ＭＡＸＩＳ　日経２２５上場投信（1346）の銘柄情報

ＭＡＸＩＳ　日経２２５上場投信 1346

ETF等 その他 最終更新: 2026/07/17
66,470円
(時刻：15:30)
▼ -2,650円 (-3.83%)

価格情報

始値 67,950円
高値 68,000円
安値 64,860円
終値 66,470円
出来高 57,839株
売買代金 3,845,949,980円
売り気配 (15:30) 66,500円
買い気配 (15:30) 66,370円
年初来高値 (2026/06/22) 75,880円
年初来安値 (2026/03/23) 52,380円

基本情報

銘柄名 ＭＡＸＩＳ　日経２２５上場投信
英文銘柄名 MAXIS NIKKEI225 ETF
時価総額 4,114,727,562,240.0円
発行済株式総数 59,530,202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 2,746 596 5,860 -896
2026/07/03 2,150 -2,424 6,756 1,532
2026/06/26 4,574 -607 5,224 672
2026/06/19 5,181 1,849 4,552 -489
2026/06/12 3,332 491 5,041 -3,349
2026/06/05 2,841 -371 8,390 3,046
2026/05/22 3,027 -18 5,897 -1,856
2026/05/15 3,045 97 7,753 1,412
2026/05/01 2,948 -693 6,341 2,511
2026/04/24 3,641 31 3,830 -780
2026/04/17 3,610 359 4,610 415
2026/04/10 3,251 -102 4,195 -1,022
2026/04/03 3,353 930 5,217 -1,246
2026/03/27 2,423 97 6,463 -263
2026/03/19 2,326 -1,537 6,726 358
2026/03/13 3,863 590 6,368 628
2026/03/06 3,273 -1,905 5,740 382
2026/02/27 5,178 -659 5,358 -1,458
2026/02/20 5,837 3 6,816 1,186
2026/02/13 5,834 921 5,630 -337
2026/02/06 4,913 -1,053 5,967 661
2026/01/30 5,966 1,500 5,306 655
2026/01/23 4,466 42 4,651 -527
2026/01/16 4,424 455 5,178 1,709
2026/01/09 3,969 229 3,469 -115
2025/12/26 3,740 -1,334 3,584 -2,463
2025/12/19 5,074 -1,319 6,047 2,375
2025/12/12 6,393 489 3,672 -1,191
2025/12/05 5,904 29 4,863 -290
2025/11/28 5,875 -406 5,153 -516
2025/11/21 6,281 -193 5,669 902
2025/11/14 6,474 -324 4,767 -134
2025/11/07 6,798 -1,852 4,901 524
2025/10/31 8,650 2,672 4,377 692
2025/10/24 5,978 -3,374 3,685 -2,837

空売り残高（履歴）

計算日 商号 空売り残高
2026/04/02 モルガン・スタンレーMUFG証券株式会社 0
（0.70%→0.00%）
2026/04/01 モルガン・スタンレーMUFG証券株式会社 423,000
（None→0.70%）
2026/02/03 JPM Securities Japan Co Ltd. 0
（0.58%→0.00%）
2026/01/30 JPM Securities Japan Co Ltd. 353,309
（0.00%→0.58%）

