ＴＯＰＩＸベア２倍上場投信 1356
150.1円
(時刻：15:30)
▲ +1.6円 (+1.07%)
価格情報
| 始値 | 149.1円 |
| 高値 | 150.8円 |
| 安値 | 148.9円 |
| 終値 | 150.1円 |
| 出来高 | 1,766,550株 |
| 売買代金 | 264,847,953円 |
| 売り気配 (15:30) | 150.3円 |
| 買い気配 (15:30) | 149.8円 |
| 年初来高値 (2025/04/07) | 443.7円 |
| 年初来安値 (2026/01/15) | 146.2円 |
基本情報
| 銘柄名 | ＴＯＰＩＸベア２倍上場投信 |
| 英文銘柄名 | TOPIX BEAR -2X ETF |
| 時価総額 | 3,240,270,000.0円 |
| 発行済株式総数 | 21,820,000株 |
| 単元株式数 | 10 |
| 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 |
|---|---|---|---|---|
| 2026/01/09 | 655,150 | -66,480 | 3,952,880 | 556,230 |
| 2025/12/26 | 721,630 | -19,510 | 3,396,650 | -693,560 |
| 2025/12/19 | 741,140 | 108,460 | 4,090,210 | -240,420 |
| 2025/12/12 | 632,680 | -49,130 | 4,330,630 | 267,490 |
| 2025/12/05 | 681,810 | 41,840 | 4,063,140 | 1,680 |
| 2025/11/28 | 639,970 | -40,770 | 4,061,460 | 95,910 |
| 2025/11/21 | 680,740 | 44,360 | 3,965,550 | -149,410 |
| 2025/11/14 | 636,380 | -10,560 | 4,114,960 | -4,820 |
| 2025/11/07 | 646,940 | 107,030 | 4,119,780 | -91,030 |
| 2025/10/31 | 539,910 | 31,580 | 4,210,810 | 30,720 |
| 2025/10/24 | 508,330 | -95,840 | 4,180,090 | -276,430 |
| 2025/10/17 | 604,170 | 67,500 | 4,456,520 | -575,040 |
| 2025/10/10 | 536,670 | 81,240 | 5,031,560 | 763,080 |
| 2025/10/03 | 455,430 | 61,070 | 4,268,480 | 130,760 |
| 2025/09/26 | 394,360 | -83,560 | 4,137,720 | -13,060 |
| 2025/09/19 | 477,920 | 69,180 | 4,150,780 | 259,670 |
| 2025/09/12 | 408,740 | -46,940 | 3,891,110 | 454,600 |
| 2025/09/05 | 455,680 | 16,590 | 3,436,510 | -419,650 |
| 2025/08/29 | 439,090 | 27,370 | 3,856,160 | -94,260 |
| 2025/08/22 | 411,720 | 65,230 | 3,950,420 | 79,720 |
| 2025/08/15 | 346,490 | 21,360 | 3,870,700 | 405,990 |
| 2025/08/08 | 325,130 | -13,670 | 3,464,710 | 906,480 |
| 2025/08/01 | 338,800 | 9,740 | 2,558,230 | -122,130 |
| 2025/07/25 | 329,060 | -70,250 | 2,680,360 | -72,970 |
| 2025/07/18 | 399,310 | 55,450 | 2,753,330 | 365,570 |
| 2025/07/11 | 343,860 | -930 | 2,387,760 | -151,840 |
| 2025/07/04 | 344,790 | 100 | 2,539,600 | -77,760 |
| 2025/06/27 | 344,690 | -34,220 | 2,617,360 | -31,020 |
| 2025/06/20 | 378,910 | -5,290 | 2,648,380 | 132,800 |
| 2025/06/13 | 384,200 | 15,420 | 2,515,580 | 202,130 |
| 2025/06/06 | 368,780 | 27,550 | 2,313,450 | -56,890 |
| 2025/05/30 | 341,230 | -101,000 | 2,370,340 | 163,820 |
| 2025/05/23 | 442,230 | 6,670 | 2,206,520 | 47,580 |
| 2025/05/16 | 435,560 | 51,720 | 2,158,940 | -9,340 |
| 2025/05/09 | 383,840 | 3,440 | 2,168,280 | 189,670 |
| 2025/05/02 | 380,400 | -47,890 | 1,978,610 | 273,890 |
| 2025/04/25 | 428,290 | 13,340 | 1,704,720 | 135,740 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| XTX Markets Pte Ltd | 46,860 | 0.49% | 2025/04/18 |
| 個人 | 120,000 | 0.54% | 2026/01/13 |
| 合計・最新計算日 | 166,860 | 1.03% | 2026/01/13 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/13 | 個人 | 120,000 （0.62%→0.54%） |
| 2026/01/06 | 個人 | 120,000 （0.54%→0.62%） |
| 2025/12/01 | 個人 | 120,000 （0.49%→0.54%） |
| 2025/11/07 | 個人 | 120,000 （0.59%→0.49%） |
| 2025/10/01 | 個人 | 120,000 （0.62%→0.59%） |
| 2025/09/11 | 個人 | 120,000 （0.59%→0.62%） |
| 2025/08/25 | 個人 | 120,000 （0.69%→0.59%） |
| 2025/07/29 | 個人 | 120,000 （0.78%→0.69%） |
| 2025/07/22 | 個人 | 57,550 （0.72%→0.37%） |
| 2025/07/18 | 個人 | 110,660 （0.37%→0.72%） |
| 2025/07/17 | 個人 | 120,000 （0.89%→0.78%） |
| 2025/06/24 | 個人 | 120,000 （0.93%→0.89%） |
| 2025/06/05 | 個人 | 120,000 （1.02%→0.93%） |
| 2025/06/04 | 個人 | 120,000 （0.96%→1.02%） |
| 2025/06/02 | 個人 | 120,000 （1.02%→0.96%） |
