ｉＦｒｅｅＥＴＦ　日経平均レバレッジ・インデックス（1365）の銘柄情報

ｉＦｒｅｅＥＴＦ　日経平均レバレッジ・インデックス 1365

ETF等 その他 最終更新: 2026/07/17
4,087円
(時刻：15:30)
▼ -336円 (-7.59%)

価格情報

始値 4,238円
高値 4,238円
安値 3,878円
終値 4,087円
出来高 772,877株
売買代金 3,137,382,362円
売り気配 (15:30) 4,089円
買い気配 (15:30) 4,086円
年初来高値 (2026/06/22) 5,323円
年初来安値 (2026/04/15) 3,441円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　日経平均レバレッジ・インデックス
英文銘柄名 IFREEETF NIKKEI225 LEVERAGED INDEX
時価総額 14,789,959,125.0円
発行済株式総数 3,343,875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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2026/04/15 3,894 44 9,217 -3,464
2026/04/14 3,850 -10 12,681 236
2026/04/13 3,860 467 12,445 -4,500
2026/04/10 3,393 -436 16,945 -1,204
2026/04/09 3,829 498 18,149 -4,933
2026/04/08 3,331 96 23,082 312
2026/04/07 3,235 -507 22,770 -79
2026/04/06 3,742 933 22,849 -316
2026/04/03 2,809 -121 23,165 1,670
2026/04/02 2,930 675 21,495 -1,979
2026/04/01 2,255 41 23,474 809
2026/03/31 2,214 -1,430 22,665 2,055
2026/03/27 3,852 435 20,738 -102
2026/03/26 3,417 118 20,840 -2,490
2026/03/25 3,299 55 23,330 521
2026/03/24 3,244 1,127 22,809 1,471
2026/03/23 2,117 -780 21,338 2,884
2026/03/19 2,897 74 18,454 -1,069
2026/03/18 2,823 65 19,523 240
2026/03/17 2,758 -97 19,283 447
2026/03/16 2,855 -24 18,836 293
2026/03/13 2,879 -250 18,543 -248
2026/03/12 3,129 263 18,791 -618
2026/03/11 2,866 234 19,409 -1,883
2026/03/10 2,632 -601 21,292 3,130
2026/03/09 3,233 -373 18,162 -639
2026/03/06 3,606 -166 18,801 -340
2026/03/05 3,772 -124 19,141 1,657
2026/03/04 3,896 -1,177 17,484 8,197
2026/03/03 5,073 -154 9,287 1,459
2026/03/02 5,227 -451 7,828 252
2026/02/27 5,678 -190 7,576 2,461
2026/02/26 5,868 1,400 5,115 -1,220
2026/02/25 4,468 186 6,335 -1,528
2026/02/24 4,282 208 7,863 1,817
2026/02/20 4,074 -46 6,046 24
2026/02/19 4,120 -53 6,022 -1,023
2026/02/18 4,173 -86 7,045 1,014
2026/02/17 4,259 -164 6,031 938
2026/02/16 4,423 -1,039 5,093 182
2026/02/13 5,462 628 4,911 6
2026/02/12 4,834 626 4,905 -752
2026/02/10 4,208 -348 5,657 -2,268
2026/02/09 4,556 -884 7,925 654
2026/02/06 5,440 424 7,271 1,228
2026/02/05 5,016 -279 6,043 705
2026/02/04 5,295 326 5,338 -4,553
2026/02/03 4,969 -498 9,891 1,538
2026/02/02 5,467 132 8,353 -124
2026/01/30 5,335 -8 8,477 192
2026/01/29 5,343 49 8,285 -135
2026/01/28 5,294 100 8,420 -56
2026/01/27 5,194 -369 8,476 1,259
2026/01/26 5,563 -138 7,217 385
2026/01/23 5,701 -592 6,832 -1,087
2026/01/22 6,293 439 7,919 502
2026/01/21 5,854 -1,089 7,417 855
2026/01/20 6,943 -217 6,562 56
2026/01/19 7,160 1 6,506 580
2026/01/16 7,159 -839 5,926 851
2026/01/15 7,998 453 5,075 -676
2026/01/14 7,545 -2,926 5,751 382
2026/01/13 10,471 387 5,369 -2,282
2026/01/09 10,084 -729 7,651 -174
2026/01/08 10,813 783 7,825 1,441
2026/01/07 10,030 0 6,384 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 51,290 1,904 226,952 45,504
2026/07/03 49,386 -1,615 181,448 -1,687
2026/06/26 51,001 -6,276 183,135 53,296
2026/06/19 57,277 813 129,839 -27,150
2026/06/12 56,464 -10,125 156,989 6,840
2026/06/05 66,589 -9,050 150,149 19,901
2026/05/22 80,813 -59 145,955 -14,213
2026/05/15 80,872 -5,592 160,168 1,436