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
2026/07/14 12,227 640 60

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
2026/07/17 東証 1,528 0 1,528 0 140
2026/07/16 東証 1,336 874 462 0 140 - - -
2026/07/15 東証 1,660 1,133 527 0 640 - - -
2026/07/14 東証 24 12,251 -12,227 0 640 60.00 31.07 D
2026/07/13 東証 1,028 1,028 0 0 280 ***** ***** -
2026/07/09 東証 1,229 1,074 155 0 320
2026/07/08 東証 1,627 847 780 0 840 - - -
2026/07/07 東証 1,484 1,192 292 0 320 - - -
2026/07/06 東証 1,467 1,110 357 0 160 - - -
2026/07/03 東証 1,632 1,150 482 0 160 - - -
2026/07/02 東証 2,249 3,768 -1,519 0 160 5.00 2.54 F
2026/07/01 東証 1,592 3,906 -2,314 0 480 15.00 2.49 F
2026/06/30 東証 1,674 3,800 -2,126 0 160 5.00 2.50 F
2026/06/29 東証 1,801 3,320 -1,519 0 160 5.00 2.52 F
2026/06/26 東証 1,471 3,473 -2,002 0 160 5.00 2.52 F
2026/06/25 東証 1,534 4,070 -2,536 0 160 5.00 2.42 F
2026/06/24 東証 1,558 3,437 -1,879 0 480 15.00 2.51 F
2026/06/23 東証 1,486 4,614 -3,128 0 160 5.00 2.50 F
2026/06/22 東証 1,501 5,270 -3,769 0 160 5.00 2.41 F
2026/06/19 東証 1,492 4,449 -2,957 0 160 5.00 2.46 F
2026/06/18 東証 1,520 4,375 -2,855 0 160 5.00 2.46 E
2026/06/17 東証 1,558 3,983 -2,425 0 480 15.00 2.50 F
2026/06/16 東証 1,462 4,585 -3,123 0 160 5.00 2.52 F
2026/06/15 東証 1,473 4,215 -2,742 0 160 5.00 2.53 F
2026/06/12 東証 1,492 1,989 -497 0 140
2026/06/11 東証 1,481 775 706 0 140 - - -
2026/06/10 東証 1,570 1,448 122 0 420 - - -
2026/06/09 東証 1,732 881 851 0 140 - - -
2026/06/08 東証 1,763 1,280 483 0 140 - - -
2026/06/05 東証 2,001 1,235 766 0 140 - - -

詳細チャートへ

適時開示情報

日付表題
2026年07月16日 18時40分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2026年07月14日 10時10分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2026年02月20日 10時50分ＭＡＸＩＳ 日経２２５上場投信 決算短信（2026年1月期）
2026年01月16日 19時00分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2026年01月14日 10時20分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2025年08月19日 11時10分ＭＡＸＩＳ 日経２２５上場投信 決算短信（2025年7月期）
2025年07月16日 18時40分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2025年07月14日 10時55分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2025年02月21日 13時40分ＭＡＸＩＳ 日経２２５上場投信 決算短信（2025年1月期）
2025年01月16日 19時10分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2025年01月14日 10時15分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2024年08月19日 10時30分ＭＡＸＩＳ 日経２２５上場投信 決算短信（2024年7月期）
2024年07月16日 18時55分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2024年07月11日 10時10分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2024年02月22日 10時00分ＭＡＸＩＳ 日経２２５上場投信 決算短信（2024年1月期）

