ｉＦｒｅｅＥＴＦ　日経平均ダブルインバース・インデックス（1366）の銘柄情報

ｉＦｒｅｅＥＴＦ　日経平均ダブルインバース・インデックス 1366

ETF等 その他 最終更新: 2026/10/29
6,999円
(時刻：15:30)
▼ -164円 (-2.28%)

価格情報

始値 7,039円
高値 7,196円
安値 6,956円
終値 6,999円
出来高 432,050株
売買代金 3,048,544,649円
売り気配 (15:30) 6,999円
買い気配 (15:30) 6,989円
年初来高値 (2026/10/23) 7,729円
年初来安値 (2026/10/21) 6,925円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　日経平均ダブルインバース・インデックス
英文銘柄名 IFREEETF NIKKEI225 DOUBLE INVERSE INDEX
時価総額 4,645,112,381.0円
発行済株式総数 479,127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
2026/09/25 86,607 -13,500 2,794,832 -122,907
2026/09/24 100,107 -17,500 2,917,739 -24,090
2026/09/18 117,607 0 2,941,829 -30,450
2026/09/17 117,607 0 2,972,279 1,412,059
2026/09/16 117,607 0 1,560,220 -73,865
2026/09/15 117,607 -6,800 1,634,085 -71,721
2026/09/09 137,247 -6,501 1,767,605 8,504
2026/09/08 143,748 -2,830 1,759,101 42,880
2026/09/07 146,578 -716 1,716,221 -18,291
2026/09/02 149,946 -2,387 2,052,798 14,740
2026/09/01 152,333 -2,000 2,038,058 -27,153
2026/08/31 154,333 -1,530 2,065,211 8,587
2026/08/28 155,863 -3,700 2,056,624 20,048
2026/08/27 159,563 -8,667 2,036,576 37,518
2026/08/26 168,230 -32,113 1,999,058 -43,926
2026/08/25 200,343 -7,507 2,042,984 -26,757
2026/08/24 207,850 -7,084 2,069,741 13,843
2026/08/14 211,340 93,247 2,273,114 -35,020
2026/08/13 118,093 2,991 2,308,134 -43,056
2026/08/12 115,102 1,789 2,351,190 100,711
2026/08/10 113,313 -20,768 2,250,479 -114,697
2026/08/06 134,084 -72,566 2,343,194 185,672
2026/08/05 206,650 -3,746 2,157,522 29,030
2026/07/30 344,732 34,349 2,009,271 -31,662
2026/07/29 310,383 58,593 2,040,933 -120,867
2026/07/28 251,790 -2,623 2,161,800 -9,256
2026/07/27 254,413 37,962 2,171,056 -123,428
2026/07/24 216,451 13,664 2,294,484 43,882
2026/07/23 202,787 -118,041 2,250,602 -77,119
2026/07/22 320,828 -118,937 2,327,721 2,847
2026/07/21 439,765 145,677 2,324,874 -246,648
2026/07/17 294,088 50,190 2,571,522 -155,760
2026/07/16 243,898 -124,352 2,727,282 3,788
2026/07/15 368,250 65,573 2,723,494 -138,297
2026/07/14 302,677 63,887 2,861,791 -37,952
2026/07/13 238,790 -20,738 2,899,743 32,394
2026/07/10 259,528 -22,998 2,867,349 5,344
2026/07/09 282,526 31,191 2,862,005 -179,371
2026/07/08 251,335 24,373 3,041,376 -105,938
2026/07/07 226,962 45,695 3,147,314 36,621
2026/07/06 181,267 -62,743 3,110,693 -53,643
2026/07/03 244,010 3,928 3,164,336 -29,520
2026/07/02 240,082 38,819 3,193,856 30,647
2026/07/01 201,263 8,766 3,163,209 6,083
2026/06/30 192,497 -2,986 3,157,126 -191,488
2026/06/29 195,483 722 3,348,614 -78,664
2026/06/26 194,761 -5,825 3,427,278 67,568
2026/06/25 200,586 16,521 3,359,710 -1,110,070
2026/06/24 184,065 6,348 4,469,780 925,523
2026/06/23 177,717 28,060 3,544,257 70,435
2026/06/22 149,657 -24,869 3,473,822 229,643
2026/06/12 41,925 -12,766 2,774,459 -99,732
2026/06/11 54,691 -24,334 2,874,191 -72,483
2026/06/10 79,025 7,075 2,946,674 -80,374
2026/06/09 71,950 -14,290 3,027,048 -291,252
2026/06/08 86,240 -48,494 3,318,300 -131,466