| 2025/05/30 | 個人 | 120,000 （0.99%→1.02%） |
| 2025/05/28 | 個人 | 0 （0.69%→0.00%） |
| 2025/05/21 | 個人 | 120,000 （1.09%→0.99%） |
| 2025/05/16 | 個人 | 80,000 （0.74%→0.69%） |
| 2025/05/13 | 個人 | 120,000 （1.17%→1.09%） |
| 2025/05/08 | 個人 | 120,000 （1.27%→1.17%） |
| 2025/05/07 | 個人 | 48,900 （0.51%→0.49%） |
| 2025/04/28 | 個人 | 48,900 （0.76%→0.51%） |
| 2025/04/25 | 個人 | 71,980 （0.35%→0.76%） |
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 | 184,030 | 4,300 | 179,730 | 0 | 6 | |||
| 2026/01/19 | 東証 | 200,450 | 0 | 200,450 | 0 | 6 | - | - | - |
| 2026/01/16 | 東証 | 199,810 | 0 | 199,810 | 0 | 6 | - | - | - |
| 2026/01/15 | 東証 | 214,330 | 14,910 | 199,420 | 0 | 6 | - | - | - |
| 2026/01/14 | 東証 | 411,630 | 0 | 411,630 | 0 | 18 | - | - | - |
| 2026/01/13 | 東証 | 188,340 | 29,940 | 158,400 | 0 | 6 | - | - | - |
| 2026/01/09 | 東証 | 201,790 | 520 | 201,270 | 0 | 6 | - | - | - |
| 2026/01/08 | 東証 | 218,720 | 24,780 | 193,940 | 0 | 6 | - | - | - |
| 2026/01/07 | 東証 | 186,030 | 35,940 | 150,090 | 0 | 24 | - | - | - |
| 2026/01/06 | 東証 | 205,160 | 28,310 | 176,850 | 0 | 6 | - | - | - |
| 2026/01/05 | 東証 | 227,190 | 25,780 | 201,410 | 0 | 6 | - | - | - |
| 2025/12/30 | 東証 | 230,080 | 22,640 | 207,440 | 0 | 6 | - | - | - |
| 2025/12/29 | 東証 | 167,270 | 16,060 | 151,210 | 0 | 6 | - | - | - |
| 2025/12/26 | 東証 | 169,180 | 17,240 | 151,940 | 0 | 36 | - | - | - |
| 2025/12/25 | 東証 | 162,250 | 14,150 | 148,100 | 0 | 6 | - | - | - |
| 2025/12/24 | 東証 | 370,580 | 3,670 | 366,910 | 0 | 18 | - | - | - |
| 2025/12/23 | 東証 | 382,660 | 41,610 | 341,050 | 0 | 6 | - | - | - |
| 2025/12/22 | 東証 | 378,160 | 31,730 | 346,430 | 0 | 6 | - | - | - |
| 2025/12/19 | 東証 | 384,760 | 800 | 383,960 | 0 | 6 | - | - | - |
| 2025/12/18 | 東証 | 344,260 | 510 | 343,750 | 0 | 6 | - | - | - |
| 2025/12/17 | 東証 | 357,400 | 32,250 | 325,150 | 0 | 18 | - | - | - |
| 2025/12/16 | 東証 | 434,010 | 500 | 433,510 | 0 | 6 | - | - | - |
| 2025/12/15 | 東証 | 393,660 | 10,330 | 383,330 | 0 | 6 | - | - | - |
| 2025/12/12 | 東証 | 405,540 | 400 | 405,140 | 0 | 6 | - | - | - |
| 2025/12/11 | 東証 | 384,640 | 5,780 | 378,860 | 0 | 6 | - | - | - |
| 2025/12/10 | 東証 | 390,490 | 11,770 | 378,720 | 0 | 18 | - | - | - |
| 2025/12/09 | 東証 | 381,960 | 1,010 | 380,950 | 0 | 6 | - | - | - |
| 2025/12/08 | 東証 | 387,570 | 20,480 | 367,090 | 0 | 6 | - | - | - |
| 2025/12/05 | 東証 | 369,530 | 5,480 | 364,050 | 0 | 6 | - | - | - |
| 2025/12/04 | 東証 | 465,470 | 500 | 464,970 | 0 | 6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年09月26日 16時00分 | 2026年2月期 中間決算短信（2025年2月21日～2025年8月20日） |
| 2025年08月22日 10時00分 | ＥＴＦの約款変更に関するお知らせ |
| 2025年03月31日 16時00分 | 2025年2月期（2024年2月21日～2025年2月20日）決算短信 |
| 2025年02月20日 17時30分 | ＥＴＦの収益分配金のお知らせ |
| 2025年02月18日 10時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年09月27日 16時00分 | 2025年2月期 中間決算短信（2024年2月21日～2024年8月20日） |
| 2024年03月29日 16時00分 | 2024年2月期（2023年2月21日～2024年2月20日）決算短信 |
| 2024年02月20日 17時40分 | ＥＴＦの収益分配金のお知らせ |
| 2024年02月16日 10時00分 | ＥＴＦの収益分配金見込額のお知らせ |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 386 | 391 | 381 | 389 | 1,994,470 | - |
| 2024/07/29 | 381 | 382 | 370 | 373 | 2,163,300 | -4.24 |
| 2024/07/30 | 376 | 380 | 373 | 374 | 1,416,760 | 0.35 |
| 2024/07/31 | 382 | 383 | 361 | 362 | 2,570,820 | -3.24 |
| 2024/08/01 | 360 | 392 | 360 | 386 | 3,903,050 | 6.71 |
| 2024/08/02 | 418 | 435 | 417 | 434 | 5,171,170 | 12.38 |
| 2024/08/05 | 501 | 514 | 483 | 514 | 6,169,450 | 18.43 |
| 2024/08/06 | 437 | 462 | 414 | 432 | 9,670,470 | -15.99 |