2026/05/01 86,464 -4,647 158,732 -7,649
2026/04/24 91,111 4,273 166,381 5,556
2026/04/17 86,838 82,978 160,825 148,380
2026/04/10 3,860 118 12,445 -10,404
2026/04/03 3,742 98 22,849 2,239
2026/03/27 3,644 1,527 20,610 -728
2026/03/19 2,117 -738 21,338 2,502
2026/03/13 2,855 -378 18,836 674
2026/03/06 3,233 -1,994 18,162 10,334
2026/02/27 5,227 945 7,828 -35
2026/02/20 4,282 -141 7,863 2,770
2026/02/13 4,423 -133 5,093 -2,832
2026/02/06 4,556 -911 7,925 -428
2026/01/30 5,467 -96 8,353 1,136
2026/01/23 5,563 -1,597 7,217 711
2026/01/16 7,160 -3,311 6,506 1,137
2026/01/09 10,471 441 5,369 -3,270
2025/12/26 10,030 -1,433 8,639 -2,549
2025/12/19 11,463 -884 11,188 3,004
2025/12/12 12,347 -719 8,184 -815
2025/12/05 13,066 674 8,999 -22
2025/11/28 12,392 231 9,021 -1,334
2025/11/21 12,161 -72 10,355 -764
2025/11/14 12,233 -229 11,119 678
2025/11/07 12,462 -1,917 10,441 1,578
2025/10/31 14,379 -944 8,863 -1,300
2025/10/24 15,323 -1,020 10,163 -5,523

空売り残高（集計）

報告義務者空売り残高割合最新計算日
個人#106000.49%2025/10/09
個人#115500.49%2025/11/07
個人#126000.49%2025/11/10
個人#143000.24%2025/10/22
個人#172,0250.91%2026/04/14
個人#34000.28%2025/08/04
個人#56000.37%2025/07/25
個人#83000.22%2025/08/21
個人#96000.49%2025/10/09
合計・最新計算日5,9753.98%2026/04/14

空売り残高（履歴）

計算日 商号 空売り残高
2026/04/24 個人 3,300
（1.48%→0.09%）
2026/04/16 個人 3,300
（1.68%→1.48%）
2026/04/15 個人 3,750
（None→1.68%）
2026/04/14 個人 2,025
（0.17%→0.03%）
2026/04/14 個人 2,025
（0.17%→0.91%）
2026/01/20 個人 0
（0.90%→0.00%）
2026/01/19 個人 1,100
（0.83%→0.90%）
2026/01/15 個人 1,100
（0.72%→0.83%）
2026/01/13 個人 1,100
（0.92%→0.72%）
2026/01/13 個人 100
（0.65%→0.06%）
2026/01/07 個人 1,000
（None→0.65%）
2026/01/07 個人 1,400
（1.06%→0.92%）
2026/01/06 個人 1,400
（1.15%→1.06%）
2026/01/05 個人 1,400
（0.98%→1.15%）
2025/12/29 個人 1,400
（1.34%→0.98%）
2025/12/26 個人 1,900
（1.25%→1.34%）
2025/12/22 個人 1,900
（1.17%→1.25%）
2025/12/19 個人 1,900
（1.25%→1.17%）
2025/12/12 個人 1,900
（1.34%→1.25%）
2025/12/09 個人 1,900
（1.25%→1.34%）
2025/11/27 個人 1,900
（1.34%→1.25%）
2025/11/20 個人 1,900
（1.44%→1.34%）
2025/11/19 個人 1,900
（1.56%→1.44%）
2025/11/10 個人 1,900
（1.70%→1.56%）
2025/11/10 個人 600
（0.58%→0.49%）
2025/11/07 個人 1,900
（1.80%→1.70%）
2025/11/07 個人 550
（0.54%→0.49%）
2025/10/31 個人 600
（0.49%→0.58%）
2025/10/31 個人 550
（0.49%→0.54%）
2025/10/22 個人 2,200
（1.96%→1.80%）
2025/10/22 個人 600
（0.58%→0.49%）
2025/10/22 個人 300
（0.53%→0.24%）
2025/10/20 個人 600
（None→0.53%）
2025/10/20 個人 0
（0.53%→0.00%）

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
2026/06/22 6,927 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
2026/07/17 東証 72,309 3,200 69,109 0 60
2026/07/16 東証 10,423 3,030 7,393 0 60 - - -
2026/07/15 東証 39,581 4,240 35,341 0 240 - - -
2026/07/14 東証 42,664 4,202 38,462 0 60 - - -
2026/07/13 東証 42,289 3,563 38,726 0 60 - - -
2026/07/09 東証 38,049 4,277 33,772 0 60
2026/07/08 東証 40,151 6,477 33,674 0 180 - - -
2026/07/07 東証 36,454 6,895 29,559 0 60 - - -
2026/07/06 東証 28,661 6,978 21,683 0 60 - - -
2026/07/03 東証 27,616 6,808 20,808 0 60 - - -
2026/07/02 東証 26,960 6,840 20,120 0 60 - - -
2026/07/01 東証 25,094 7,182 17,912 0 180 - - -
2026/06/30 東証 27,302 6,921 20,381 0 60 - - -
2026/06/29 東証 36,128 7,015 29,113 0 60 - - -
