ＭＡＸＩＳ　トピックス上場投信（1348）の銘柄情報

ＭＡＸＩＳ　トピックス上場投信 1348

ETF等 その他 最終更新: 2026/04/21
3,947円
(時刻：15:30)
▼ -5円 (-0.12%)

価格情報

始値 3,960円
高値 3,965円
安値 3,945円
終値 3,947円
出来高 231,860株
売買代金 916,688,092円
売り気配 (15:30) 3,955円
買い気配 (15:30) 3,945円
年初来高値 (2026/02/27) 4,083円
年初来安値 (2026/03/23) 3,572円

基本情報

銘柄名 ＭＡＸＩＳ　トピックス上場投信
英文銘柄名 MAXIS TOPIX ETF
時価総額 4,557,002,736,624.0円
発行済株式総数 1,153,087,737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
2026/04/17 21,178 4,911 26,684 95
2026/04/10 16,267 3,626 26,589 -777
2026/04/03 12,641 9,498 27,366 -4,668
2026/03/27 3,143 -1,515 32,034 5,507
2026/03/19 4,658 -250 26,527 1,166
2026/03/13 4,908 565 25,361 966
2026/03/06 4,343 433 24,395 1,660
2026/02/27 3,910 164 22,735 956
2026/02/20 3,746 -258 21,779 6,376
2026/02/13 4,004 -1,871 15,403 -4,016
2026/02/06 5,875 51 19,419 -185
2026/01/30 5,824 -3,736 19,604 -667
2026/01/23 9,560 -3,758 20,271 -8,628
2026/01/16 13,318 -628 28,899 5,165
2026/01/09 13,946 9,575 23,734 6,944
2025/12/26 4,371 -924 16,790 2,142
2025/12/19 5,295 1,042 14,648 -1,982
2025/12/12 4,253 164 16,630 6,423
2025/12/05 4,089 -2,986 10,207 25
2025/11/28 7,075 578 10,182 -3,005
2025/11/21 6,497 1,962 13,187 300
2025/11/14 4,535 1,079 12,887 -648
2025/11/07 3,456 -50 13,535 4,519
2025/10/31 3,506 453 9,016 1,556
2025/10/24 3,053 -114 7,460 -6,066
2025/10/17 3,167 287 13,526 956
2025/10/10 2,880 -760 12,570 4,620
2025/10/03 3,640 -8,040 7,950 -6,370
2025/09/26 11,680 -1,690 14,320 5,230
2025/09/19 13,370 2,930 9,090 -370
2025/09/12 10,440 4,820 9,460 450
2025/09/05 5,620 270 9,010 -80
2025/08/29 5,350 -13,640 9,090 1,620
2025/08/22 18,990 8,020 7,470 -1,900
2025/08/15 10,970 6,090 9,370 990
2025/08/08 4,880 100 8,380 -1,040
2025/08/01 4,780 -2,100 9,420 -2,780
2025/07/25 6,880 2,080 12,200 -1,280

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
2026/04/20 2,704 60 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
2026/04/21 東証 12,412 14,513 -2,101 0 60
2026/04/20 東証 14,695 17,399 -2,704 0 60 5.00 46.17 F
2026/04/17 東証 15,088 16,359 -1,271 0 60 5.00 46.33 F
2026/04/16 東証 15,032 16,648 -1,616 0 60 5.00 45.69 F
2026/04/15 東証 15,099 15,786 -687 0 180 0.00 0.00 F
2026/04/14 東証 13,333 17,162 -3,829 0 60 5.00 46.43 F
2026/04/13 東証 13,097 13,097 0 0 60 ***** ***** -
2026/04/10 東証 12,388 13,172 -784 0 60 5.00 46.61 F
2026/04/09 東証 9,737 9,737 0 0 60 ***** ***** -
2026/04/08 東証 9,737 9,737 0 0 180 ***** ***** -
2026/04/07 東証 9,737 9,737 0 0 60 ***** ***** -
2026/04/06 東証 9,737 9,737 0 0 60 ***** ***** -
2026/04/03 東証 9,737 9,737 0 0 60 ***** ***** -
2026/04/02 東証 9,717 9,717 0 0 60 ***** ***** -