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/27 351 -345 2,730 303
2026/10/26 696 450 2,427 -384
2026/10/23 246 -3 2,811 -2,342
2026/10/22 249 149 5,153 -54
2026/10/21 100 100 5,207 3,241
2026/10/20 0 0 1,956 -184,644
2026/10/19 0 -5,000 186,600 -304,161
2026/10/16 5,000 0 490,761 -80,259
2026/10/15 5,000 0 571,020 -1,501,872
2026/10/14 5,000 -10 2,072,892 -114,256
2026/10/13 5,010 -553 2,187,148 -42,158
2026/10/09 5,563 -50 2,229,306 -147,566
2026/10/08 5,613 0 2,376,872 -77,723
2026/10/07 5,613 0 2,454,595 -131,930
2026/10/06 5,613 0 2,586,525 -21,150
2026/10/05 5,613 -2,000 2,607,675 19,570
2026/10/02 7,613 -15,000 2,588,105 -1,007
2026/10/01 22,613 -33,394 2,589,112 -103,921
2026/09/30 56,007 -5,000 2,693,033 -29,308
2026/09/29 61,007 -1,600 2,722,341 -2,917
2026/09/28 62,607 0 2,725,258 -74,965
2026/09/25 62,607 -24,000 2,800,223 5,391
2026/09/18 100,107 -24,300 2,917,739 1,211,933
2026/09/11 124,407 -22,171 1,705,806 -10,415
2026/09/04 146,578 -7,755 1,716,221 -348,990
2026/08/28 154,333 -53,517 2,065,211 -4,530
2026/08/21 207,850 114,653 2,069,741 -228,412
2026/08/14 93,197 -20,116 2,298,153 47,674
2026/08/07 113,313 -14,016 2,250,479 82,168
2026/07/31 127,329 -127,084 2,168,311 -2,745
2026/07/24 254,413 -185,352 2,171,056 -153,818
2026/07/17 439,765 200,975 2,324,874 -574,869
2026/07/10 238,790 57,523 2,899,743 -210,950
2026/07/03 181,267 -14,216 3,110,693 -237,921
2026/06/26 195,483 45,826 3,348,614 -125,208
2026/06/19 149,657 108,232 3,473,822 697,151
2026/06/12 41,425 -44,815 2,776,671 -541,629
2026/06/05 86,240 -17,589 3,318,300 -335,088
2026/05/22 50,103 -32,704 3,265,244 113,254
2026/05/15 82,807 43,599 3,151,990 72,341
2026/05/01 39,208 502 3,079,649 -76,471
2026/04/24 38,706 23,769 3,156,120 -222,185
2026/04/17 14,937 -4,577 3,378,305 144,463
2026/04/10 19,514 -8,854 3,233,842 346,742
2026/04/03 28,368 -2,943 2,887,100 486,587
2026/03/27 31,311 -520 2,400,513 344,451
2026/03/19 31,831 -3,979 2,056,062 -212,957
2026/03/13 35,810 8,543 2,269,019 -86,367
2026/03/06 27,267 9,274 2,355,386 -772,060
2026/02/27 17,993 1,735 3,127,446 248,743
2026/02/20 16,258 1,377 2,878,703 -50,627
2026/02/13 14,881 -25,417 2,929,330 187,196
2026/02/06 40,298 18,816 2,742,134 277,399
2026/01/30 21,482 1,977 2,464,735 -534,218