2026/06/26 東証 34,639 6,644 27,995 0 60 - - -
2026/06/25 東証 22,453 12,844 9,609 0 60 - - -
2026/06/24 東証 27,183 11,962 15,221 0 180 - - -
2026/06/23 東証 23,942 13,037 10,905 0 60 - - -
2026/06/22 東証 9,968 16,895 -6,927 0 60 5.00 34.62 E
2026/06/19 東証 19,523 16,663 2,860 0 60 - - -
2026/06/18 東証 9,545 18,096 -8,551 0 60 5.00 36.03 E
2026/06/17 東証 10,046 16,380 -6,334 0 180 0.00 0.00 E
2026/06/16 東証 17,244 15,507 1,737 0 60 - - -
2026/06/15 東証 10,704 14,129 -3,425 0 60 5.00 37.94 E
2026/06/12 東証 16,486 10,587 5,899 0 60
2026/06/11 東証 35,434 10,402 25,032 0 60 - - -
2026/06/10 東証 27,172 11,245 15,927 0 180 - - -
2026/06/09 東証 28,223 11,606 16,617 0 60 - - -
2026/06/08 東証 35,864 11,131 24,733 0 60 - - -
2026/06/05 東証 25,790 18,085 7,705 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(%)
2025/01/27 1,752 1,760 1,695 1,699 1,319,375 -
2025/01/28 1,660 1,682 1,641 1,654 1,552,275 -2.66
2025/01/29 1,682 1,689 1,662 1,685 1,394,150 1.86
2025/01/30 1,676 1,702 1,668 1,692 732,850 0.40
2025/01/31 1,703 1,708 1,689 1,699 824,775 0.45
2025/02/03 1,620 1,638 1,599 1,608 2,283,650 -5.34
2025/02/04 1,663 1,666 1,614 1,632 1,593,450 1.49
2025/02/05 1,646 1,658 1,622 1,633 879,075 0.05
2025/02/06 1,640 1,664 1,636 1,656 1,130,675 1.40
2025/02/07 1,641 1,649 1,628 1,634 914,675 -1.33
2025/02/10 1,627 1,640 1,616 1,633 612,525 -0.05
2025/02/12 1,650 1,657 1,632 1,645 768,500 0.73
2025/02/13 1,663 1,698 1,658 1,689 1,147,100 2.65
2025/02/14 1,690 1,698 1,658 1,662 917,375 -1.61
2025/02/17 1,652 1,668 1,647 1,662 588,550 0.00
2025/02/18 1,660 1,690 1,660 1,676 783,275 0.87
2025/02/19 1,666 1,672 1,647 1,661 814,450 -0.91
2025/02/20 1,642 1,644 1,602 1,620 1,146,125 -2.48
2025/02/21 1,606 1,631 1,602 1,630 868,400 0.64
2025/02/25 1,577 1,603 1,574 1,586 1,648,875 -2.67
2025/02/26 1,572 1,574 1,541 1,573 1,811,850 -0.86
2025/02/27 1,588 1,596 1,570 1,586 1,117,000 0.86
2025/02/28 1,540 1,540 1,468 1,493 2,845,400 -5.87
2025/03/03 1,535 1,548 1,511 1,546 1,246,450 3.54
2025/03/04 1,508 1,514 1,465 1,507 2,148,575 -2.51
2025/03/05 1,504 1,529 1,494 1,513 1,369,700 0.37
2025/03/06 1,534 1,551 1,527 1,538 853,075 1.64
2025/03/07 1,478 1,490 1,464 1,469 1,866,100 -4.47
2025/03/10 1,478 1,488 1,455 1,482 984,925 0.93
2025/03/11 1,426 1,461 1,396 1,460 1,801,625 -1.48
2025/03/12 1,456 1,474 1,451 1,463 1,247,300 0.16
2025/03/13 1,488 1,503 1,459 1,464 1,227,175 0.05
2025/03/14 1,450 1,490 1,441 1,483 1,310,275 1.31
2025/03/17 1,514 1,522 1,508 1,512 897,425 2.00
2025/03/18 1,550 1,559 1,544 1,547 1,200,850 2.27
2025/03/19 1,545 1,569 1,542 1,542 1,049,325 -0.31
2025/03/21 1,528 1,557 1,525 1,531 651,925 -0.70
2025/03/24 1,544 1,544 1,528 1,528 722,275 -0.21
2025/03/25 1,556 1,568 1,532 1,540 750,600 0.79
2025/03/26 1,566 1,576 1,548 1,560 1,055,425 1.32
2025/03/27 1,528 1,545 1,521 1,536 1,817,275 -1.54
2025/03/28 1,528 1,529 1,489 1,506 2,528,325 -1.95
2025/03/31 1,414 1,416 1,382 1,388 2,341,975 -7.86
2025/04/01 1,414 1,422 1,382 1,385 1,537,225 -0.20
2025/04/02 1,398 1,400 1,373 1,396 2,429,775 0.81
2025/04/03 1,278 1,327 1,278 1,320 4,802,575 -5.44