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(%)
2025/01/27 41,430 41,510 40,750 40,790 22,631 -
2025/01/28 40,400 40,600 40,110 40,270 54,441 -1.27
2025/01/29 40,600 40,680 40,360 40,600 20,702 0.82
2025/01/30 40,520 40,830 40,440 40,690 10,434 0.22
2025/01/31 40,870 40,910 40,500 40,500 11,683 -0.47
2025/02/03 39,830 40,080 39,620 39,820 70,159 -1.68
2025/02/04 40,490 40,540 39,800 39,990 20,489 0.43
2025/02/05 40,190 40,360 39,910 40,030 5,865 0.10
2025/02/06 40,150 40,410 40,060 40,300 17,685 0.67
2025/02/07 40,150 40,230 39,980 40,060 13,383 -0.60
2025/02/10 39,970 40,120 39,830 40,000 6,840 -0.15
2025/02/12 40,260 40,340 40,030 40,200 4,081 0.50
2025/02/13 40,420 40,830 40,350 40,690 74,018 1.22
2025/02/14 40,750 40,810 40,350 40,390 19,485 -0.74
2025/02/17 40,290 40,460 40,200 40,370 10,611 -0.05
2025/02/18 40,380 40,730 40,370 40,520 11,450 0.37
2025/02/19 40,420 40,510 40,210 40,370 6,841 -0.37
2025/02/20 40,130 40,170 39,670 39,880 26,390 -1.21
2025/02/21 39,730 40,030 39,670 39,990 10,761 0.28
2025/02/25 39,310 39,690 39,280 39,550 69,421 -1.10
2025/02/26 39,310 39,330 38,930 39,320 26,424 -0.58
2025/02/27 39,490 39,600 39,280 39,520 18,377 0.51
2025/02/28 38,840 38,920 38,020 38,480 55,593 -2.63
2025/03/03 38,930 39,030 38,580 39,000 13,742 1.35
2025/03/04 38,540 38,600 37,990 38,480 29,532 -1.33
2025/03/05 38,500 38,800 38,360 38,560 16,086 0.21
2025/03/06 38,850 39,080 38,780 38,950 9,961 1.01
2025/03/07 38,100 38,330 37,990 38,030 21,957 -2.36
2025/03/10 38,140 38,300 37,880 38,210 11,882 0.47
2025/03/11 37,440 37,990 37,140 37,990 52,360 -0.58
2025/03/12 37,900 38,140 37,840 37,980 9,415 -0.03
2025/03/13 38,310 38,510 37,950 38,010 12,851 0.08
2025/03/14 37,890 38,330 37,690 38,250 8,734 0.63
2025/03/17 38,680 38,750 38,570 38,620 9,821 0.97
2025/03/18 39,140 39,200 39,030 39,060 14,868 1.14
2025/03/19 39,020 39,340 38,990 38,990 10,380 -0.18
2025/03/21 38,830 39,170 38,790 38,890 8,725 -0.26
2025/03/24 39,010 39,040 38,830 38,850 7,590 -0.10
2025/03/25 39,180 39,330 38,890 39,000 8,646 0.39
2025/03/26 39,300 39,430 39,090 39,260 13,095 0.67
2025/03/27 38,860 39,040 38,750 38,950 33,114 -0.79
2025/03/28 38,850 38,850 38,340 38,600 42,373 -0.90
2025/03/31 37,400 37,420 36,980 37,120 52,674 -3.83
2025/04/01 37,410 37,490 36,970 37,060 30,352 -0.16
2025/04/02 37,190 37,220 36,860 37,200 28,240 0.38
2025/04/03 35,450 36,260 35,360 36,130 90,799 -2.88
2025/04/04 35,430 35,730 34,620 35,230 64,086 -2.49
2025/04/07 32,190 33,250 31,900 32,990 86,359 -6.36
2025/04/08 33,800 34,600 33,780 34,340 73,945 4.09
2025/04/09 33,450 33,530 32,510 33,040 97,503 -3.79
2025/04/10 36,160 36,250 35,500 35,850 54,136 8.50
2025/04/11 34,090 35,040 33,950 34,980 54,365 -2.43
2025/04/14 35,490 35,700 35,250 35,400 29,343 1.20
2025/04/15 35,710 35,840 35,660 35,670 6,003 0.76
2025/04/16 35,630 35,650 35,020 35,260 6,189 -1.15
2025/04/17 35,370 35,760 35,320 35,730 19,656 1.33
2025/04/18 35,870 36,160 35,620 36,110 7,656 1.06
2025/04/21 35,900 35,990 35,600 35,660 7,470 -1.25
2025/04/22 35,550 35,720 35,490 35,600 8,800 -0.17
2025/04/23 36,610 36,630 36,080 36,260 13,751 1.85