| 2024/08/07 | 448 | 448 | 391 | 407 | 3,212,500 | -5.79 |
| 2024/08/08 | 421 | 425 | 404 | 421 | 2,041,590 | 3.47 |
| 2024/08/09 | 406 | 425 | 401 | 417 | 3,301,360 | -0.90 |
| 2024/08/13 | 396 | 400 | 388 | 388 | 2,735,610 | -7.05 |
| 2024/08/14 | 382 | 386 | 374 | 380 | 2,729,800 | -1.96 |
| 2024/08/15 | 379 | 379 | 369 | 374 | 2,211,300 | -1.60 |
| 2024/08/16 | 357 | 361 | 350 | 350 | 3,843,590 | -6.31 |
| 2024/08/19 | 355 | 363 | 351 | 361 | 2,038,350 | 3.08 |
| 2024/08/20 | 353 | 357 | 350 | 352 | 3,562,180 | -2.55 |
| 2024/08/21 | 360 | 361 | 353 | 355 | 1,392,650 | 0.77 |
| 2024/08/22 | 355 | 357 | 351 | 352 | 2,257,420 | -0.70 |
| 2024/08/23 | 352 | 355 | 348 | 349 | 2,338,720 | -0.99 |
| 2024/08/26 | 354 | 359 | 352 | 356 | 1,446,770 | 1.95 |
| 2024/08/27 | 355 | 357 | 349 | 349 | 1,362,420 | -1.72 |
| 2024/08/28 | 352 | 353 | 347 | 347 | 1,227,930 | -0.77 |
| 2024/08/29 | 349 | 351 | 346 | 347 | 1,680,100 | -0.03 |
| 2024/08/30 | 346 | 347 | 341 | 342 | 3,245,950 | -1.41 |
| 2024/09/02 | 337 | 345 | 336 | 341 | 3,283,050 | -0.26 |
| 2024/09/03 | 341 | 341 | 334 | 337 | 2,727,350 | -1.23 |
| 2024/09/04 | 357 | 363 | 352 | 362 | 3,595,950 | 7.49 |
| 2024/09/05 | 370 | 372 | 355 | 365 | 3,149,060 | 0.91 |
| 2024/09/06 | 365 | 375 | 363 | 371 | 2,860,610 | 1.56 |
| 2024/09/09 | 391 | 393 | 375 | 376 | 5,292,150 | 1.27 |
| 2024/09/10 | 373 | 378 | 369 | 377 | 2,221,280 | 0.35 |
| 2024/09/11 | 382 | 398 | 380 | 391 | 3,713,880 | 3.80 |
| 2024/09/12 | 372 | 378 | 368 | 372 | 1,849,270 | -5.01 |
| 2024/09/13 | 374 | 381 | 373 | 377 | 2,051,440 | 1.59 |
| 2024/09/17 | 376 | 393 | 375 | 381 | 2,098,340 | 0.93 |
| 2024/09/18 | 375 | 386 | 374 | 382 | 2,374,860 | 0.18 |
| 2024/09/19 | 364 | 367 | 360 | 363 | 3,543,710 | -4.80 |
| 2024/09/20 | 352 | 358 | 352 | 357 | 2,531,730 | -1.71 |
| 2024/09/24 | 349 | 354 | 347 | 354 | 1,647,630 | -0.87 |
| 2024/09/25 | 355 | 357 | 352 | 355 | 2,255,950 | 0.31 |
| 2024/09/26 | 347 | 349 | 337 | 338 | 3,716,520 | -4.93 |
| 2024/09/27 | 330 | 336 | 321 | 321 | 4,630,970 | -4.98 |
| 2024/09/30 | 345 | 350 | 341 | 348 | 3,268,900 | 8.35 |
| 2024/10/01 | 342 | 343 | 334 | 335 | 2,905,760 | -3.62 |
| 2024/10/02 | 343 | 348 | 338 | 346 | 2,886,560 | 3.16 |
| 2024/10/03 | 330 | 337 | 329 | 337 | 3,061,380 | -2.63 |
| 2024/10/04 | 335 | 336 | 332 | 334 | 2,054,130 | -0.71 |
| 2024/10/07 | 321 | 324 | 319 | 323 | 4,040,000 | -3.47 |
| 2024/10/08 | 329 | 334 | 327 | 331 | 2,647,190 | 2.76 |
| 2024/10/09 | 326 | 333 | 325 | 330 | 2,419,650 | -0.51 |
| 2024/10/10 | 325 | 330 | 325 | 328 | 1,814,300 | -0.39 |
| 2024/10/11 | 327 | 331 | 326 | 330 | 2,072,050 | 0.43 |
| 2024/10/15 | 322 | 326 | 322 | 326 | 2,549,360 | -1.24 |
| 2024/10/16 | 336 | 337 | 329 | 334 | 2,170,560 | 2.43 |
| 2024/10/17 | 331 | 335 | 330 | 335 | 1,379,020 | 0.39 |
| 2024/10/18 | 332 | 336 | 331 | 335 | 1,574,610 | -0.06 |
| 2024/10/21 | 334 | 339 | 333 | 336 | 1,593,920 | 0.42 |
| 2024/10/22 | 337 | 348 | 336 | 344 | 2,279,500 | 2.29 |
| 2024/10/23 | 344 | 349 | 341 | 348 | 2,017,920 | 1.16 |
| 2024/10/24 | 355 | 356 | 345 | 348 | 2,446,800 | 0.14 |
| 2024/10/25 | 351 | 356 | 349 | 353 | 1,796,000 | 1.35 |
| 2024/10/28 | 355 | 356 | 340 | 341 | 6,182,750 | -3.43 |
| 2024/10/29 | 342 | 342 | 335 | 335 | 1,683,100 | -1.61 |
| 2024/10/30 | 333 | 333 | 327 | 329 | 2,152,510 | -1.91 |
| 2024/10/31 | 334 | 336 | 330 | 333 | 2,378,260 | 1.22 |
| 2024/11/01 | 344 | 346 | 338 | 345 | 2,547,480 | 3.45 |