2026/04/01 東証 9,723 9,723 0 0 180 ***** ***** -
2026/03/31 東証 10,170 10,170 0 0 60 ***** ***** -
2026/03/30 東証 8,469 208 8,261 0 60 - - -
2026/03/27 東証 5,469 175 5,294 0 60 - - -
2026/03/26 東証 5,219 170 5,049 0 60 - - -
2026/03/25 東証 5,469 170 5,299 0 180 - - -
2026/03/24 東証 5,449 170 5,279 0 60 - - -
2026/03/23 東証 5,739 196 5,543 0 60 - - -
2026/03/19 東証 6,978 387 6,591 0 60 - - -
2026/03/18 東証 5,239 338 4,901 0 60 - - -
2026/03/17 東証 5,259 490 4,769 0 240 - - -
2026/03/16 東証 5,259 415 4,844 0 60 - - -
2026/03/13 東証 6,431 329 6,102 0 60 - - -
2026/03/12 東証 6,499 278 6,221 0 60 - - -
2026/03/11 東証 6,390 319 6,071 0 180 - - -
2026/03/10 東証 6,096 337 5,759 0 60 - - -

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(%)
2024/10/28 2,728 2,786 2,722 2,781 76,310 -
2024/10/29 2,778 2,804 2,775 2,803 22,970 0.81
2024/10/30 2,812 2,837 2,812 2,819 29,160 0.57
2024/10/31 2,813 2,824 2,799 2,814 41,320 -0.20
2024/11/01 2,773 2,790 2,757 2,763 61,470 -1.81
2024/11/05 2,775 2,792 2,760 2,790 90,970 1.00
2024/11/06 2,795 2,857 2,793 2,835 131,070 1.61
2024/11/07 2,860 2,889 2,838 2,859 74,500 0.85
2024/11/08 2,890 2,893 2,858 2,865 22,860 0.19
2024/11/11 2,864 2,878 2,854 2,861 11,500 -0.14
2024/11/12 2,876 2,895 2,855 2,864 85,890 0.10
2024/11/13 2,863 2,865 2,822 2,831 69,950 -1.13
2024/11/14 2,837 2,860 2,824 2,824 20,390 -0.25
2024/11/15 2,842 2,855 2,830 2,830 21,080 0.19
2024/11/18 2,812 2,830 2,807 2,816 46,850 -0.48
2024/11/19 2,825 2,839 2,813 2,831 30,600 0.51
2024/11/20 2,832 2,843 2,813 2,822 33,360 -0.32
2024/11/21 2,821 2,823 2,801 2,802 622,830 -0.71
2024/11/22 2,810 2,829 2,807 2,818 36,030 0.57
2024/11/25 2,844 2,858 2,836 2,838 55,730 0.73
2024/11/26 2,824 2,826 2,790 2,807 25,570 -1.11
2024/11/27 2,803 2,805 2,775 2,785 90,820 -0.78
2024/11/28 2,777 2,813 2,773 2,805 17,080 0.72
2024/11/29 2,803 2,807 2,789 2,791 15,110 -0.48
2024/12/02 2,807 2,841 2,805 2,834 52,890 1.52
2024/12/03 2,849 2,890 2,849 2,876 81,210 1.48
2024/12/04 2,879 2,885 2,856 2,859 629,870 -0.59
2024/12/05 2,883 2,884 2,859 2,861 94,460 0.09
2024/12/06 2,865 2,869 2,842 2,846 18,480 -0.54
2024/12/09 2,864 2,867 2,844 2,854 65,420 0.28
2024/12/10 2,881 2,885 2,861 2,864 60,330 0.37
2024/12/11 2,868 2,874 2,857 2,871 15,920 0.23
2024/12/12 2,895 2,914 2,895 2,899 218,210 0.98
2024/12/13 2,879 2,879 2,855 2,868 25,920 -1.05
2024/12/16 2,869 2,878 2,859 2,861 28,560 -0.24
2024/12/17 2,864 2,886 2,850 2,850 51,420 -0.40
2024/12/18 2,847 2,865 2,845 2,845 12,070 -0.16
2024/12/19 2,796 2,845 2,793 2,834 162,710 -0.39
2024/12/20 2,847 2,853 2,825 2,825 31,900 -0.34
