686 0.49
2026/08/17 71,320 71,680 70,940 71,650 7,917 0.60
2026/08/18 71,420 71,540 69,770 69,840 38,146 -2.53
2026/08/19 68,140 68,560 67,480 67,730 41,634 -3.02
2026/08/20 68,410 68,690 68,000 68,620 21,958 1.31
2026/08/21 67,620 68,460 67,580 68,390 14,295 -0.34
2026/08/24 68,500 68,600 67,820 67,920 9,177 -0.69
2026/08/25 67,490 68,260 66,940 68,200 32,720 0.41
2026/08/26 68,010 70,500 67,730 70,500 23,538 3.37
2026/08/27 69,400 69,470 68,120 68,510 42,245 -2.82
2026/08/28 68,580 69,220 68,430 68,720 12,246 0.31
2026/08/31 67,120 68,700 66,910 68,700 23,817 -0.03
2026/09/01 68,220 68,920 67,940 68,590 9,471 -0.16
2026/09/02 67,190 67,190 66,520 66,600 68,588 -2.90
2026/09/03 67,000 67,040 66,050 66,490 47,057 -0.17
2026/09/04 66,910 67,530 66,640 67,350 20,579 1.29
2026/09/07 68,350 69,050 68,300 68,800 14,421 2.15
2026/09/08 68,200 69,180 67,690 67,690 79,426 -1.61
2026/09/09 67,350 68,150 67,350 67,400 19,663 -0.43
2026/09/10 66,740 67,730 66,500 67,730 24,370 0.49
2026/09/11 65,370 66,400 65,350 66,340 51,272 -2.05
2026/09/14 65,440 65,960 65,000 65,880 27,854 -0.69
2026/09/15 65,380 66,410 65,280 65,800 19,576 -0.12
2026/09/16 66,000 66,290 65,500 66,290 12,470 0.74
2026/09/17 67,200 67,200 66,160 66,620 16,146 0.50
2026/09/18 67,190 67,830 66,800 67,610 56,289 1.49
2026/09/24 68,430 68,640 67,970 68,010 48,978 0.59
2026/09/25 67,990 68,890 67,990 68,890 23,520 1.29
2026/09/28 68,890 69,450 68,380 68,380 18,864 -0.74
2026/09/29 68,340 68,690 67,440 68,070 53,204 -0.45
2026/09/30 69,110 69,750 68,820 69,740 44,071 2.45
2026/10/01 69,910 71,900 69,910 71,900 49,390 3.10
2026/10/02 71,350 71,600 70,980 71,410 47,214 -0.68
2026/10/05 72,140 72,990 72,140 72,820 89,717 1.97
2026/10/06 72,990 73,780 72,750 73,780 28,070 1.32
2026/10/07 73,680 73,750 72,980 73,110 32,424 -0.91
2026/10/08 72,770 72,880 72,000 72,000 47,123 -1.52
2026/10/09 71,270 72,030 71,040 71,900 32,002 -0.14
2026/10/13 70,740 70,800 69,920 70,640 76,608 -1.75
2026/10/14 70,730 71,300 70,400 70,680 15,855 0.06
2026/10/15 68,770 68,920 66,840 67,350 75,470 -4.71
2026/10/16 67,990 68,510 67,750 68,110 37,189 1.13
2026/10/19 66,780 67,810 66,530 67,660 33,662 -0.66
2026/10/20 67,450 67,510 66,530 66,680 41,255 -1.45
2026/10/21 67,810 68,160 67,300 67,370 29,169 1.03
2026/10/22 67,200 67,630 65,600 65,720 22,541 -2.45
2026/10/23 64,450 65,460 64,140 65,350 45,427 -0.56
2026/10/26 65,000 65,560 64,750 64,840 33,003 -0.78
2026/10/27 65,840 66,410 65,680 65,890 26,143 1.62
2026/10/28 66,990 67,040 66,540 66,690 20,303 1.21
2026/10/29 67,150 67,580 66,500 67,380 23,042 1.03

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