| 2024/11/05 | 341 | 346 | 337 | 339 | 1,587,690 | -1.68 |
| 2024/11/06 | 336 | 338 | 322 | 326 | 3,917,920 | -3.72 |
| 2024/11/07 | 319 | 326 | 314 | 320 | 3,192,690 | -1.87 |
| 2024/11/08 | 314 | 322 | 314 | 320 | 2,708,130 | 0.09 |
| 2024/11/11 | 320 | 323 | 317 | 320 | 2,132,360 | 0.03 |
| 2024/11/12 | 318 | 322 | 313 | 320 | 2,756,500 | -0.09 |
| 2024/11/13 | 320 | 330 | 320 | 328 | 2,317,700 | 2.47 |
| 2024/11/14 | 326 | 329 | 321 | 329 | 2,429,200 | 0.37 |
| 2024/11/15 | 325 | 328 | 322 | 328 | 2,862,300 | -0.43 |
| 2024/11/18 | 332 | 333 | 328 | 332 | 2,100,090 | 1.13 |
| 2024/11/19 | 329 | 332 | 326 | 327 | 1,976,890 | -1.48 |
| 2024/11/20 | 327 | 332 | 325 | 329 | 1,945,150 | 0.86 |
| 2024/11/21 | 330 | 334 | 329 | 334 | 1,075,120 | 1.37 |
| 2024/11/22 | 332 | 333 | 328 | 331 | 2,004,560 | -0.99 |
| 2024/11/25 | 324 | 326 | 321 | 326 | 1,670,270 | -1.42 |
| 2024/11/26 | 329 | 337 | 329 | 332 | 2,013,390 | 1.81 |
| 2024/11/27 | 334 | 341 | 334 | 338 | 1,182,060 | 1.93 |
| 2024/11/28 | 341 | 341 | 331 | 332 | 2,504,700 | -1.77 |
| 2024/11/29 | 334 | 337 | 333 | 335 | 977,860 | 0.78 |
| 2024/12/02 | 333 | 334 | 325 | 325 | 2,430,160 | -2.93 |
| 2024/12/03 | 323 | 323 | 313 | 317 | 3,661,970 | -2.62 |
| 2024/12/04 | 316 | 321 | 315 | 320 | 1,959,360 | 1.17 |
| 2024/12/05 | 315 | 321 | 315 | 320 | 1,317,330 | 0.00 |
| 2024/12/06 | 319 | 325 | 318 | 322 | 1,434,010 | 0.69 |
| 2024/12/09 | 320 | 324 | 318 | 321 | 1,045,230 | -0.47 |
| 2024/12/10 | 315 | 320 | 315 | 319 | 1,375,510 | -0.50 |
| 2024/12/11 | 318 | 321 | 317 | 317 | 1,540,000 | -0.75 |
| 2024/12/12 | 310 | 312 | 308 | 312 | 2,803,120 | -1.64 |
| 2024/12/13 | 315 | 321 | 315 | 317 | 1,060,690 | 1.80 |
| 2024/12/16 | 317 | 320 | 316 | 320 | 1,984,990 | 0.91 |
| 2024/12/17 | 319 | 323 | 314 | 323 | 1,314,260 | 0.94 |
| 2024/12/18 | 323 | 323 | 319 | 323 | 1,063,800 | 0.03 |
| 2024/12/19 | 333 | 334 | 324 | 325 | 1,354,240 | 0.49 |
| 2024/12/20 | 323 | 328 | 322 | 328 | 1,236,830 | 0.98 |
| 2024/12/23 | 324 | 326 | 321 | 322 | 1,313,990 | -1.92 |
| 2024/12/24 | 320 | 323 | 320 | 322 | 550,410 | 0.00 |
| 2024/12/25 | 321 | 327 | 320 | 320 | 871,310 | -0.44 |
| 2024/12/26 | 320 | 320 | 312 | 312 | 2,122,790 | -2.75 |
| 2024/12/27 | 310 | 310 | 303 | 303 | 2,666,190 | -2.76 |
| 2024/12/30 | 303 | 309 | 302 | 309 | 1,924,310 | 1.88 |
| 2025/01/06 | 307 | 316 | 305 | 315 | 2,184,010 | 1.98 |
| 2025/01/07 | 311 | 314 | 305 | 308 | 2,077,700 | -2.32 |
| 2025/01/08 | 310 | 313 | 310 | 311 | 1,784,040 | 1.14 |
| 2025/01/09 | 313 | 321 | 313 | 319 | 1,727,200 | 2.48 |
| 2025/01/10 | 322 | 324 | 319 | 324 | 1,112,270 | 1.66 |
| 2025/01/14 | 325 | 335 | 324 | 331 | 1,585,790 | 2.13 |
| 2025/01/15 | 326 | 332 | 325 | 330 | 1,062,190 | -0.42 |
| 2025/01/16 | 326 | 331 | 323 | 330 | 1,037,440 | 0.03 |
| 2025/01/17 | 332 | 340 | 332 | 333 | 1,154,810 | 0.94 |
| 2025/01/20 | 328 | 328 | 322 | 324 | 1,303,850 | -2.49 |
| 2025/01/21 | 320 | 329 | 320 | 324 | 1,917,570 | -0.22 |
| 2025/01/22 | 319 | 321 | 317 | 318 | 1,382,140 | -1.85 |
| 2025/01/23 | 316 | 318 | 313 | 315 | 1,385,180 | -0.91 |
| 2025/01/24 | 313 | 317 | 310 | 315 | 1,679,760 | -0.03 |
| 2025/01/27 | 310 | 314 | 308 | 314 | 2,169,210 | -0.35 |
| 2025/01/28 | 316 | 320 | 310 | 313 | 2,056,980 | -0.13 |
| 2025/01/29 | 311 | 311 | 308 | 309 | 1,970,770 | -1.47 |
| 2025/01/30 | 311 | 312 | 307 | 308 | 1,136,410 | -0.16 |
| 2025/01/31 | 308 | 309 | 305 | 306 | 1,658,990 | -0.78 |