2024/12/23 2,840 2,854 2,833 2,852 18,000 0.97
2024/12/24 2,858 2,858 2,848 2,851 24,050 -0.05
2024/12/25 2,856 2,857 2,831 2,854 51,240 0.12
2024/12/26 2,858 2,892 2,858 2,886 37,930 1.12
2024/12/27 2,906 2,935 2,905 2,932 67,620 1.59
2024/12/30 2,939 2,940 2,906 2,915 79,640 -0.60
2025/01/06 2,917 2,925 2,874 2,882 348,430 -1.13
2025/01/07 2,899 2,926 2,887 2,914 23,630 1.11
2025/01/08 2,901 2,904 2,888 2,901 37,590 -0.43
2025/01/09 2,892 2,893 2,854 2,863 151,430 -1.33
2025/01/10 2,858 2,864 2,842 2,842 96,260 -0.72
2025/01/14 2,837 2,841 2,796 2,809 660,750 -1.16
2025/01/15 2,798 2,806 2,778 2,786 84,750 -0.82
2025/01/16 2,801 2,813 2,781 2,785 53,200 -0.04
2025/01/17 2,782 2,782 2,744 2,774 110,930 -0.41
2025/01/20 2,791 2,817 2,791 2,808 120,560 1.24
2025/01/21 2,827 2,828 2,789 2,808 32,040 -0.02
2025/01/22 2,830 2,839 2,824 2,833 48,680 0.89
2025/01/23 2,844 2,853 2,832 2,848 495,410 0.53
2025/01/24 2,854 2,870 2,839 2,845 47,570 -0.09
2025/01/27 2,870 2,879 2,850 2,854 72,930 0.32
2025/01/28 2,842 2,871 2,827 2,852 87,280 -0.07
2025/01/29 2,866 2,877 2,864 2,873 19,450 0.74
2025/01/30 2,864 2,883 2,863 2,879 20,000 0.21
2025/01/31 2,881 2,893 2,873 2,890 41,720 0.38
2025/02/03 2,840 2,840 2,795 2,810 114,910 -2.77
2025/02/04 2,858 2,862 2,824 2,833 62,690 0.82
2025/02/05 2,848 2,868 2,831 2,845 27,530 0.42
2025/02/06 2,854 2,868 2,845 2,849 47,980 0.14
2025/02/07 2,840 2,846 2,825 2,832 52,160 -0.61
2025/02/10 2,832 2,835 2,821 2,831 25,540 -0.02
2025/02/12 2,830 2,834 2,816 2,830 19,070 -0.04
2025/02/13 2,845 2,869 2,840 2,864 23,450 1.18
2025/02/14 2,874 2,883 2,854 2,857 15,870 -0.23
2025/02/17 2,852 2,869 2,849 2,863 22,220 0.21
2025/02/18 2,869 2,888 2,863 2,875 21,660 0.40
2025/02/19 2,869 2,879 2,856 2,865 20,090 -0.33
2025/02/20 2,850 2,852 2,817 2,831 37,360 -1.20
2025/02/21 2,820 2,836 2,816 2,836 26,630 0.18
2025/02/25 2,800 2,829 2,795 2,821 26,930 -0.53
2025/02/26 2,812 2,813 2,787 2,813 33,060 -0.28
2025/02/27 2,815 2,834 2,813 2,834 11,680 0.75
2025/02/28 2,804 2,808 2,764 2,779 996,430 -1.92
2025/03/03 2,811 2,829 2,798 2,826 25,720 1.67
2025/03/04 2,814 2,819 2,779 2,807 55,300 -0.67
2025/03/05 2,810 2,825 2,796 2,813 39,740 0.21
2025/03/06 2,829 2,855 2,829 2,850 57,700 1.33
2025/03/07 2,802 2,822 2,786 2,803 51,100 -1.65
2025/03/10 2,807 2,813 2,789 2,800 16,310 -0.11
2025/03/11 2,761 2,775 2,713 2,775 129,200 -0.91
2025/03/12 2,770 2,800 2,767 2,790 28,890 0.56
2025/03/13 2,813 2,822 2,793 2,800 34,110 0.34
2025/03/14 2,785 2,820 2,779 2,817 30,110 0.61
2025/03/17 2,836 2,855 2,836 2,851 28,350 1.21