2025/04/24 36,680 36,710 36,370 36,430 21,825 0.47
2025/04/25 36,910 37,280 36,830 37,140 28,154 1.95
2025/04/28 37,420 37,510 36,840 37,230 77,847 0.24
2025/04/30 37,380 37,500 37,240 37,470 18,426 0.64
2025/05/01 37,650 38,010 37,490 37,880 57,072 1.09
2025/05/02 38,130 38,470 38,100 38,270 39,740 1.03
2025/05/07 38,440 38,480 38,220 38,260 10,358 -0.03
2025/05/08 38,410 38,570 38,160 38,550 45,857 0.76
2025/05/09 38,910 39,080 38,760 38,930 172,602 0.99
2025/05/12 39,230 39,240 38,930 39,200 27,713 0.69
2025/05/13 40,040 40,070 39,730 39,730 71,290 1.35
2025/05/14 39,850 39,910 39,390 39,650 17,527 -0.20
2025/05/15 39,280 39,380 39,160 39,270 10,371 -0.96
2025/05/16 39,280 39,300 39,000 39,250 5,469 -0.05
2025/05/19 39,100 39,170 38,960 38,990 8,586 -0.66
2025/05/20 39,250 39,450 38,980 39,040 16,394 0.13
2025/05/21 39,110 39,160 38,810 38,810 6,114 -0.59
2025/05/22 38,410 38,600 38,320 38,480 69,586 -0.85
2025/05/23 38,620 38,890 38,620 38,660 8,801 0.47
2025/05/26 38,710 39,080 38,670 39,080 13,853 1.09
2025/05/27 39,090 39,300 38,930 39,260 6,704 0.46
2025/05/28 39,670 39,730 39,250 39,260 8,949 0.00
2025/05/29 39,710 40,000 39,660 39,990 82,387 1.86
2025/05/30 39,340 39,650 39,280 39,540 22,246 -1.13
2025/06/02 39,150 39,150 38,840 39,000 8,678 -1.37
2025/06/03 39,140 39,250 38,960 38,960 12,403 -0.10
2025/06/04 39,240 39,400 39,230 39,280 11,877 0.82
2025/06/05 39,080 39,250 39,040 39,050 9,485 -0.59
2025/06/06 39,110 39,290 39,110 39,250 6,020 0.51
2025/06/09 39,560 39,710 39,560 39,620 16,520 0.94
2025/06/10 39,810 40,050 39,690 39,720 33,055 0.25
2025/06/11 39,970 40,080 39,840 39,940 18,822 0.55
2025/06/12 39,840 39,940 39,640 39,720 5,573 -0.55
2025/06/13 39,580 39,630 39,060 39,360 106,853 -0.91
2025/06/16 39,590 39,890 39,590 39,840 27,344 1.22
2025/06/17 39,890 40,140 39,890 40,110 20,586 0.68
2025/06/18 39,890 40,420 39,890 40,420 15,048 0.77
2025/06/19 40,420 40,420 40,040 40,090 13,503 -0.82
2025/06/20 40,020 40,190 39,910 39,950 73,529 -0.35
2025/06/23 39,780 39,910 39,570 39,910 8,737 -0.10
2025/06/24 40,380 40,560 40,230 40,360 13,892 1.13
2025/06/25 40,470 40,510 40,270 40,480 13,420 0.30
2025/06/26 40,620 41,200 40,620 41,140 22,699 1.63
2025/06/27 41,580 41,930 41,540 41,780 35,226 1.56
2025/06/30 42,300 42,530 42,000 42,180 39,701 0.96
2025/07/01 41,990 42,010 41,550 41,590 36,190 -1.40
2025/07/02 41,070 41,600 41,070 41,410 33,341 -0.43
2025/07/03 41,460 41,520 41,310 41,380 7,173 -0.07
2025/07/04 41,600 41,650 41,340 41,440 5,751 0.14
2025/07/07 41,380 41,480 41,180 41,240 14,764 -0.48
2025/07/08 41,140 41,470 41,140 41,350 19,804 0.27
2025/07/09 41,600 41,640 41,230 41,480 15,474 0.31
2025/07/10 41,490 41,490 41,190 41,310 16,986 -0.41
2025/07/11 41,540 41,610 41,130 41,150 53,293 -0.39
2025/07/14 41,040 41,230 40,920 41,080 23,978 -0.17
2025/07/15 40,800 40,900 40,620 40,900 19,244 -0.44
2025/07/16 40,940 41,180 40,770 40,940 21,168 0.10
2025/07/17 40,700 41,180 40,610 41,180 18,170 0.59
2025/07/18 41,330 41,350 41,000 41,080 13,039 -0.24
2025/07/22 41,060 41,550 40,840 41,000 12,648 -0.19