2025/04/04 1,268 1,287 1,207 1,247 5,795,650 -5.57
2025/04/07 1,031 1,112 1,029 1,054 4,882,775 -15.50
2025/04/08 1,174 1,193 1,149 1,176 2,612,100 11.62
2025/04/09 1,099 1,121 1,051 1,087 5,422,850 -7.55
2025/04/10 1,276 1,286 1,248 1,275 2,754,375 17.29
2025/04/11 1,153 1,213 1,136 1,209 4,960,225 -5.21
2025/04/14 1,233 1,258 1,227 1,236 2,386,425 2.28
2025/04/15 1,259 1,269 1,254 1,254 1,564,925 1.42
2025/04/16 1,250 1,255 1,210 1,227 2,757,600 -2.17
2025/04/17 1,234 1,262 1,230 1,262 1,954,925 2.90
2025/04/18 1,269 1,290 1,252 1,290 1,100,800 2.15
2025/04/21 1,273 1,278 1,250 1,256 1,600,950 -2.64
2025/04/22 1,247 1,259 1,242 1,250 933,525 -0.45
2025/04/23 1,316 1,321 1,284 1,298 2,413,350 3.81
2025/04/24 1,326 1,329 1,304 1,309 1,555,125 0.89
2025/04/25 1,345 1,370 1,338 1,360 1,707,750 3.88
2025/04/28 1,381 1,388 1,366 1,369 1,585,350 0.68
2025/04/30 1,378 1,386 1,366 1,385 1,273,350 1.14
2025/05/01 1,397 1,424 1,386 1,417 2,876,050 2.31
2025/05/02 1,432 1,458 1,430 1,447 2,100,675 2.15
2025/05/07 1,455 1,459 1,439 1,444 1,323,300 -0.25
2025/05/08 1,453 1,466 1,434 1,464 1,072,950 1.44
2025/05/09 1,492 1,503 1,480 1,498 1,528,375 2.29
2025/05/12 1,515 1,516 1,492 1,510 1,333,500 0.80
2025/05/13 1,576 1,578 1,554 1,554 1,229,625 2.89
2025/05/14 1,563 1,567 1,526 1,548 987,875 -0.39
2025/05/15 1,520 1,525 1,508 1,517 933,150 -1.99
2025/05/16 1,517 1,520 1,495 1,517 542,075 0.00
2025/05/19 1,504 1,509 1,492 1,495 889,075 -1.42
2025/05/20 1,515 1,531 1,493 1,496 1,073,225 0.03
2025/05/21 1,503 1,509 1,481 1,482 514,475 -0.91
2025/05/22 1,446 1,464 1,445 1,452 1,036,950 -2.00
2025/05/23 1,465 1,486 1,465 1,468 667,750 1.07
2025/05/26 1,472 1,498 1,470 1,498 1,001,425 2.04
2025/05/27 1,499 1,516 1,488 1,515 704,375 1.15
2025/05/28 1,546 1,549 1,513 1,514 969,850 -0.08
2025/05/29 1,553 1,572 1,544 1,571 1,807,150 3.78
2025/05/30 1,520 1,543 1,514 1,538 1,422,775 -2.11
2025/06/02 1,500 1,500 1,480 1,491 1,002,400 -3.04
2025/06/03 1,504 1,512 1,492 1,492 1,421,975 0.05
2025/06/04 1,510 1,523 1,509 1,514 659,450 1.45
2025/06/05 1,499 1,512 1,496 1,497 1,242,450 -1.08
2025/06/06 1,497 1,514 1,497 1,513 745,675 1.04
2025/06/09 1,535 1,547 1,535 1,538 591,850 1.69
2025/06/10 1,556 1,573 1,544 1,549 2,142,725 0.70
2025/06/11 1,568 1,576 1,556 1,566 894,225 1.11
2025/06/12 1,558 1,565 1,540 1,546 711,000 -1.30
2025/06/13 1,535 1,539 1,494 1,516 1,860,950 -1.94
2025/06/16 1,536 1,559 1,536 1,556 942,500 2.64
2025/06/17 1,560 1,578 1,558 1,577 1,144,925 1.36
2025/06/18 1,560 1,601 1,558 1,601 1,220,825 1.50
2025/06/19 1,600 1,602 1,570 1,572 905,850 -1.80
2025/06/20 1,568 1,583 1,560 1,566 1,026,075 -0.38
2025/06/23 1,548 1,561 1,533 1,561 1,077,500 -0.31
2025/06/24 1,601 1,611 1,585 1,592 1,125,275 2.00
2025/06/25 1,604 1,606 1,588 1,606 709,425 0.88
2025/06/26 1,616 1,662 1,616 1,658 1,369,975 3.21
2025/06/27 1,696 1,721 1,692 1,707 2,914,800 2.94
2025/06/30 1,750 1,771 1,727 1,736 1,797,250 1.71
2025/07/01 1,726 1,727 1,688 1,693 1,929,475 -2.47
2025/07/02 1,654 1,692 1,649 1,676 1,750,750 -0.99
2025/07/03 1,680 1,685 1,668 1,676 579,875 -0.02