2025/03/18 2,883 2,891 2,879 2,881 74,370 1.07
2025/03/19 2,886 2,914 2,886 2,906 34,800 0.87
2025/03/21 2,883 2,919 2,883 2,904 30,450 -0.07
2025/03/24 2,912 2,912 2,888 2,888 15,980 -0.55
2025/03/25 2,911 2,917 2,889 2,897 22,550 0.31
2025/03/26 2,920 2,921 2,900 2,914 43,040 0.57
2025/03/27 2,891 2,912 2,884 2,912 70,080 -0.05
2025/03/28 2,906 2,909 2,872 2,885 21,970 -0.93
2025/03/31 2,799 2,809 2,772 2,776 123,080 -3.78
2025/04/01 2,819 2,823 2,780 2,783 38,310 0.23
2025/04/02 2,792 2,800 2,753 2,800 32,900 0.63
2025/04/03 2,655 2,700 2,650 2,691 441,770 -3.91
2025/04/04 2,641 2,643 2,551 2,602 260,180 -3.29
2025/04/07 2,402 2,455 2,330 2,405 345,380 -7.57
2025/04/08 2,500 2,568 2,500 2,551 497,570 6.07
2025/04/09 2,501 2,501 2,430 2,454 342,440 -3.80
2025/04/10 2,687 2,689 2,630 2,658 204,590 8.29
2025/04/11 2,558 2,594 2,518 2,579 175,990 -2.95
2025/04/14 2,606 2,635 2,606 2,618 102,790 1.51
2025/04/15 2,635 2,645 2,629 2,629 38,500 0.42
2025/04/16 2,634 2,640 2,594 2,615 49,470 -0.55
2025/04/17 2,622 2,648 2,609 2,647 87,400 1.24
2025/04/18 2,663 2,682 2,648 2,679 92,490 1.21
2025/04/21 2,668 2,669 2,639 2,648 146,780 -1.18
2025/04/22 2,639 2,653 2,635 2,653 38,670 0.19
2025/04/23 2,719 2,719 2,693 2,708 99,420 2.07
2025/04/24 2,733 2,735 2,708 2,708 55,480 0.00
2025/04/25 2,739 2,761 2,738 2,752 71,020 1.64
2025/04/28 2,775 2,794 2,770 2,773 243,310 0.76
2025/04/30 2,790 2,796 2,777 2,792 55,520 0.67
2025/05/01 2,797 2,812 2,783 2,804 139,170 0.45
2025/05/02 2,813 2,830 2,804 2,810 52,430 0.20
2025/05/07 2,829 2,833 2,813 2,824 44,660 0.50
2025/05/08 2,824 2,830 2,802 2,824 106,160 0.02
2025/05/09 2,859 2,867 2,850 2,860 136,120 1.26
2025/05/12 2,875 2,875 2,852 2,874 865,010 0.49
2025/05/13 2,924 2,927 2,900 2,900 87,260 0.92
2025/05/14 2,900 2,900 2,864 2,894 144,540 -0.22
2025/05/15 2,869 2,878 2,859 2,866 41,740 -0.95
2025/05/16 2,875 2,875 2,853 2,870 56,160 0.12
2025/05/19 2,865 2,873 2,859 2,867 26,260 -0.10
2025/05/20 2,884 2,890 2,861 2,867 46,380 0.02
2025/05/21 2,880 2,882 2,859 2,859 18,200 -0.28
2025/05/22 2,840 2,853 2,835 2,845 33,290 -0.49
2025/05/23 2,855 2,873 2,855 2,862 28,220 0.60
2025/05/26 2,872 2,885 2,870 2,883 110,180 0.72
2025/05/27 2,882 2,904 2,877 2,901 46,140 0.64
2025/05/28 2,928 2,929 2,901 2,919 65,870 0.62
2025/05/29 2,923 2,948 2,922 2,946 61,460 0.91
2025/05/30 2,905 2,943 2,904 2,931 92,750 -0.51
2025/06/02 2,914 2,914 2,898 2,907 77,430 -0.82
2025/06/03 2,913 2,918 2,902 2,902 53,570 -0.15
2025/06/04 2,915 2,924 2,913 2,915 40,400 0.45
2025/06/05 2,900 2,902 2,884 2,887 269,300 -0.98