空売り残高（履歴）

計算日 商号 空売り残高
2026/09/28 Morgan Stanley & Co. International plc 0
（0.58%→0.00%）
2026/09/18 Morgan Stanley & Co. International plc 284,963
（0.66%→0.58%）
2026/09/09 Morgan Stanley & Co. International plc 314,963
（None→0.66%）

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
2026/10/28 東証 1,690 0 1,690 0 180
2026/10/27 東証 1,328 0 1,328 0 60 - - -
2026/10/26 東証 61 213 -152 0 60 0.00 0.00 E
2026/10/23 東証 54 13 41 0 60 - - -
2026/10/22 東証 31 0 31 0 60 - - -
2026/10/21 東証 2,167 0 2,167 0 180 - - -
2026/10/20 東証 1,551 0 1,551 5 120 - - -
2026/10/19 東証 151,500 0 151,500 5 480 - - -
2026/10/16 東証 271,474 0 271,474 5 240 - - -
2026/10/15 東証 304,068 0 304,068 5 240 - - -
2026/10/14 東証 363,022 0 363,022 15 720 - - -
2026/10/13 東証 477,477 0 477,477 5 240 - - -
2026/10/09 東証 495,254 551 494,703 5 240 - - -
2026/10/08 東証 579,702 600 579,102 5 120 - - -
2026/10/07 東証 607,074 600 606,474 20 480 - - -
2026/10/06 東証 549,237 599 548,638 5 120 - - -
2026/10/05 東証 562,078 599 561,479 5 120 - - -
2026/10/02 東証 577,012 599 576,413 5 120 - - -
2026/10/01 東証 580,109 599 579,510 5 120 - - -
2026/09/30 東証 614,731 598 614,133 15 360 - - -
2026/09/29 東証 628,593 0 628,593 5 120 - - -
2026/09/28 東証 628,903 0 628,903 5 120 - - -
2026/09/25 東証 673,501 0 673,501 5 120 - - -
2026/09/24 東証 679,239 0 679,239 5 120 - - -
2026/09/18 東証 682,119 0 682,119 15 360 - - -
2026/09/17 東証 681,240 0 681,240 5 120 - - -
2026/09/16 東証 759,140 0 759,140 30 720 - - -
2026/09/15 東証 755,504 0 755,504 5 120 - - -
2026/09/14 東証 732,135 0 732,135 5 120 - - -
2026/09/11 東証 874,510 0 874,510 5 120 - - -

詳細チャートへ

適時開示情報

日付表題
2026年08月24日 12時00分2027年1月期 中間決算短信（2026年1月11日～2026年7月10日）
2026年08月20日 15時00分iFreeETF 日経平均ダブルインバース・インデックス 受益権の併合および重大な約款変更（確定）のお知らせ
2026年06月03日 15時00分iFreeETF 日経平均ダブルインバース・インデックス 受益権の併合および重大な約款変更にかかる書面決議基準日設定のお知らせ
2026年02月20日 11時00分2026年1月期（2025年1月11日～2026年1月10日）決算短信
2026年02月13日 11時00分上場投資信託（ETF）の投資信託約款変更のお知らせ
2026年01月13日 17時50分iFreeETFの収益分配のお知らせ
2026年01月07日 08時50分iFreeETFの収益分配金見込額のお知らせ
2025年08月27日 11時00分上場投資信託（ETF）の投資信託約款変更のお知らせ
2025年08月22日 11時00分2026年1月期　中間決算短信（2025年1月11日～2025年7月10日）
2025年02月21日 11時00分2025年1月期（2024年1月11日～2025年1月10日）決算短信
2025年01月10日 18時20分iFreeETFの収益分配のお知らせ
2025年01月08日 08時50分iFreeETFの収益分配金見込額のお知らせ
2024年08月23日 11時00分2025年1月期　中間決算短信（2024年1月11日～2024年7月10日）
2024年02月22日 11時00分2024年1月期（2023年1月11日～2024年1月10日）決算短信