2025/07/04 1,694 1,696 1,671 1,681 658,225 0.31
2025/07/07 1,674 1,682 1,657 1,659 660,900 -1.31
2025/07/08 1,656 1,680 1,655 1,673 918,975 0.84
2025/07/09 1,692 1,694 1,660 1,678 636,025 0.31
2025/07/10 1,680 1,680 1,657 1,666 660,200 -0.76
2025/07/11 1,686 1,692 1,654 1,660 1,142,650 -0.36
2025/07/14 1,646 1,662 1,636 1,652 769,125 -0.48
2025/07/15 1,655 1,668 1,643 1,668 747,800 0.97
2025/07/16 1,670 1,688 1,655 1,666 1,022,250 -0.10
2025/07/17 1,648 1,687 1,641 1,686 998,150 1.22
2025/07/18 1,701 1,702 1,673 1,681 580,425 -0.33
2025/07/22 1,680 1,718 1,660 1,674 1,370,550 -0.43
2025/07/23 1,729 1,810 1,718 1,798 3,258,200 7.43
2025/07/24 1,840 1,873 1,834 1,854 1,473,425 3.09
2025/07/25 1,839 1,844 1,813 1,816 730,300 -2.05
2025/07/28 1,820 1,820 1,779 1,782 1,028,100 -1.85
2025/07/29 1,762 1,762 1,740 1,747 1,058,300 -1.95
2025/07/30 1,757 1,757 1,740 1,746 447,300 -0.09
2025/07/31 1,756 1,790 1,752 1,788 695,975 2.43
2025/08/01 1,749 1,778 1,742 1,762 951,125 -1.45
2025/08/04 1,683 1,719 1,680 1,719 1,275,600 -2.45
2025/08/05 1,737 1,746 1,727 1,737 594,375 1.07
2025/08/06 1,726 1,763 1,726 1,761 698,425 1.38
2025/08/07 1,746 1,791 1,746 1,780 700,300 1.04
2025/08/08 1,795 1,866 1,794 1,846 1,876,975 3.73
2025/08/12 1,894 1,952 1,888 1,928 1,715,175 4.46
2025/08/13 1,976 1,994 1,954 1,978 1,784,200 2.57
2025/08/14 1,960 1,970 1,916 1,920 1,229,125 -2.93
2025/08/15 1,937 1,988 1,928 1,986 1,030,700 3.46
2025/08/18 1,992 2,027 1,986 2,014 1,807,475 1.37
2025/08/19 2,026 2,031 1,989 1,999 1,359,550 -0.74
2025/08/20 1,961 1,968 1,924 1,938 1,174,025 -3.04
2025/08/21 1,931 1,942 1,910 1,916 524,725 -1.16
2025/08/22 1,919 1,924 1,888 1,915 707,975 -0.04
2025/08/25 1,959 1,966 1,920 1,933 905,425 0.94
2025/08/26 1,916 1,920 1,870 1,895 959,275 -1.97
2025/08/27 1,902 1,914 1,882 1,905 504,625 0.55
2025/08/28 1,891 1,934 1,884 1,934 1,755,950 1.53
2025/08/29 1,930 1,933 1,915 1,926 866,100 -0.41
2025/09/01 1,880 1,900 1,844 1,876 1,542,100 -2.60
2025/09/02 1,888 1,902 1,867 1,885 1,592,475 0.45
2025/09/03 1,866 1,885 1,847 1,851 725,350 -1.78
2025/09/04 1,864 1,913 1,860 1,910 738,500 3.15
2025/09/05 1,962 1,968 1,928 1,949 949,800 2.07
2025/09/08 1,988 2,024 1,978 2,008 1,373,425 3.00
2025/09/09 2,027 2,056 1,988 1,990 869,675 -0.88
2025/09/10 1,991 2,022 1,990 2,022 802,150 1.61
2025/09/11 2,031 2,074 2,025 2,072 1,392,875 2.45
2025/09/12 2,112 2,120 2,088 2,108 1,162,850 1.74
2025/09/16 2,125 2,135 2,094 2,120 988,675 0.59
2025/09/17 2,109 2,132 2,092 2,112 717,075 -0.38
2025/09/18 2,126 2,178 2,112 2,162 966,875 2.35
2025/09/19 2,212 2,212 2,080 2,135 1,737,925 -1.24
2025/09/22 2,151 2,202 2,151 2,176 675,800 1.93
2025/09/24 2,170 2,194 2,149 2,191 763,325 0.68
2025/09/25 2,189 2,207 2,177 2,202 657,125 0.51
2025/09/26 2,188 2,200 2,165 2,165 1,049,725 -1.67
2025/09/29 2,174 2,174 2,144 2,156 814,575 -0.44
2025/09/30 2,162 2,168 2,132 2,150 1,088,925 -0.24
2025/10/01 2,136 2,145 2,096 2,116 1,009,350 -1.58
2025/10/02 2,148 2,170 2,125 2,154 871,775 1.76
2025/10/03 2,166 2,231 2,166 2,231 1,057,825 3.58
2025/10/06 2,391 2,461 2,388 2,446 2,230,000 9.65