| 2025/02/03 | 321 | 323 | 317 | 321 | 2,593,650 | 5.07 |
| 2025/02/04 | 313 | 320 | 312 | 318 | 1,463,690 | -1.12 |
| 2025/02/05 | 315 | 319 | 310 | 316 | 1,613,470 | -0.50 |
| 2025/02/06 | 314 | 315 | 310 | 314 | 874,090 | -0.73 |
| 2025/02/07 | 316 | 320 | 315 | 318 | 1,701,910 | 1.24 |
| 2025/02/10 | 318 | 320 | 317 | 318 | 728,100 | 0.13 |
| 2025/02/12 | 318 | 321 | 317 | 318 | 1,163,000 | -0.09 |
| 2025/02/13 | 315 | 316 | 310 | 310 | 1,557,600 | -2.39 |
| 2025/02/14 | 308 | 313 | 306 | 310 | 666,290 | 0.10 |
| 2025/02/17 | 313 | 314 | 309 | 311 | 421,900 | 0.10 |
| 2025/02/18 | 310 | 311 | 306 | 308 | 707,500 | -0.74 |
| 2025/02/19 | 310 | 313 | 307 | 311 | 3,085,380 | 0.68 |
| 2025/02/20 | 314 | 321 | 314 | 318 | 1,432,310 | 2.45 |
| 2025/02/21 | 321 | 321 | 316 | 317 | 913,120 | -0.41 |
| 2025/02/25 | 325 | 326 | 318 | 320 | 999,900 | 0.95 |
| 2025/02/26 | 322 | 328 | 321 | 321 | 1,041,560 | 0.50 |
| 2025/02/27 | 322 | 322 | 317 | 317 | 622,950 | -1.43 |
| 2025/02/28 | 324 | 333 | 323 | 328 | 1,294,090 | 3.63 |
| 2025/03/03 | 321 | 325 | 318 | 318 | 1,070,300 | -3.17 |
| 2025/03/04 | 322 | 328 | 319 | 323 | 1,200,170 | 1.51 |
| 2025/03/05 | 322 | 325 | 318 | 320 | 1,371,760 | -0.74 |
| 2025/03/06 | 317 | 317 | 311 | 313 | 1,948,830 | -2.44 |
| 2025/03/07 | 327 | 327 | 319 | 323 | 1,139,100 | 3.20 |
| 2025/03/10 | 322 | 326 | 321 | 324 | 788,960 | 0.37 |
| 2025/03/11 | 335 | 344 | 331 | 331 | 1,383,810 | 2.22 |
| 2025/03/12 | 332 | 332 | 323 | 325 | 2,157,390 | -1.69 |
| 2025/03/13 | 320 | 325 | 318 | 324 | 1,263,680 | -0.43 |
| 2025/03/14 | 328 | 328 | 318 | 320 | 1,222,080 | -1.17 |
| 2025/03/17 | 314 | 314 | 310 | 312 | 1,460,750 | -2.53 |
| 2025/03/18 | 304 | 305 | 302 | 304 | 1,792,620 | -2.44 |
| 2025/03/19 | 303 | 303 | 298 | 301 | 1,970,120 | -1.15 |
| 2025/03/21 | 304 | 304 | 297 | 300 | 1,917,560 | -0.37 |
| 2025/03/24 | 299 | 303 | 298 | 303 | 1,799,730 | 0.90 |
| 2025/03/25 | 298 | 304 | 297 | 304 | 1,525,200 | 0.36 |
| 2025/03/26 | 297 | 301 | 296 | 297 | 1,822,050 | -2.11 |
| 2025/03/27 | 303 | 304 | 298 | 298 | 2,398,460 | 0.30 |
| 2025/03/28 | 299 | 306 | 299 | 304 | 2,133,460 | 1.88 |
| 2025/03/31 | 321 | 328 | 320 | 325 | 3,674,850 | 7.15 |
| 2025/04/01 | 317 | 326 | 316 | 324 | 2,970,600 | -0.34 |
| 2025/04/02 | 323 | 332 | 323 | 326 | 2,698,850 | 0.62 |
| 2025/04/03 | 355 | 356 | 345 | 347 | 4,626,640 | 6.41 |
| 2025/04/04 | 355 | 383 | 355 | 372 | 6,060,990 | 7.06 |
| 2025/04/07 | 444 | 444 | 412 | 429 | 6,792,380 | 15.33 |
| 2025/04/08 | 376 | 383 | 365 | 371 | 6,838,000 | -13.58 |
| 2025/04/09 | 394 | 408 | 387 | 399 | 4,955,540 | 7.61 |
| 2025/04/10 | 335 | 343 | 331 | 334 | 5,730,850 | -16.18 |
| 2025/04/11 | 350 | 369 | 350 | 352 | 4,962,520 | 5.30 |
| 2025/04/14 | 344 | 345 | 336 | 345 | 2,110,350 | -1.90 |
| 2025/04/15 | 337 | 339 | 334 | 339 | 1,381,930 | -1.83 |
| 2025/04/16 | 336 | 347 | 335 | 342 | 1,959,070 | 0.94 |
| 2025/04/17 | 341 | 342 | 333 | 333 | 2,136,810 | -2.75 |
| 2025/04/18 | 329 | 333 | 324 | 324 | 1,933,840 | -2.58 |
| 2025/04/21 | 329 | 335 | 327 | 333 | 1,675,030 | 2.78 |
| 2025/04/22 | 334 | 335 | 330 | 331 | 1,556,730 | -0.69 |
| 2025/04/23 | 315 | 321 | 315 | 318 | 1,783,050 | -3.96 |
| 2025/04/24 | 311 | 317 | 311 | 316 | 1,638,090 | -0.41 |
| 2025/04/25 | 310 | 311 | 305 | 306 | 2,270,680 | -3.16 |
| 2025/04/28 | 301 | 303 | 298 | 302 | 1,750,300 | -1.57 |
| 2025/04/30 | 299 | 302 | 297 | 299 | 2,112,830 | -0.99 |