2025/06/06 2,893 2,906 2,893 2,900 171,940 0.45
2025/06/09 2,922 2,925 2,915 2,916 67,890 0.57
2025/06/10 2,924 2,935 2,912 2,916 14,180 0.00
2025/06/11 2,924 2,929 2,916 2,920 32,980 0.12
2025/06/12 2,920 2,926 2,907 2,912 59,770 -0.26
2025/06/13 2,903 2,908 2,874 2,890 139,710 -0.76
2025/06/16 2,910 2,916 2,897 2,910 59,170 0.69
2025/06/17 2,910 2,920 2,909 2,918 44,950 0.26
2025/06/18 2,909 2,942 2,908 2,941 35,300 0.79
2025/06/19 2,940 2,940 2,919 2,923 41,470 -0.61
2025/06/20 2,920 2,927 2,907 2,908 20,220 -0.51
2025/06/23 2,894 2,894 2,879 2,891 74,050 -0.58
2025/06/24 2,923 2,931 2,907 2,911 17,380 0.71
2025/06/25 2,924 2,924 2,902 2,915 197,210 0.14
2025/06/26 2,917 2,939 2,917 2,938 65,230 0.79
2025/06/27 2,960 2,983 2,958 2,976 190,150 1.29
2025/06/30 3,000 3,008 2,983 2,987 103,670 0.37
2025/07/01 2,984 2,985 2,963 2,968 185,920 -0.64
2025/07/02 2,953 2,974 2,949 2,960 252,380 -0.27
2025/07/03 2,960 2,965 2,953 2,963 30,380 0.10
2025/07/04 2,980 2,981 2,957 2,961 17,920 -0.07
2025/07/07 2,962 2,965 2,943 2,948 37,920 -0.46
2025/07/08 2,947 2,957 2,944 2,953 60,140 0.17
2025/07/09 2,970 2,971 2,956 2,964 140,620 0.37
2025/07/10 2,962 2,962 2,937 2,946 161,960 -0.59
2025/07/11 2,966 2,979 2,954 2,961 35,590 0.51
2025/07/14 2,952 2,970 2,945 2,962 302,340 0.02
2025/07/15 2,931 2,938 2,917 2,924 120,120 -1.28
2025/07/16 2,925 2,929 2,912 2,919 27,320 -0.15
2025/07/17 2,909 2,942 2,908 2,942 104,600 0.77
2025/07/18 2,948 2,949 2,931 2,935 23,930 -0.24
2025/07/22 2,937 2,963 2,919 2,934 78,970 -0.02
2025/07/23 2,979 3,041 2,979 3,029 128,700 3.24
2025/07/24 3,061 3,090 3,058 3,079 308,710 1.65
2025/07/25 3,071 3,073 3,050 3,054 60,950 -0.81
2025/07/28 3,057 3,057 3,032 3,033 27,410 -0.69
2025/07/29 3,016 3,016 3,003 3,010 45,540 -0.76
2025/07/30 3,008 3,024 3,005 3,024 46,360 0.47
2025/07/31 3,029 3,050 3,026 3,048 200,640 0.79
2025/08/01 3,040 3,065 3,039 3,051 55,540 0.10
2025/08/04 2,991 3,020 2,982 3,020 71,610 -1.02
2025/08/05 3,033 3,047 3,027 3,041 26,800 0.70
2025/08/06 3,041 3,075 3,041 3,073 82,070 1.05
2025/08/07 3,065 3,099 3,063 3,094 206,130 0.68
2025/08/08 3,105 3,145 3,105 3,132 239,270 1.23
2025/08/12 3,149 3,190 3,148 3,171 150,260 1.25
2025/08/13 3,193 3,210 3,187 3,202 85,530 0.98
2025/08/14 3,184 3,184 3,161 3,168 31,290 -1.06
2025/08/15 3,181 3,217 3,181 3,216 41,220 1.52
2025/08/18 3,216 3,238 3,216 3,231 210,260 0.47
2025/08/19 3,235 3,238 3,215 3,227 50,720 -0.12
2025/08/20 3,215 3,221 3,200 3,205 318,680 -0.68
2025/08/21 3,205 3,205 3,183 3,192 144,220 -0.41
2025/08/22 3,197 3,211 3,185 3,208 38,190 0.50