EDINET

該当する書類は見つかりませんでした。

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/05/09 29,200 29,400 28,900 29,000 43,254 -
2025/05/12 28,700 29,100 28,600 28,800 14,409 -0.69
2025/05/13 27,500 28,000 27,400 28,000 25,645 -2.78
2025/05/14 27,700 28,500 27,600 28,100 16,434 0.36
2025/05/15 28,600 28,800 28,400 28,500 13,601 1.42
2025/05/16 28,500 29,000 28,500 28,600 19,312 0.35
2025/05/19 28,900 29,100 28,700 28,900 26,391 1.05
2025/05/20 28,600 29,100 28,300 28,900 22,941 0.00
2025/05/21 28,800 29,300 28,700 29,200 21,442 1.04
2025/05/22 29,900 30,000 29,500 29,700 22,062 1.71
2025/05/23 29,500 29,600 29,100 29,400 14,438 -1.01
2025/05/26 29,500 29,500 28,900 28,900 24,325 -1.70
2025/05/27 29,000 29,100 28,500 28,600 15,091 -1.04
2025/05/28 28,000 28,600 27,900 28,600 39,143 0.00
2025/05/29 27,900 28,000 27,500 27,500 45,246 -3.85
2025/05/30 28,300 28,500 27,900 28,100 24,768 2.18
2025/06/02 28,600 29,200 28,600 29,000 28,754 3.20
2025/06/03 28,600 29,000 28,500 29,000 16,167 0.00
2025/06/04 28,500 28,600 28,300 28,400 30,510 -2.07
2025/06/05 28,800 28,900 28,500 28,900 11,547 1.76
2025/06/06 28,800 28,800 28,500 28,500 9,476 -1.38
2025/06/09 28,100 28,100 27,800 28,100 12,897 -1.40
2025/06/10 27,700 27,900 27,400 27,900 36,881 -0.71
2025/06/11 27,500 27,700 27,300 27,500 26,872 -1.43
2025/06/12 27,700 28,000 27,500 27,900 8,472 1.45
2025/06/13 28,000 28,800 28,000 28,400 42,289 1.79
2025/06/16 28,000 28,000 27,600 27,700 20,080 -2.46
2025/06/17 27,500 27,600 27,200 27,300 20,097 -1.44
2025/06/18 27,600 27,600 26,800 26,800 33,082 -1.83
2025/06/19 26,800 27,400 26,800 27,300 26,815 1.87
2025/06/20 27,400 27,500 27,100 27,400 20,749 0.37
2025/06/23 27,700 28,000 27,500 27,600 17,733 0.73
2025/06/24 26,900 27,100 26,600 27,000 27,790 -2.17
2025/06/25 26,800 27,000 26,700 26,800 10,253 -0.74
2025/06/26 26,600 26,600 25,800 25,900 31,715 -3.36
2025/06/27 25,400 25,400 24,800 25,200 40,341 -2.70
2025/06/30 24,500 24,800 24,100 24,700 38,812 -1.98
2025/07/01 24,800 25,400 24,800 25,400 32,646 2.83
2025/07/02 25,900 26,000 25,200 25,500 38,770 0.39
2025/07/03 25,500 25,700 25,400 25,600 18,993 0.39
2025/07/04 25,200 25,600 25,200 25,500 19,101 -0.39
2025/07/07 25,500 25,800 25,400 25,800 13,884 1.18
2025/07/08 25,900 25,900 25,400 25,500 22,024 -1.16
2025/07/09 25,300 25,800 25,200 25,500 18,358 0.00
2025/07/10 25,500 25,800 25,500 25,600 6,369 0.39
2025/07/11 25,300 25,900 25,200 25,800 25,941 0.78
2025/07/14 26,000 26,200 25,700 26,000 10,421 0.78
2025/07/15 25,900 26,000 25,600 25,600 23,527 -1.54