2025/07/23 41,660 42,650 41,540 42,550 56,541 3.78
2025/07/24 43,050 43,400 42,930 43,150 45,278 1.41
2025/07/25 42,990 43,060 42,710 42,730 21,982 -0.97
2025/07/28 42,760 42,760 42,310 42,330 20,809 -0.94
2025/07/29 42,090 42,110 41,850 41,910 5,848 -0.99
2025/07/30 42,030 42,050 41,840 41,900 6,869 -0.02
2025/07/31 42,010 42,450 41,990 42,390 12,573 1.17
2025/08/01 42,000 42,300 41,880 42,100 12,629 -0.68
2025/08/04 41,080 41,600 41,060 41,600 17,938 -1.19
2025/08/05 41,820 41,920 41,700 41,810 8,892 0.50
2025/08/06 41,710 42,130 41,710 42,070 10,209 0.62
2025/08/07 41,920 42,450 41,920 42,310 24,345 0.57
2025/08/08 42,520 43,350 42,510 43,110 20,741 1.89
2025/08/12 43,540 44,360 43,540 44,070 46,569 2.23
2025/08/13 44,560 44,830 44,380 44,610 31,120 1.23
2025/08/14 44,450 44,580 43,960 44,020 9,609 -1.32
2025/08/15 44,180 44,780 44,100 44,730 39,596 1.61
2025/08/18 44,870 45,220 44,760 45,050 22,882 0.72
2025/08/19 45,200 45,280 44,800 44,900 10,950 -0.33
2025/08/20 44,550 44,600 44,080 44,230 26,602 -1.49
2025/08/21 44,130 44,270 43,920 44,010 7,103 -0.50
2025/08/22 44,020 44,060 43,670 43,990 5,885 -0.05
2025/08/25 44,500 44,570 44,030 44,140 13,940 0.34
2025/08/26 44,000 44,070 43,470 43,720 21,921 -0.95
2025/08/27 43,820 43,960 43,610 43,840 10,664 0.27
2025/08/28 43,710 44,230 43,640 44,230 22,166 0.89
2025/08/29 44,190 44,190 44,000 44,120 15,673 -0.25
2025/09/01 43,660 43,800 43,180 43,570 28,134 -1.25
2025/09/02 43,680 43,840 43,450 43,680 19,953 0.25
2025/09/03 43,450 43,640 43,210 43,290 14,404 -0.89
2025/09/04 43,400 43,970 43,400 43,940 8,832 1.50
2025/09/05 44,400 44,610 44,160 44,370 12,546 0.98
2025/09/08 44,910 45,250 44,740 45,110 18,112 1.67
2025/09/09 45,280 45,600 44,840 44,900 25,188 -0.47
2025/09/10 44,870 45,250 44,870 45,250 4,170 0.78
2025/09/11 45,250 45,830 45,250 45,830 7,274 1.28
2025/09/12 46,350 46,360 45,990 46,200 19,450 0.81
2025/09/16 46,350 46,500 46,050 46,340 17,510 0.30
2025/09/17 46,210 46,470 46,040 46,250 4,775 -0.19
2025/09/18 46,390 46,970 46,260 46,800 18,752 1.19
2025/09/19 47,260 47,360 45,900 46,470 40,812 -0.71
2025/09/22 46,690 47,220 46,670 46,960 23,628 1.05
2025/09/24 46,870 47,140 46,670 47,090 8,948 0.28
2025/09/25 47,090 47,300 46,970 47,300 14,178 0.45
2025/09/26 47,190 47,230 46,840 46,930 50,175 -0.78
2025/09/29 47,040 47,040 46,620 46,770 11,218 -0.34
2025/09/30 46,770 46,870 46,480 46,740 13,261 -0.06
2025/10/01 46,520 46,610 46,090 46,360 67,971 -0.81
2025/10/02 46,640 46,910 46,420 46,710 9,411 0.75
2025/10/03 46,850 47,540 46,850 47,510 10,188 1.71
2025/10/06 49,160 50,010 49,130 49,810 49,677 4.84
2025/10/07 50,260 50,390 49,780 49,850 29,109 0.08
2025/10/08 49,760 50,050 49,580 49,580 73,126 -0.54
2025/10/09 50,000 50,480 49,900 50,460 29,053 1.77
2025/10/10 50,500 50,520 49,820 49,960 27,177 -0.99
2025/10/14 49,260 49,720 48,360 48,700 37,707 -2.52
2025/10/15 48,860 49,630 48,750 49,570 19,306 1.79
2025/10/16 50,040 50,190 49,800 50,160 15,780 1.19
2025/10/17 49,620 50,000 49,340 49,380 12,065 -1.56
2025/10/20 50,270 51,190 50,160 51,190 26,601 3.67
2025/10/21 51,690 51,890 51,070 51,170 19,073 -0.04