2025/08/25 3,225 3,237 3,207 3,214 100,060 0.19
2025/08/26 3,204 3,206 3,172 3,181 85,670 -1.03
2025/08/27 3,183 3,183 3,167 3,177 16,770 -0.13
2025/08/28 3,167 3,200 3,164 3,200 16,820 0.72
2025/08/29 3,189 3,191 3,176 3,184 40,510 -0.50
2025/09/01 3,165 3,188 3,152 3,172 137,280 -0.38
2025/09/02 3,179 3,195 3,176 3,192 91,930 0.63
2025/09/03 3,183 3,186 3,150 3,155 23,480 -1.16
2025/09/04 3,163 3,190 3,163 3,187 37,930 1.01
2025/09/05 3,212 3,220 3,196 3,216 183,270 0.91
2025/09/08 3,239 3,257 3,228 3,250 65,390 1.06
2025/09/09 3,261 3,273 3,227 3,233 211,020 -0.52
2025/09/10 3,234 3,252 3,232 3,252 92,620 0.59
2025/09/11 3,248 3,261 3,238 3,257 85,850 0.15
2025/09/12 3,282 3,283 3,262 3,272 210,980 0.46
2025/09/16 3,280 3,293 3,266 3,281 70,510 0.28
2025/09/17 3,267 3,268 3,244 3,259 56,200 -0.67
2025/09/18 3,265 3,281 3,249 3,272 41,820 0.40
2025/09/19 3,290 3,300 3,235 3,258 227,520 -0.43
2025/09/22 3,263 3,290 3,263 3,274 73,090 0.49
2025/09/24 3,270 3,285 3,255 3,284 115,690 0.31
2025/09/25 3,292 3,304 3,284 3,297 17,870 0.40
2025/09/26 3,296 3,317 3,294 3,299 62,760 0.06
2025/09/29 3,307 3,307 3,268 3,275 42,470 -0.73
2025/09/30 3,270 3,286 3,254 3,275 63,800 0.00
2025/10/01 3,258 3,260 3,217 3,229 313,330 -1.40
2025/10/02 3,232 3,241 3,209 3,226 39,940 -0.09
2025/10/03 3,233 3,272 3,233 3,270 75,610 1.36
2025/10/06 3,375 3,383 3,342 3,369 301,650 3.03
2025/10/07 3,385 3,395 3,370 3,374 47,830 0.15
2025/10/08 3,385 3,412 3,376 3,381 37,130 0.21
2025/10/09 3,399 3,404 3,388 3,400 137,630 0.56
2025/10/10 3,390 3,393 3,335 3,341 39,930 -1.74
2025/10/14 3,282 3,323 3,254 3,272 355,170 -2.07
2025/10/15 3,300 3,331 3,296 3,331 49,740 1.80
2025/10/16 3,352 3,360 3,333 3,348 27,355 0.51
2025/10/17 3,321 3,340 3,309 3,316 53,817 -0.96
2025/10/20 3,364 3,393 3,352 3,393 89,308 2.32
2025/10/21 3,410 3,422 3,389 3,392 206,981 -0.03
2025/10/22 3,392 3,422 3,384 3,413 27,782 0.62
2025/10/23 3,390 3,400 3,378 3,395 51,924 -0.53
2025/10/24 3,415 3,426 3,405 3,413 48,202 0.53
2025/10/27 3,457 3,478 3,453 3,473 105,491 1.76
2025/10/28 3,465 3,465 3,431 3,431 69,802 -1.21
2025/10/29 3,449 3,450 3,421 3,424 87,677 -0.20
2025/10/30 3,434 3,454 3,423 3,452 369,273 0.82
2025/10/31 3,477 3,498 3,458 3,481 92,894 0.84
2025/11/04 3,476 3,503 3,458 3,460 95,811 -0.60
2025/11/05 3,430 3,439 3,344 3,417 307,831 -1.24
2025/11/06 3,450 3,473 3,441 3,459 41,650 1.23
2025/11/07 3,444 3,451 3,413 3,442 111,747 -0.49
2025/11/10 3,466 3,472 3,452 3,466 65,895 0.70
2025/11/11 3,489 3,494 3,459 3,470 36,605 0.12
2025/11/12 3,481 3,514 3,481 3,509 77,598 1.12