2025/07/16 25,600 25,800 25,300 25,600 12,273 0.00
2025/07/17 25,900 26,100 25,300 25,400 11,923 -0.78
2025/07/18 25,100 25,600 25,000 25,500 17,508 0.39
2025/07/22 25,400 25,800 24,800 25,500 20,392 0.00
2025/07/23 24,700 24,900 23,400 23,600 103,410 -7.45
2025/07/24 23,000 23,200 22,600 22,900 60,531 -2.97
2025/07/25 23,000 23,400 23,000 23,300 17,331 1.75
2025/07/28 23,300 23,900 23,300 23,700 27,499 1.72
2025/07/29 24,000 24,400 24,000 24,200 14,865 2.11
2025/07/30 24,100 24,400 24,100 24,200 14,356 0.00
2025/07/31 24,100 24,100 23,600 23,600 21,856 -2.48
2025/08/01 24,100 24,300 23,800 23,900 16,425 1.27
2025/08/04 25,200 25,300 24,600 24,600 29,819 2.93
2025/08/05 24,300 24,500 24,200 24,400 34,164 -0.81
2025/08/06 24,500 24,500 23,900 23,900 21,302 -2.05
2025/08/07 24,200 24,200 23,600 23,800 22,610 -0.42
2025/08/08 23,600 23,600 22,600 22,900 73,248 -3.78
2025/08/12 22,500 22,500 21,500 21,900 96,955 -4.37
2025/08/13 21,400 21,600 21,100 21,200 47,928 -3.20
2025/08/14 21,500 22,000 21,300 21,900 36,089 3.30
2025/08/15 21,700 21,800 21,100 21,200 26,579 -3.20
2025/08/18 21,100 21,200 20,700 20,800 33,088 -1.89
2025/08/19 20,700 21,100 20,600 20,900 25,809 0.48
2025/08/20 21,300 21,800 21,300 21,600 45,064 3.35
2025/08/21 21,700 22,000 21,500 21,800 14,096 0.93
2025/08/22 21,900 22,200 21,700 21,800 19,299 0.00
2025/08/25 21,300 21,900 21,200 21,700 22,493 -0.46
2025/08/26 21,900 22,400 21,800 22,200 33,503 2.30
2025/08/27 22,000 22,300 21,800 22,000 17,228 -0.90
2025/08/28 22,100 22,200 21,600 21,700 21,110 -1.36
2025/08/29 21,600 21,900 21,600 21,800 14,552 0.46
2025/09/01 22,200 22,700 22,000 22,200 34,899 1.83
2025/09/02 22,100 22,400 21,900 22,200 13,176 0.00
2025/09/03 22,500 22,700 22,100 22,600 46,554 1.80
2025/09/04 22,400 22,400 21,800 21,800 32,296 -3.54
2025/09/05 21,500 21,700 21,200 21,400 25,632 -1.83
2025/09/08 20,800 21,100 20,600 20,800 34,258 -2.80
2025/09/09 20,500 21,000 20,200 21,000 58,795 0.96
2025/09/10 21,000 21,000 20,600 20,700 34,386 -1.43
2025/09/11 20,500 20,600 20,000 20,100 64,113 -2.90
2025/09/12 19,700 20,000 19,500 19,700 41,539 -1.99
2025/09/16 19,600 19,900 19,400 19,700 23,756 0.00
2025/09/17 19,800 19,900 19,500 19,800 11,166 0.51
2025/09/18 19,600 19,700 19,000 19,100 29,788 -3.54
2025/09/19 18,900 20,000 18,700 19,500 55,355 2.09
2025/09/22 19,300 19,300 18,800 19,100 20,106 -2.05
2025/09/24 19,100 19,400 18,900 18,900 16,318 -1.05
2025/09/25 19,000 19,100 18,800 18,800 16,181 -0.53
2025/09/26 19,000 19,200 18,800 19,200 22,422 2.13
2025/09/29 19,100 19,400 19,000 19,300 16,293 0.52