| 2025/05/01 | 297 | 300 | 294 | 296 | 2,503,940 | -0.90 |
| 2025/05/02 | 294 | 296 | 290 | 294 | 2,085,550 | -0.78 |
| 2025/05/07 | 291 | 294 | 289 | 292 | 1,486,230 | -0.61 |
| 2025/05/08 | 292 | 296 | 290 | 291 | 1,531,990 | -0.34 |
| 2025/05/09 | 285 | 286 | 283 | 284 | 2,576,700 | -2.48 |
| 2025/05/12 | 281 | 286 | 281 | 281 | 1,463,590 | -0.78 |
| 2025/05/13 | 271 | 276 | 271 | 275 | 2,409,970 | -2.17 |
| 2025/05/14 | 276 | 283 | 276 | 277 | 1,991,660 | 0.73 |
| 2025/05/15 | 282 | 284 | 280 | 282 | 1,552,880 | 1.73 |
| 2025/05/16 | 281 | 285 | 281 | 282 | 1,717,330 | -0.04 |
| 2025/05/19 | 283 | 284 | 281 | 283 | 1,246,790 | 0.21 |
| 2025/05/20 | 279 | 284 | 278 | 283 | 1,290,110 | 0.25 |
| 2025/05/21 | 280 | 284 | 280 | 284 | 1,119,420 | 0.25 |
| 2025/05/22 | 288 | 289 | 285 | 288 | 1,653,160 | 1.27 |
| 2025/05/23 | 284 | 285 | 281 | 283 | 1,558,540 | -1.60 |
| 2025/05/26 | 282 | 283 | 279 | 279 | 1,742,960 | -1.27 |
| 2025/05/27 | 280 | 281 | 275 | 276 | 1,418,630 | -1.40 |
| 2025/05/28 | 271 | 276 | 270 | 275 | 2,000,120 | -0.04 |
| 2025/05/29 | 272 | 272 | 267 | 268 | 2,783,710 | -2.87 |
| 2025/05/30 | 275 | 275 | 268 | 270 | 2,158,290 | 0.75 |
| 2025/06/02 | 273 | 276 | 273 | 274 | 848,130 | 1.78 |
| 2025/06/03 | 274 | 276 | 272 | 276 | 871,030 | 0.44 |
| 2025/06/04 | 273 | 273 | 271 | 273 | 1,008,480 | -0.91 |
| 2025/06/05 | 276 | 279 | 275 | 278 | 1,056,180 | 1.98 |
| 2025/06/06 | 277 | 277 | 274 | 276 | 1,724,480 | -0.90 |
| 2025/06/09 | 272 | 273 | 271 | 273 | 911,790 | -1.20 |
| 2025/06/10 | 271 | 274 | 269 | 273 | 1,284,860 | 0.07 |
| 2025/06/11 | 270 | 273 | 270 | 272 | 906,200 | -0.26 |
| 2025/06/12 | 272 | 275 | 271 | 274 | 636,600 | 0.51 |
| 2025/06/13 | 275 | 281 | 274 | 278 | 2,633,960 | 1.76 |
| 2025/06/16 | 274 | 277 | 272 | 274 | 962,320 | -1.55 |
| 2025/06/17 | 274 | 274 | 272 | 272 | 893,870 | -0.62 |
| 2025/06/18 | 274 | 274 | 268 | 268 | 1,394,920 | -1.69 |
| 2025/06/19 | 269 | 272 | 268 | 271 | 1,353,790 | 1.38 |
| 2025/06/20 | 272 | 275 | 270 | 275 | 1,378,640 | 1.40 |
| 2025/06/23 | 277 | 280 | 277 | 277 | 1,789,570 | 0.80 |
| 2025/06/24 | 271 | 274 | 269 | 274 | 1,821,660 | -1.41 |
| 2025/06/25 | 271 | 275 | 271 | 273 | 1,125,190 | -0.22 |
| 2025/06/26 | 273 | 273 | 268 | 269 | 1,804,490 | -1.54 |
| 2025/06/27 | 265 | 265 | 260 | 261 | 2,830,280 | -2.79 |
| 2025/06/30 | 256 | 260 | 256 | 259 | 2,724,280 | -0.80 |
| 2025/07/01 | 260 | 264 | 259 | 263 | 1,601,980 | 1.35 |
| 2025/07/02 | 266 | 266 | 262 | 264 | 1,669,250 | 0.50 |
| 2025/07/03 | 264 | 266 | 263 | 264 | 1,281,850 | -0.08 |
| 2025/07/04 | 260 | 265 | 260 | 264 | 1,134,660 | -0.08 |
| 2025/07/07 | 263 | 267 | 263 | 267 | 1,001,750 | 1.21 |
| 2025/07/08 | 267 | 267 | 265 | 265 | 1,566,460 | -0.64 |
| 2025/07/09 | 262 | 265 | 262 | 263 | 887,330 | -0.64 |
| 2025/07/10 | 264 | 268 | 264 | 266 | 1,657,780 | 1.14 |
| 2025/07/11 | 263 | 265 | 260 | 264 | 2,202,330 | -0.94 |
| 2025/07/14 | 265 | 267 | 262 | 264 | 918,880 | 0.08 |
| 2025/07/15 | 262 | 265 | 261 | 264 | 991,070 | -0.08 |
| 2025/07/16 | 263 | 266 | 263 | 265 | 1,029,840 | 0.38 |
| 2025/07/17 | 266 | 267 | 261 | 261 | 1,035,740 | -1.51 |
| 2025/07/18 | 259 | 262 | 259 | 262 | 1,720,640 | 0.42 |
| 2025/07/22 | 261 | 264 | 257 | 262 | 1,966,220 | -0.08 |
| 2025/07/23 | 254 | 254 | 243 | 245 | 5,906,060 | -6.38 |
| 2025/07/24 | 239 | 240 | 235 | 236 | 3,826,900 | -3.63 |
| 2025/07/25 | 238 | 241 | 237 | 240 | 2,635,070 | 1.78 |