2025/10/22 51,140 51,390 50,510 51,290 23,644 0.23
2025/10/23 50,540 50,660 50,290 50,510 18,489 -1.52
2025/10/24 51,010 51,350 50,870 51,190 13,132 1.35
2025/10/27 52,000 52,500 51,900 52,470 28,505 2.50
2025/10/28 52,310 52,420 52,050 52,170 14,191 -0.57
2025/10/29 52,700 53,470 52,600 53,350 44,104 2.26
2025/10/30 53,150 53,660 52,960 53,240 50,720 -0.21
2025/10/31 53,700 54,440 53,700 54,440 20,860 2.25
2025/11/04 54,460 54,680 53,620 53,670 15,273 -1.41
2025/11/05 52,560 52,580 50,990 52,330 48,524 -2.50
2025/11/06 53,160 53,260 52,570 52,870 9,249 1.03
2025/11/07 52,060 52,460 51,580 52,460 26,227 -0.78
2025/11/10 52,830 52,950 52,380 52,920 12,736 0.88
2025/11/11 53,390 53,500 52,550 52,800 21,242 -0.23
2025/11/12 52,810 53,040 52,520 53,040 8,498 0.45
2025/11/13 52,970 53,310 52,940 53,250 8,748 0.40
2025/11/14 52,110 52,710 52,110 52,450 61,064 -1.50
2025/11/17 52,120 52,350 51,790 52,340 15,809 -0.21
2025/11/18 51,660 51,890 50,560 50,720 27,129 -3.10
2025/11/19 50,710 51,000 50,150 50,590 15,948 -0.26
2025/11/20 52,250 52,540 51,600 51,870 25,654 2.53
2025/11/21 50,500 50,910 50,280 50,660 28,727 -2.33
2025/11/25 51,380 51,400 50,410 50,570 9,783 -0.18
2025/11/26 50,900 51,680 50,870 51,510 18,707 1.86
2025/11/27 51,920 52,280 51,900 52,060 4,903 1.07
2025/11/28 52,120 52,200 51,940 52,150 4,619 0.17
2025/12/01 52,200 52,310 51,120 51,250 13,009 -1.73
2025/12/02 51,440 51,550 51,180 51,270 7,374 0.04
2025/12/03 51,540 52,080 51,540 51,770 7,518 0.98
2025/12/04 51,820 52,970 51,820 52,970 63,199 2.32
2025/12/05 52,380 52,510 52,170 52,420 4,279 -1.04
2025/12/08 52,660 52,680 52,160 52,570 9,673 0.29
2025/12/09 52,560 52,750 52,370 52,560 9,138 -0.02
2025/12/10 52,810 53,080 52,290 52,490 13,469 -0.13
2025/12/11 52,750 52,780 51,860 52,120 16,561 -0.70
2025/12/12 52,570 53,100 52,440 52,950 13,350 1.59
2025/12/15 52,010 52,310 51,930 52,200 16,128 -1.42
2025/12/16 52,000 52,000 51,300 51,450 12,064 -1.44
2025/12/17 51,460 51,500 50,980 51,470 6,209 0.04
2025/12/18 50,720 51,070 50,520 50,950 20,572 -1.01
2025/12/19 51,390 51,700 51,170 51,470 21,111 1.02
2025/12/22 52,440 52,530 52,180 52,320 16,388 1.65
2025/12/23 52,360 52,490 52,200 52,410 6,392 0.17
2025/12/24 52,440 52,590 52,270 52,340 10,198 -0.13
2025/12/25 52,400 52,460 52,240 52,350 4,880 0.02
2025/12/26 52,440 52,910 52,440 52,800 28,246 0.86
2025/12/29 52,800 52,800 52,350 52,580 8,176 -0.42
2025/12/30 52,340 52,540 52,200 52,360 14,672 -0.42
2026/01/05 53,220 54,110 53,220 53,910 41,009 2.96
2026/01/06 54,330 54,630 54,100 54,630 9,100 1.34
2026/01/07 54,290 54,510 53,920 54,030 14,334 -1.10
2026/01/08 53,850 53,900 53,100 53,240 21,042 -1.46
2026/01/09 53,450 54,040 53,390 54,010 9,394 1.45
2026/01/13 56,040 56,040 55,580 55,650 18,107 3.04
2026/01/14 56,060 56,660 55,930 56,550 33,291 1.62
2026/01/15 55,750 55,930 55,500 55,830 23,222 -1.27
2026/01/16 55,940 55,940 55,490 55,700 13,508 -0.23
2026/01/19 55,150 55,340 54,840 55,320 18,142 -0.68
2026/01/20 55,190 55,190 54,610 54,720 9,776 -1.08
2026/01/21 53,720 54,580 53,690 54,500 14,121 -0.40