2025/09/30 19,300 19,500 19,100 19,300 27,245 0.00
2025/10/01 19,500 19,800 19,300 19,700 20,544 2.07
2025/10/02 19,300 19,600 19,100 19,300 23,766 -2.03
2025/10/03 19,100 19,200 18,500 18,600 45,725 -3.63
2025/10/06 17,300 17,300 16,600 16,800 83,671 -9.68
2025/10/07 16,500 16,900 16,400 16,800 53,945 0.00
2025/10/08 16,900 17,000 16,600 17,000 22,848 1.19
2025/10/09 16,600 16,800 16,300 16,300 63,427 -4.12
2025/10/10 16,300 16,800 16,300 16,500 29,408 1.23
2025/10/14 17,000 17,800 16,800 17,600 82,995 6.67
2025/10/15 17,400 17,500 16,800 16,800 33,159 -4.55
2025/10/16 16,600 16,800 16,400 16,500 15,290 -1.79
2025/10/17 16,900 17,100 16,500 17,000 32,343 3.03
2025/10/20 16,400 16,500 15,800 15,900 33,958 -6.47
2025/10/21 15,400 15,900 15,300 15,600 52,462 -1.89
2025/10/22 15,700 16,200 15,600 15,800 24,651 1.28
2025/10/23 16,200 16,300 16,000 16,100 19,422 1.90
2025/10/24 15,900 15,900 15,600 15,600 16,777 -3.11
2025/10/27 15,200 15,300 14,900 14,900 46,151 -4.49
2025/10/28 15,000 15,200 14,900 15,100 27,120 1.34
2025/10/29 14,900 14,900 14,300 14,400 61,601 -4.64
2025/10/30 14,500 14,700 14,200 14,500 74,703 0.69
2025/10/31 14,300 14,300 13,800 13,900 42,490 -4.14
2025/11/04 13,900 14,300 13,700 14,300 34,590 2.88
2025/11/05 14,800 15,700 14,800 15,000 95,470 4.90
2025/11/06 14,500 14,900 14,400 14,600 23,648 -2.67
2025/11/07 15,100 15,400 14,900 14,900 52,979 2.05
2025/11/10 14,700 14,900 14,500 14,500 25,401 -2.68
2025/11/11 14,300 14,800 14,200 14,700 14,556 1.38
2025/11/12 14,600 14,800 14,500 14,500 6,334 -1.36
2025/11/13 14,600 14,600 14,300 14,500 18,957 0.00
2025/11/14 15,000 15,100 14,700 14,800 28,591 2.07
2025/11/17 15,000 15,300 14,800 14,800 21,200 0.00
2025/11/18 15,200 16,000 15,100 15,700 52,550 6.08
2025/11/19 15,700 16,200 15,600 15,900 63,500 1.27
2025/11/20 14,700 15,300 14,600 15,200 46,484 -4.40
2025/11/21 16,000 16,100 15,600 15,900 33,152 4.61
2025/11/25 15,400 16,000 15,400 15,800 23,278 -0.63
2025/11/26 15,600 15,700 15,100 15,200 42,986 -3.80
2025/11/27 15,000 15,000 14,700 14,900 10,325 -1.97
2025/11/28 14,900 15,000 14,800 14,900 4,044 0.00
2025/12/01 14,900 15,500 14,700 15,300 18,457 2.68
2025/12/02 15,200 15,500 15,200 15,500 10,849 1.31
2025/12/03 15,200 15,200 14,800 15,100 17,090 -2.58
2025/12/04 15,000 15,100 14,300 14,400 28,205 -4.64
2025/12/05 14,600 14,900 14,600 14,600 12,726 1.39
2025/12/08 14,500 14,800 14,500 14,700 3,983 0.68
2025/12/09 14,600 14,700 14,400 14,600 8,464 -0.68
2025/12/10 14,500 14,800 14,300 14,500 10,489 -0.68
2025/12/11 14,400 15,000 14,400 14,900 9,000 2.76