2025/10/07 2,484 2,499 2,438 2,444 1,346,475 -0.10
2025/10/08 2,435 2,462 2,417 2,421 668,375 -0.93
2025/10/09 2,459 2,505 2,448 2,503 1,212,625 3.40
2025/10/10 2,503 2,511 2,438 2,450 1,190,575 -2.13
2025/10/14 2,386 2,427 2,293 2,316 1,848,925 -5.45
2025/10/15 2,340 2,416 2,330 2,409 1,162,075 3.99
2025/10/16 2,449 2,472 2,432 2,468 1,114,325 2.44
2025/10/17 2,414 2,451 2,386 2,388 858,850 -3.21
2025/10/20 2,476 2,553 2,466 2,553 1,643,975 6.90
2025/10/21 2,607 2,636 2,551 2,564 1,573,200 0.41
2025/10/22 2,560 2,584 2,498 2,568 1,237,700 0.19
2025/10/23 2,488 2,512 2,475 2,498 1,106,525 -2.76
2025/10/24 2,547 2,580 2,533 2,568 647,025 2.80
2025/10/27 2,646 2,697 2,642 2,694 1,135,175 4.91
2025/10/28 2,676 2,688 2,650 2,661 748,625 -1.22
2025/10/29 2,714 2,795 2,708 2,786 1,334,775 4.69
2025/10/30 2,757 2,816 2,742 2,774 2,315,325 -0.40
2025/10/31 2,824 2,900 2,820 2,900 1,483,175 4.54
2025/11/04 2,894 2,922 2,808 2,810 1,095,875 -3.12
2025/11/05 2,698 2,699 2,532 2,658 2,948,450 -5.42
2025/11/06 2,764 2,766 2,695 2,715 761,425 2.17
2025/11/07 2,647 2,677 2,593 2,662 1,158,850 -1.96
2025/11/10 2,702 2,734 2,678 2,732 879,600 2.61
2025/11/11 2,779 2,792 2,692 2,719 724,375 -0.47
2025/11/12 2,719 2,744 2,690 2,744 857,650 0.94
2025/11/13 2,735 2,773 2,731 2,766 413,075 0.80
2025/11/14 2,654 2,706 2,647 2,668 889,525 -3.56
2025/11/17 2,648 2,669 2,614 2,666 461,600 -0.07
2025/11/18 2,618 2,622 2,487 2,503 1,184,350 -6.11
2025/11/19 2,502 2,529 2,444 2,480 921,500 -0.94
2025/11/20 2,656 2,681 2,587 2,598 1,118,350 4.79
2025/11/21 2,466 2,520 2,463 2,485 1,152,800 -4.37
2025/11/25 2,542 2,544 2,468 2,479 496,525 -0.24
2025/11/26 2,516 2,592 2,512 2,570 625,050 3.68
2025/11/27 2,628 2,651 2,622 2,636 558,925 2.57
2025/11/28 2,638 2,644 2,618 2,641 363,350 0.20
2025/12/01 2,649 2,654 2,534 2,546 562,275 -3.59
2025/12/02 2,567 2,579 2,538 2,538 448,250 -0.31
2025/12/03 2,573 2,630 2,573 2,603 456,775 2.55
2025/12/04 2,606 2,720 2,606 2,720 818,575 4.49
2025/12/05 2,669 2,670 2,635 2,664 551,175 -2.07
2025/12/08 2,687 2,687 2,634 2,672 315,475 0.30
2025/12/09 2,680 2,694 2,656 2,680 330,850 0.31
2025/12/10 2,703 2,729 2,648 2,673 278,350 -0.25
2025/12/11 2,694 2,697 2,604 2,626 391,775 -1.77
2025/12/12 2,666 2,730 2,661 2,704 758,375 2.97
2025/12/15 2,624 2,651 2,608 2,632 504,400 -2.65
2025/12/16 2,612 2,614 2,544 2,554 650,400 -2.96
2025/12/17 2,559 2,566 2,516 2,565 552,700 0.41
2025/12/18 2,472 2,524 2,468 2,514 748,025 -1.97
2025/12/19 2,544 2,585 2,532 2,560 498,725 1.80
2025/12/22 2,640 2,669 2,632 2,646 797,650 3.38
2025/12/23 2,652 2,663 2,634 2,646 306,650 0.02
2025/12/24 2,659 2,673 2,640 2,644 336,150 -0.11
2025/12/25 2,655 2,658 2,636 2,648 245,925 0.17
2025/12/26 2,658 2,705 2,658 2,680 513,350 1.22
2025/12/29 2,684 2,684 2,648 2,658 390,525 -0.85
2025/12/30 2,640 2,666 2,631 2,644 468,175 -0.50
2026/01/05 2,763 2,822 2,742 2,803 1,175,325 5.99
2026/01/06 2,838 2,876 2,822 2,872 671,075 2.47
2026/01/07 2,838 2,862 2,800 2,810 616,375 -2.14
2026/01/08 2,792 2,800 2,715 2,719 575,625 -3.26
2026/01/09 2,756 2,813 2,744 2,808 566,550 3.28
2026/01/13 3,008 3,018 2,974 2,982 1,069,700 6.21