2026/01/22 55,330 55,700 55,030 55,490 34,629 1.82
2026/01/23 55,700 55,800 55,390 55,610 17,803 0.22
2026/01/26 54,480 54,890 54,400 54,650 17,409 -1.73
2026/01/27 54,620 55,070 54,360 55,010 9,637 0.66
2026/01/28 54,700 55,270 54,540 55,090 19,400 0.15
2026/01/29 55,780 55,820 54,860 55,120 11,082 0.05
2026/01/30 55,050 55,340 54,700 55,090 9,630 -0.05
2026/02/02 55,320 56,030 54,410 54,480 55,051 -1.11
2026/02/03 55,710 56,590 55,570 56,540 37,257 3.78
2026/02/04 55,900 56,250 55,740 56,110 18,188 -0.76
2026/02/05 56,100 56,260 55,440 55,640 18,249 -0.84
2026/02/06 55,130 56,040 54,700 56,020 12,553 0.68
2026/02/09 59,020 59,260 58,190 58,290 72,657 4.05
2026/02/10 58,940 59,860 58,940 59,490 13,689 2.06
2026/02/12 59,780 59,930 59,460 59,570 11,164 0.13
2026/02/13 58,750 59,250 58,540 58,820 26,060 -1.26
2026/02/16 59,310 59,310 58,640 58,690 12,092 -0.22
2026/02/17 58,690 58,740 57,980 58,380 16,005 -0.53
2026/02/18 58,680 59,270 58,680 59,100 13,453 1.23
2026/02/19 59,350 59,610 59,250 59,370 19,379 0.46
2026/02/20 59,030 59,030 58,560 58,750 10,897 -1.04
2026/02/24 58,660 59,300 58,530 59,250 9,474 0.85
2026/02/25 59,780 60,830 59,660 60,530 16,036 2.16
2026/02/26 61,290 61,340 60,560 60,710 15,398 0.30
2026/02/27 60,400 60,900 60,080 60,800 13,828 0.15
2026/03/02 59,650 60,310 59,190 59,880 26,647 -1.51
2026/03/03 59,690 59,800 57,980 58,180 31,494 -2.84
2026/03/04 56,680 57,540 55,420 56,070 62,731 -3.63
2026/03/05 57,990 58,510 56,740 57,140 69,024 1.91
2026/03/06 56,410 57,540 56,330 57,450 21,927 0.54
2026/03/09 54,060 54,710 53,140 54,490 92,872 -5.15
2026/03/10 56,070 56,520 55,340 55,980 30,727 2.73
2026/03/11 56,900 57,580 56,710 56,710 16,329 1.30
2026/03/12 55,960 56,550 55,600 56,270 24,123 -0.78
2026/03/13 54,880 55,880 54,880 55,550 19,532 -1.28
2026/03/16 55,520 55,760 54,880 55,470 16,783 -0.14
2026/03/17 56,210 56,210 55,270 55,480 13,474 0.02
2026/03/18 56,070 57,100 56,070 57,100 14,355 2.92
2026/03/19 55,470 55,700 54,960 55,070 27,781 -3.56
2026/03/23 52,770 53,410 52,380 53,410 37,758 -3.01
2026/03/24 54,430 54,530 53,350 54,000 20,035 1.10
2026/03/25 55,300 55,810 55,200 55,500 16,597 2.78
2026/03/26 55,660 55,950 54,920 55,270 15,157 -0.41
2026/03/27 54,680 55,470 54,240 55,090 20,380 -0.33
2026/03/30 53,270 53,870 52,400 53,810 31,525 -2.32
2026/03/31 53,140 54,280 52,600 53,050 38,535 -1.41
2026/04/01 55,050 55,900 54,810 55,900 28,968 5.37
2026/04/02 56,390 56,430 54,380 54,610 45,791 -2.31
2026/04/03 55,260 55,570 55,070 55,290 12,240 1.25
2026/04/06 55,310 56,200 55,310 55,540 14,549 0.45
2026/04/07 55,830 56,060 55,280 55,580 49,003 0.07
2026/04/08 58,380 58,690 57,830 58,680 63,020 5.58
2026/04/09 58,630 58,660 58,000 58,110 16,260 -0.97
2026/04/10 58,710 59,280 58,710 59,100 34,622 1.70
2026/04/13 58,640 59,020 58,490 58,740 7,067 -0.61
2026/04/14 59,730 60,290 59,660 60,140 44,483 2.38
2026/04/15 60,990 61,010 60,360 60,530 20,627 0.65
2026/04/16 60,890 62,070 60,890 62,050 40,708 2.51
2026/04/17 61,690 61,740 61,020 61,020 9,578 -1.66
2026/04/20 61,250 61,540 61,090 61,190 18,730 0.28
2026/04/21 61,390 61,990 61,390 61,730 12,512 0.88