2025/11/13 3,521 3,543 3,520 3,533 33,443 0.68
2025/11/14 3,487 3,515 3,479 3,508 120,876 -0.71
2025/11/17 3,497 3,501 3,481 3,498 51,989 -0.29
2025/11/18 3,473 3,479 3,397 3,397 257,014 -2.89
2025/11/19 3,406 3,423 3,375 3,399 90,958 0.06
2025/11/20 3,468 3,483 3,444 3,458 234,715 1.74
2025/11/21 3,405 3,457 3,401 3,452 568,961 -0.17
2025/11/25 3,480 3,480 3,428 3,440 172,550 -0.35
2025/11/26 3,470 3,513 3,465 3,505 181,398 1.89
2025/11/27 3,519 3,534 3,516 3,520 36,227 0.43
2025/11/28 3,520 3,535 3,515 3,527 24,830 0.20
2025/12/01 3,525 3,535 3,485 3,495 101,311 -0.91
2025/12/02 3,500 3,506 3,484 3,487 19,775 -0.23
2025/12/03 3,498 3,502 3,476 3,483 111,248 -0.11
2025/12/04 3,487 3,554 3,487 3,550 179,784 1.92
2025/12/05 3,521 3,521 3,500 3,514 53,782 -1.01
2025/12/08 3,523 3,539 3,506 3,539 21,765 0.71
2025/12/09 3,541 3,550 3,528 3,543 111,194 0.11
2025/12/10 3,545 3,563 3,529 3,539 331,294 -0.11
2025/12/11 3,558 3,565 3,504 3,512 40,586 -0.76
2025/12/12 3,533 3,584 3,533 3,578 72,746 1.88
2025/12/15 3,559 3,589 3,559 3,582 114,884 0.11
2025/12/16 3,582 3,582 3,524 3,524 94,439 -1.62
2025/12/17 3,520 3,525 3,494 3,522 211,732 -0.06
2025/12/18 3,501 3,517 3,490 3,515 219,545 -0.20
2025/12/19 3,523 3,551 3,520 3,534 77,690 0.54
2025/12/22 3,583 3,583 3,555 3,556 79,367 0.62
2025/12/23 3,563 3,581 3,563 3,576 23,240 0.56
2025/12/24 3,579 3,585 3,556 3,558 13,561 -0.50
2025/12/25 3,574 3,574 3,557 3,569 20,278 0.31
2025/12/26 3,581 3,592 3,564 3,575 62,722 0.17
2025/12/29 3,578 3,591 3,567 3,578 63,268 0.08
2025/12/30 3,575 3,581 3,565 3,565 29,442 -0.36
2026/01/05 3,606 3,648 3,606 3,636 128,800 1.99
2026/01/06 3,669 3,708 3,669 3,708 93,108 1.98
2026/01/07 3,674 3,690 3,658 3,666 116,460 -1.13
2026/01/08 3,667 3,673 3,642 3,649 27,136 -0.46
2026/01/09 3,660 3,681 3,649 3,679 25,040 0.82
2026/01/13 3,776 3,778 3,746 3,765 217,866 2.34
2026/01/14 3,783 3,809 3,775 3,809 419,201 1.17
2026/01/15 3,769 3,810 3,765 3,803 161,894 -0.16
2026/01/16 3,796 3,800 3,775 3,791 61,276 -0.32
2026/01/19 3,774 3,790 3,751 3,789 53,756 -0.05
2026/01/20 3,775 3,777 3,752 3,760 61,397 -0.77
2026/01/21 3,706 3,732 3,698 3,726 181,854 -0.90
2026/01/22 3,767 3,769 3,745 3,751 48,297 0.67
2026/01/23 3,766 3,782 3,754 3,764 34,384 0.35
2026/01/26 3,698 3,708 3,677 3,686 123,342 -2.07
2026/01/27 3,685 3,697 3,655 3,697 31,425 0.30
2026/01/28 3,665 3,679 3,649 3,666 78,895 -0.84
2026/01/29 3,663 3,686 3,639 3,674 48,782 0.22
2026/01/30 3,691 3,705 3,665 3,705 34,453 0.84
2026/02/02 3,739 3,762 3,664 3,678 90,317 -0.73