2026/01/14 3,026 3,088 3,012 3,077 893,575 3.18
2026/01/15 3,030 3,050 3,001 3,045 901,750 -1.05
2026/01/16 3,044 3,045 3,000 3,028 456,475 -0.56
2026/01/19 2,950 2,984 2,928 2,984 695,150 -1.44
2026/01/20 2,967 2,967 2,904 2,919 445,500 -2.17
2026/01/21 2,825 2,902 2,825 2,890 717,050 -1.00
2026/01/22 2,974 3,018 2,950 2,993 395,375 3.57
2026/01/23 3,023 3,032 2,984 3,012 423,150 0.64
2026/01/26 2,892 2,932 2,878 2,905 777,775 -3.57
2026/01/27 2,903 2,950 2,874 2,945 568,500 1.38
2026/01/28 2,910 2,970 2,892 2,952 1,221,725 0.23
2026/01/29 3,012 3,012 2,926 2,957 744,525 0.19
2026/01/30 2,944 2,978 2,908 2,944 666,075 -0.45
2026/02/02 2,980 3,050 2,876 2,884 1,430,550 -2.05
2026/02/03 3,012 3,108 3,000 3,102 801,425 7.59
2026/02/04 3,032 3,073 3,016 3,057 444,575 -1.46
2026/02/05 3,053 3,072 2,982 3,008 709,125 -1.61
2026/02/06 2,924 3,050 2,902 3,050 898,325 1.38
2026/02/09 3,357 3,392 3,281 3,287 1,682,700 7.78
2026/02/10 3,366 3,470 3,366 3,432 847,150 4.42
2026/02/12 3,458 3,478 3,423 3,438 530,450 0.17
2026/02/13 3,378 3,396 3,315 3,358 872,225 -2.34
2026/02/16 3,405 3,405 3,328 3,339 482,675 -0.55
2026/02/17 3,336 3,341 3,253 3,300 749,475 -1.17
2026/02/18 3,332 3,399 3,326 3,374 498,775 2.24
2026/02/19 3,409 3,436 3,396 3,414 454,525 1.20
2026/02/20 3,364 3,364 3,316 3,336 600,200 -2.30
2026/02/24 3,314 3,399 3,312 3,386 707,875 1.49
2026/02/25 3,456 3,574 3,439 3,547 963,875 4.76
2026/02/26 3,607 3,633 3,541 3,562 850,825 0.44
2026/02/27 3,521 3,584 3,487 3,573 583,725 0.30
2026/03/02 3,434 3,514 3,384 3,471 1,271,800 -2.87
2026/03/03 3,438 3,453 3,243 3,265 1,547,125 -5.92
2026/03/04 3,104 3,196 2,956 3,024 1,589,400 -7.37
2026/03/05 3,253 3,291 3,100 3,142 981,775 3.88
2026/03/06 3,082 3,188 3,056 3,180 915,025 1.22
2026/03/09 2,820 2,872 2,698 2,852 1,723,075 -10.30
2026/03/10 3,011 3,063 2,938 3,010 974,600 5.53
2026/03/11 3,108 3,182 3,084 3,098 1,216,050 2.94
2026/03/12 3,024 3,064 2,959 3,036 546,125 -2.01
2026/03/13 2,914 2,990 2,901 2,956 518,500 -2.62
2026/03/16 2,948 2,980 2,881 2,951 434,200 -0.18
2026/03/17 3,011 3,022 2,924 2,953 577,850 0.05
2026/03/18 3,012 3,126 3,010 3,126 323,600 5.85
2026/03/19 2,949 2,966 2,884 2,899 872,250 -7.24
2026/03/23 2,684 2,724 2,611 2,700 889,175 -6.87
2026/03/24 2,820 2,828 2,714 2,779 601,300 2.93
2026/03/25 2,921 2,966 2,903 2,940 507,575 5.77
2026/03/26 2,956 2,984 2,873 2,910 447,425 -1.02
2026/03/27 2,850 2,930 2,800 2,896 340,175 -0.48
2026/03/30 2,627 2,760 2,620 2,760 1,094,700 -4.68
2026/03/31 2,680 2,802 2,630 2,686 875,675 -2.67
2026/04/01 2,872 2,968 2,856 2,968 618,550 10.47
2026/04/02 3,014 3,024 2,803 2,824 734,300 -4.85
2026/04/03 2,909 2,928 2,874 2,894 357,050 2.49
2026/04/06 2,905 2,996 2,901 2,929 349,725 1.20
2026/04/07 2,953 2,980 2,897 2,930 315,875 0.05
2026/04/08 3,208 3,258 3,164 3,243 975,650 10.67
2026/04/09 3,247 3,256 3,182 3,206 449,500 -1.15
2026/04/10 3,264 3,323 3,262 3,308 560,725 3.18
2026/04/13 3,249 3,294 3,232 3,262 370,875 -1.39
2026/04/14 3,366 3,434 3,364 3,420 560,025 4.84
2026/04/15 3,522 3,524 3,441 3,454 273,002 0.99