2026/04/22 61,440 62,090 61,370 61,920 19,083 0.31
2026/04/23 62,320 62,590 60,990 61,520 85,824 -0.65
2026/04/24 61,850 62,130 61,640 62,040 17,513 0.85
2026/04/27 62,520 63,330 61,990 62,990 33,362 1.53
2026/04/28 62,800 62,840 62,110 62,300 20,547 -1.10
2026/04/30 61,610 61,860 61,290 61,590 45,558 -1.14
2026/05/01 62,110 62,120 61,750 61,900 9,100 0.50
2026/05/07 64,340 65,730 64,290 65,500 49,800 5.82
2026/05/08 64,970 65,370 64,650 65,130 12,166 -0.56
2026/05/11 66,050 66,050 64,910 64,980 9,852 -0.23
2026/05/12 65,450 65,740 64,690 65,260 24,613 0.43
2026/05/13 64,770 65,880 64,750 65,830 19,753 0.87
2026/05/14 66,210 66,380 65,190 65,190 21,126 -0.97
2026/05/15 65,460 65,780 63,400 64,000 27,321 -1.83
2026/05/18 64,100 64,240 62,820 63,360 25,735 -1.00
2026/05/19 63,750 63,940 62,690 63,140 25,175 -0.35
2026/05/20 62,890 62,890 61,700 62,260 47,375 -1.39
2026/05/21 63,810 64,530 63,710 64,110 23,101 2.97
2026/05/22 64,850 65,970 64,820 65,820 33,282 2.67
2026/05/25 66,560 68,040 66,360 67,960 15,075 3.25
2026/05/26 68,000 68,010 67,210 67,780 11,554 -0.26
2026/05/27 68,780 69,140 67,720 67,760 41,939 -0.03
2026/05/28 67,180 67,790 66,480 67,270 14,969 -0.72
2026/05/29 68,320 69,180 68,250 68,930 16,493 2.47
2026/06/01 69,030 69,910 68,980 69,590 12,798 0.96
2026/06/02 69,830 69,840 68,220 69,350 40,388 -0.34
2026/06/03 70,350 71,520 70,140 71,110 42,783 2.54
2026/06/04 70,360 70,610 69,620 70,190 18,312 -1.29
2026/06/05 69,690 69,690 68,530 69,400 21,508 -1.13
2026/06/08 66,400 67,360 66,000 66,630 65,221 -3.99
2026/06/09 67,630 68,110 66,520 67,920 25,986 1.94
2026/06/10 67,040 67,730 66,340 66,900 19,000 -1.50
2026/06/11 65,400 67,020 64,900 66,720 19,211 -0.27
2026/06/12 69,210 69,740 68,480 68,680 28,920 2.94
2026/06/15 71,330 72,460 71,330 72,080 28,127 4.95
2026/06/16 72,280 72,800 71,850 72,250 13,710 0.24
2026/06/17 71,660 72,930 71,610 72,740 41,625 0.68
2026/06/18 73,280 74,260 73,150 74,130 16,327 1.91
2026/06/19 74,990 75,000 73,540 74,180 15,125 0.07
2026/06/22 74,070 75,880 74,070 75,500 18,990 1.78
2026/06/23 75,600 75,650 72,720 72,780 29,697 -3.60
2026/06/24 72,440 73,020 71,220 72,450 19,383 -0.45
2026/06/25 73,950 75,480 73,500 75,300 32,878 3.93
2026/06/26 73,890 74,150 71,420 72,200 54,731 -4.12
2026/06/29 72,480 72,500 70,840 72,250 12,441 0.07
2026/06/30 73,360 73,540 72,150 72,890 14,392 0.89
2026/07/01 73,910 74,890 72,990 73,260 19,752 0.51
2026/07/02 71,930 72,750 71,500 71,770 22,313 -2.03
2026/07/03 71,170 72,620 70,390 72,620 19,877 1.18
2026/07/06 72,840 73,270 71,720 72,560 12,446 -0.08
2026/07/07 72,310 72,830 70,800 71,300 28,484 -1.74
2026/07/08 69,980 71,210 69,700 69,700 19,103 -2.24
2026/07/09 70,320 71,250 70,230 70,790 23,666 1.56
2026/07/10 71,830 72,200 71,220 71,560 16,863 1.09
2026/07/13 71,330 71,880 69,390 69,950 25,207 -2.25
2026/07/14 69,730 70,600 69,250 70,470 41,417 0.74
2026/07/15 70,620 71,220 70,200 71,020 12,856 0.78
2026/07/16 69,760 70,060 68,820 69,120 42,541 -2.68
2026/07/17 67,950 68,000 64,860 66,470 57,839 -3.83

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