| 2025/07/28 | 240 | 244 | 240 | 244 | 1,854,550 | 1.46 |
| 2025/07/29 | 246 | 249 | 246 | 248 | 1,460,590 | 1.56 |
| 2025/07/30 | 247 | 248 | 245 | 246 | 1,264,420 | -0.85 |
| 2025/07/31 | 244 | 245 | 241 | 241 | 1,298,310 | -1.67 |
| 2025/08/01 | 243 | 243 | 238 | 240 | 1,518,920 | -0.50 |
| 2025/08/04 | 251 | 252 | 246 | 246 | 2,090,550 | 2.29 |
| 2025/08/05 | 243 | 245 | 241 | 243 | 1,112,390 | -1.30 |
| 2025/08/06 | 242 | 242 | 237 | 237 | 2,114,830 | -2.19 |
| 2025/08/07 | 238 | 239 | 233 | 234 | 2,047,050 | -1.35 |
| 2025/08/08 | 232 | 232 | 226 | 228 | 5,027,950 | -2.39 |
| 2025/08/12 | 226 | 226 | 220 | 222 | 4,593,740 | -2.76 |
| 2025/08/13 | 219 | 221 | 217 | 218 | 3,104,940 | -1.80 |
| 2025/08/14 | 220 | 224 | 220 | 223 | 2,280,590 | 2.38 |
| 2025/08/15 | 221 | 221 | 216 | 216 | 4,064,180 | -3.36 |
| 2025/08/18 | 215 | 216 | 213 | 214 | 2,620,640 | -0.79 |
| 2025/08/19 | 213 | 216 | 213 | 214 | 1,775,380 | 0.14 |
| 2025/08/20 | 216 | 218 | 215 | 217 | 1,871,440 | 1.26 |
| 2025/08/21 | 217 | 220 | 217 | 219 | 1,544,510 | 0.88 |
| 2025/08/22 | 218 | 220 | 216 | 217 | 1,728,620 | -1.00 |
| 2025/08/25 | 214 | 217 | 213 | 216 | 2,293,100 | -0.32 |
| 2025/08/26 | 217 | 222 | 217 | 221 | 2,269,600 | 2.08 |
| 2025/08/27 | 220 | 223 | 220 | 221 | 1,073,730 | 0.32 |
| 2025/08/28 | 222 | 223 | 218 | 218 | 1,954,010 | -1.54 |
| 2025/08/29 | 219 | 221 | 219 | 220 | 876,780 | 1.01 |
| 2025/09/01 | 223 | 225 | 220 | 222 | 2,052,330 | 0.77 |
| 2025/09/02 | 221 | 221 | 219 | 219 | 1,681,660 | -1.13 |
| 2025/09/03 | 221 | 225 | 220 | 224 | 2,148,810 | 2.23 |
| 2025/09/04 | 223 | 223 | 219 | 219 | 1,939,270 | -2.23 |
| 2025/09/05 | 216 | 219 | 215 | 216 | 2,918,360 | -1.69 |
| 2025/09/08 | 213 | 214 | 210 | 211 | 3,038,480 | -2.04 |
| 2025/09/09 | 209 | 214 | 208 | 213 | 2,350,590 | 0.95 |
| 2025/09/10 | 213 | 214 | 211 | 211 | 1,179,790 | -1.03 |
| 2025/09/11 | 212 | 213 | 209 | 210 | 2,795,070 | -0.62 |
| 2025/09/12 | 207 | 209 | 206 | 208 | 2,730,680 | -0.72 |
| 2025/09/16 | 207 | 209 | 205 | 207 | 2,118,480 | -0.53 |
| 2025/09/17 | 209 | 212 | 209 | 210 | 1,915,930 | 1.45 |
| 2025/09/18 | 209 | 211 | 207 | 208 | 2,536,220 | -0.86 |
| 2025/09/19 | 206 | 213 | 205 | 210 | 4,255,050 | 0.77 |
| 2025/09/22 | 209 | 209 | 206 | 207 | 1,704,020 | -1.19 |
| 2025/09/24 | 208 | 210 | 206 | 207 | 1,258,950 | -0.24 |
| 2025/09/25 | 205 | 207 | 204 | 205 | 1,967,150 | -0.97 |
| 2025/09/26 | 205 | 205 | 202 | 205 | 2,829,510 | -0.05 |
| 2025/09/29 | 204 | 208 | 204 | 207 | 1,384,000 | 1.32 |
| 2025/09/30 | 208 | 210 | 206 | 208 | 1,658,490 | 0.05 |
| 2025/10/01 | 210 | 215 | 209 | 213 | 4,182,740 | 2.84 |
| 2025/10/02 | 213 | 216 | 211 | 214 | 3,176,080 | 0.23 |
| 2025/10/03 | 213 | 213 | 208 | 208 | 2,120,830 | -2.71 |
| 2025/10/06 | 195 | 199 | 194 | 195 | 5,370,140 | -6.34 |
| 2025/10/07 | 193 | 195 | 192 | 195 | 2,253,380 | 0.10 |
| 2025/10/08 | 194 | 195 | 190 | 194 | 2,241,690 | -0.56 |
| 2025/10/09 | 192 | 193 | 191 | 191 | 2,948,870 | -1.39 |
| 2025/10/10 | 193 | 199 | 193 | 198 | 6,797,020 | 3.35 |
| 2025/10/14 | 204 | 209 | 200 | 207 | 9,927,810 | 4.50 |
| 2025/10/15 | 203 | 204 | 199 | 199 | 4,382,010 | -3.63 |
| 2025/10/16 | 197 | 199 | 196 | 197 | 1,732,100 | -0.95 |
| 2025/10/17 | 201 | 202 | 198 | 201 | 3,788,560 | 1.88 |
| 2025/10/20 | 195 | 196 | 191 | 191 | 2,963,110 | -4.78 |
| 2025/10/21 | 189 | 192 | 188 | 191 | 3,886,990 | -0.10 |
| 2025/10/22 | 191 | 192 | 188 | 189 | 1,617,340 | -1.10 |