2026/02/03 3,731 3,789 3,726 3,789 64,632 3.02
2026/02/04 3,768 3,798 3,752 3,798 381,296 0.24
2026/02/05 3,805 3,821 3,772 3,788 433,410 -0.26
2026/02/06 3,774 3,832 3,745 3,832 121,954 1.16
2026/02/09 3,963 3,965 3,915 3,919 773,021 2.27
2026/02/10 3,954 4,006 3,954 4,000 133,334 2.07
2026/02/12 3,997 4,031 3,989 4,019 110,741 0.48
2026/02/13 3,993 4,005 3,956 3,963 124,683 -1.39
2026/02/16 3,972 3,972 3,923 3,941 62,095 -0.56
2026/02/17 3,930 3,933 3,883 3,896 192,901 -1.14
2026/02/18 3,924 3,957 3,923 3,957 183,380 1.57
2026/02/19 3,968 3,999 3,955 3,990 36,454 0.83
2026/02/20 3,961 3,961 3,934 3,947 23,319 -1.08
2026/02/24 3,945 3,964 3,934 3,952 29,979 0.13
2026/02/25 3,980 4,003 3,948 3,991 94,073 0.99
2026/02/26 4,030 4,048 4,018 4,026 48,572 0.88
2026/02/27 4,029 4,083 4,020 4,083 51,399 1.42
2026/03/02 3,989 4,042 3,965 4,042 124,767 -1.00
2026/03/03 4,007 4,015 3,903 3,917 782,967 -3.09
2026/03/04 3,810 3,861 3,724 3,770 626,418 -3.75
2026/03/05 3,888 3,918 3,819 3,863 205,513 2.47
2026/03/06 3,805 3,859 3,786 3,857 70,031 -0.16
2026/03/09 3,651 3,719 3,622 3,710 469,470 -3.81
2026/03/10 3,780 3,826 3,761 3,801 71,253 2.45
2026/03/11 3,849 3,879 3,829 3,829 55,772 0.74
2026/03/12 3,788 3,801 3,748 3,779 47,897 -1.31
2026/03/13 3,721 3,781 3,709 3,766 105,401 -0.34
2026/03/16 3,757 3,770 3,717 3,742 57,368 -0.64
2026/03/17 3,790 3,806 3,745 3,758 59,108 0.43
2026/03/18 3,790 3,854 3,790 3,852 77,313 2.50
2026/03/19 3,769 3,789 3,740 3,745 123,673 -2.78
2026/03/23 3,627 3,635 3,572 3,616 125,199 -3.44
2026/03/24 3,708 3,712 3,654 3,705 145,024 2.46
2026/03/25 3,775 3,794 3,765 3,786 164,172 2.19
2026/03/26 3,794 3,806 3,743 3,776 113,438 -0.26
2026/03/27 3,753 3,799 3,729 3,784 64,721 0.21
2026/03/30 3,714 3,740 3,630 3,702 165,572 -2.17
2026/03/31 3,668 3,741 3,645 3,659 109,281 -1.16
2026/04/01 3,785 3,840 3,764 3,840 118,547 4.95
2026/04/02 3,876 3,890 3,770 3,779 126,437 -1.59
2026/04/03 3,821 3,836 3,800 3,815 69,572 0.95
2026/04/06 3,824 3,853 3,815 3,816 102,899 0.03
2026/04/07 3,830 3,859 3,808 3,828 32,928 0.31
2026/04/08 3,968 3,968 3,925 3,954 954,468 3.29
2026/04/09 3,959 3,962 3,908 3,908 76,090 -1.16
2026/04/10 3,937 3,938 3,911 3,915 86,641 0.18
2026/04/13 3,892 3,925 3,877 3,896 87,042 -0.49
2026/04/14 3,947 3,947 3,921 3,930 181,193 0.87
2026/04/15 3,970 3,978 3,939 3,944 472,824 0.36
2026/04/16 3,969 4,001 3,969 3,994 81,749 1.27
2026/04/17 3,978 3,978 3,939 3,939 83,978 -1.38
2026/04/20 3,964 3,972 3,946 3,952 69,283 0.33
2026/04/21 3,960 3,965 3,945 3,947 231,860 -0.13

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