2026/04/16 3,500 3,636 3,495 3,629 427,040 5.07
2026/04/17 3,584 3,600 3,513 3,513 202,034 -3.20
2026/04/20 3,536 3,570 3,519 3,525 363,225 0.34
2026/04/21 3,555 3,626 3,554 3,597 305,591 2.04
2026/04/22 3,560 3,636 3,552 3,616 300,353 0.53
2026/04/23 3,658 3,695 3,504 3,568 555,299 -1.33
2026/04/24 3,597 3,639 3,578 3,633 214,700 1.82
2026/04/27 3,679 3,779 3,624 3,736 419,513 2.84
2026/04/28 3,714 3,724 3,635 3,661 259,896 -2.01
2026/04/30 3,565 3,603 3,535 3,572 303,598 -2.43
2026/05/01 3,634 3,634 3,590 3,597 139,096 0.70
2026/05/07 3,904 4,056 3,885 4,035 619,936 12.18
2026/05/08 3,965 3,995 3,919 3,991 361,713 -1.09
2026/05/11 4,080 4,082 3,953 3,956 536,387 -0.88
2026/05/12 4,008 4,055 3,922 3,985 611,546 0.73
2026/05/13 3,937 4,072 3,930 4,064 456,429 1.98
2026/05/14 4,112 4,131 3,987 3,987 490,637 -1.89
2026/05/15 4,024 4,058 3,766 3,823 554,120 -4.11
2026/05/18 3,852 3,871 3,698 3,753 652,757 -1.83
2026/05/19 3,806 3,832 3,682 3,722 410,941 -0.83
2026/05/20 3,710 3,710 3,564 3,639 424,291 -2.23
2026/05/21 3,810 3,893 3,795 3,846 415,505 5.69
2026/05/22 3,938 4,070 3,936 4,059 483,134 5.54
2026/05/25 4,129 4,322 4,118 4,309 501,076 6.16
2026/05/26 4,314 4,320 4,218 4,262 271,598 -1.09
2026/05/27 4,465 4,469 4,280 4,280 309,250 0.42
2026/05/28 4,222 4,294 4,121 4,222 310,176 -1.36
2026/05/29 4,353 4,465 4,346 4,438 363,906 5.12
2026/06/01 4,445 4,560 4,433 4,525 485,157 1.96
2026/06/02 4,556 4,556 4,336 4,494 488,372 -0.69
2026/06/03 4,634 4,768 4,585 4,727 582,145 5.18
2026/06/04 4,642 4,647 4,513 4,590 352,016 -2.90
2026/06/05 4,521 4,521 4,371 4,476 424,016 -2.48
2026/06/08 4,110 4,222 4,040 4,117 919,993 -8.02
2026/06/09 4,231 4,310 4,110 4,286 839,250 4.10
2026/06/10 4,197 4,262 4,083 4,148 677,592 -3.22
2026/06/11 3,948 4,168 3,904 4,146 840,703 -0.05
2026/06/12 4,430 4,506 4,349 4,377 858,116 5.57
2026/06/15 4,727 4,860 4,727 4,810 777,520 9.89
2026/06/16 4,830 4,908 4,780 4,817 510,072 0.15
2026/06/17 4,747 4,924 4,744 4,897 547,208 1.66
2026/06/18 4,967 5,100 4,948 5,064 519,603 3.41
2026/06/19 5,164 5,198 5,000 5,087 531,535 0.45
2026/06/22 5,083 5,323 5,077 5,270 625,008 3.60
2026/06/23 5,288 5,290 4,880 4,887 680,774 -7.27
2026/06/24 4,845 4,923 4,679 4,792 732,320 -1.94
2026/06/25 5,026 5,248 4,983 5,216 682,134 8.85
2026/06/26 5,016 5,066 4,685 4,791 774,070 -8.15
2026/06/29 4,839 4,839 4,608 4,814 298,682 0.48
2026/06/30 4,922 4,970 4,786 4,901 392,659 1.81
2026/07/01 5,098 5,155 4,899 4,934 548,784 0.67
2026/07/02 4,734 4,864 4,696 4,710 486,944 -4.54
2026/07/03 4,654 4,845 4,546 4,845 557,490 2.87
2026/07/06 4,879 4,932 4,722 4,835 518,824 -0.21
2026/07/07 4,810 4,869 4,597 4,647 601,987 -3.89
2026/07/08 4,507 4,655 4,465 4,465 524,986 -3.92
2026/07/09 4,550 4,655 4,525 4,579 412,097 2.55
2026/07/10 4,716 4,777 4,654 4,682 300,823 2.25
2026/07/13 4,654 4,737 4,406 4,487 382,245 -4.16
2026/07/14 4,422 4,559 4,355 4,544 376,719 1.27
2026/07/15 4,614 4,693 4,563 4,674 303,715 2.86
2026/07/16 4,539 4,547 4,378 4,423 573,610 -5.37
2026/07/17 4,238 4,238 3,878 4,087 772,877 -7.60

株式分割・株式併合

日付 内容
2026/04/15 1株 → 25株

ホーム
タイトルとURLをコピーしました