| 2025/10/23 | 192 | 193 | 190 | 191 | 1,577,360 | 0.95 |
| 2025/10/24 | 189 | 190 | 187 | 189 | 2,276,200 | -1.15 |
| 2025/10/27 | 184 | 184 | 182 | 182 | 3,352,700 | -3.34 |
| 2025/10/28 | 183 | 187 | 183 | 187 | 2,847,710 | 2.36 |
| 2025/10/29 | 185 | 188 | 185 | 188 | 3,483,390 | 0.48 |
| 2025/10/30 | 186 | 188 | 184 | 185 | 3,262,230 | -1.44 |
| 2025/10/31 | 182 | 184 | 180 | 181 | 3,618,210 | -1.95 |
| 2025/11/04 | 182 | 184 | 179 | 184 | 4,003,060 | 1.43 |
| 2025/11/05 | 187 | 196 | 186 | 189 | 6,673,240 | 2.56 |
| 2025/11/06 | 185 | 186 | 182 | 183 | 1,878,710 | -2.76 |
| 2025/11/07 | 186 | 188 | 184 | 185 | 1,892,900 | 0.98 |
| 2025/11/10 | 183 | 185 | 182 | 183 | 1,468,490 | -1.40 |
| 2025/11/11 | 180 | 184 | 180 | 182 | 1,480,020 | -0.11 |
| 2025/11/12 | 181 | 181 | 178 | 178 | 3,701,110 | -2.36 |
| 2025/11/13 | 177 | 177 | 175 | 176 | 2,732,170 | -1.18 |
| 2025/11/14 | 181 | 181 | 178 | 178 | 2,378,740 | 1.42 |
| 2025/11/17 | 179 | 181 | 179 | 180 | 1,652,180 | 0.67 |
| 2025/11/18 | 182 | 190 | 181 | 190 | 2,675,230 | 5.62 |
| 2025/11/19 | 188 | 192 | 187 | 190 | 2,532,930 | 0.11 |
| 2025/11/20 | 182 | 185 | 180 | 184 | 2,639,960 | -3.32 |
| 2025/11/21 | 189 | 189 | 183 | 184 | 2,277,320 | 0.38 |
| 2025/11/25 | 181 | 186 | 180 | 185 | 1,336,870 | 0.33 |
| 2025/11/26 | 182 | 182 | 177 | 178 | 2,158,120 | -4.00 |
| 2025/11/27 | 176 | 177 | 175 | 176 | 1,439,440 | -0.68 |
| 2025/11/28 | 177 | 177 | 175 | 175 | 1,094,580 | -0.68 |
| 2025/12/01 | 175 | 180 | 175 | 180 | 1,671,750 | 2.51 |
| 2025/12/02 | 178 | 180 | 177 | 179 | 1,032,850 | -0.11 |
| 2025/12/03 | 179 | 181 | 178 | 180 | 1,176,580 | 0.22 |
| 2025/12/04 | 179 | 179 | 172 | 173 | 3,026,430 | -3.84 |
| 2025/12/05 | 176 | 178 | 176 | 177 | 1,284,080 | 2.14 |
| 2025/12/08 | 176 | 177 | 174 | 174 | 1,092,000 | -1.36 |
| 2025/12/09 | 174 | 175 | 173 | 175 | 1,021,680 | 0.34 |
| 2025/12/10 | 173 | 175 | 172 | 174 | 1,650,920 | -0.46 |
| 2025/12/11 | 172 | 178 | 172 | 177 | 1,853,700 | 1.84 |
| 2025/12/12 | 174 | 174 | 169 | 170 | 4,601,710 | -4.07 |
| 2025/12/15 | 172 | 172 | 169 | 169 | 2,332,860 | -0.29 |
| 2025/12/16 | 170 | 175 | 169 | 175 | 3,581,650 | 3.31 |
| 2025/12/17 | 176 | 178 | 175 | 175 | 1,965,880 | 0.06 |
| 2025/12/18 | 177 | 179 | 176 | 177 | 1,773,890 | 0.97 |
| 2025/12/19 | 175 | 176 | 173 | 174 | 1,795,580 | -1.75 |
| 2025/12/22 | 169 | 172 | 169 | 172 | 2,414,930 | -0.92 |
| 2025/12/23 | 171 | 171 | 169 | 170 | 1,530,400 | -1.16 |
| 2025/12/24 | 170 | 172 | 169 | 172 | 1,500,160 | 0.94 |
| 2025/12/25 | 170 | 172 | 170 | 171 | 1,296,640 | -0.64 |
| 2025/12/26 | 169 | 171 | 169 | 170 | 2,663,470 | -0.53 |
| 2025/12/29 | 170 | 171 | 169 | 170 | 1,408,510 | -0.12 |
| 2025/12/30 | 170 | 171 | 169 | 171 | 1,545,120 | 1.12 |
| 2026/01/05 | 167 | 167 | 163 | 164 | 4,304,870 | -4.32 |
| 2026/01/06 | 161 | 161 | 158 | 158 | 3,624,140 | -3.48 |
| 2026/01/07 | 161 | 162 | 160 | 161 | 2,436,440 | 1.52 |
| 2026/01/08 | 162 | 164 | 161 | 163 | 1,757,210 | 1.56 |
| 2026/01/09 | 162 | 163 | 160 | 161 | 2,041,140 | -1.59 |
| 2026/01/13 | 152 | 154 | 152 | 153 | 4,257,690 | -4.92 |
| 2026/01/14 | 151 | 152 | 149 | 149 | 4,218,200 | -2.42 |
| 2026/01/15 | 150 | 150 | 146 | 147 | 4,752,360 | -1.61 |
| 2026/01/16 | 148 | 149 | 147 | 148 | 3,022,530 | 0.82 |
| 2026/01/19 | 149 | 151 | 148 | 149 | 2,394,070 | 0.47 |
| 2026/01/20 | 149 | 151 | 149 | 150 | 1,766,550 | 1.08 |
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。 | |