2025/12/12 14,600 14,700 14,200 14,500 21,704 -2.68
2025/12/15 14,900 15,000 14,700 14,800 43,385 2.07
2025/12/16 15,000 15,300 14,900 15,200 19,930 2.70
2025/12/17 15,200 15,500 15,100 15,200 12,693 0.00
2025/12/18 15,600 15,800 15,400 15,400 19,977 1.32
2025/12/19 15,300 15,400 15,000 15,100 7,519 -1.95
2025/12/22 14,600 14,800 14,500 14,600 17,758 -3.31
2025/12/23 14,700 14,800 14,500 14,700 14,233 0.68
2025/12/24 14,600 14,700 14,500 14,700 6,467 0.00
2025/12/25 14,700 14,700 14,500 14,600 10,253 -0.68
2025/12/26 14,500 14,600 14,300 14,400 16,337 -1.37
2025/12/29 14,400 14,700 14,400 14,600 14,897 1.39
2025/12/30 14,700 14,800 14,500 14,700 10,759 0.68
2026/01/05 14,200 14,200 13,600 13,800 44,882 -6.12
2026/01/06 13,600 13,700 13,400 13,500 19,536 -2.17
2026/01/07 13,600 13,800 13,500 13,800 10,808 2.22
2026/01/08 13,800 14,200 13,800 14,100 16,788 2.17
2026/01/09 14,000 14,100 13,600 13,800 11,915 -2.13
2026/01/13 12,800 13,000 12,600 12,900 40,897 -6.52
2026/01/14 12,700 12,800 12,400 12,500 32,412 -3.10
2026/01/15 12,700 12,800 12,500 12,500 23,912 0.00
2026/01/16 12,600 12,800 12,500 12,700 17,102 1.60
2026/01/19 12,900 13,100 12,800 12,800 12,867 0.79
2026/01/20 12,900 13,200 12,900 13,100 13,871 2.34
2026/01/21 13,600 13,600 13,100 13,200 21,688 0.76
2026/01/22 12,800 13,000 12,600 12,800 17,717 -3.03
2026/01/23 12,600 12,800 12,500 12,700 9,152 -0.78
2026/01/26 13,200 13,300 13,000 13,100 22,487 3.15
2026/01/27 13,100 13,300 12,900 12,900 8,932 -1.53
2026/01/28 13,100 13,200 12,800 12,900 19,059 0.00
2026/01/29 12,600 13,100 12,500 12,800 17,266 -0.78
2026/01/30 12,900 13,200 12,800 12,900 26,408 0.78
2026/02/02 12,800 13,300 12,400 13,300 45,041 3.10
2026/02/03 12,600 12,700 12,100 12,200 80,184 -8.27
2026/02/04 12,400 12,600 12,300 12,300 22,851 0.82
2026/02/05 12,300 12,700 12,300 12,500 34,250 1.63
2026/02/06 12,900 13,100 12,400 12,500 31,751 0.00
2026/02/09 11,100 11,500 11,000 11,400 83,898 -8.80
2026/02/10 11,100 11,200 10,700 10,900 84,096 -4.39
2026/02/12 10,800 11,000 10,700 11,000 26,649 0.92
2026/02/13 11,200 11,300 11,000 11,100 41,299 0.91
2026/02/16 10,900 11,300 10,900 11,200 27,160 0.90
2026/02/17 11,300 11,500 11,200 11,400 18,938 1.79
2026/02/18 11,200 11,200 11,000 11,100 20,025 -2.63
2026/02/19 10,900 11,000 10,800 11,000 14,490 -0.90
2026/02/20 11,100 11,300 11,100 11,200 21,047 1.82
2026/02/24 11,200 11,300 10,900 11,100 19,869 -0.89
2026/02/25 10,800 10,900 10,400 10,600 45,416 -4.50
2026/02/26 10,200 10,600 10,200 10,500 44,774 -0.94
2026/02/27 10,500 10,700 10,400 10,400 12,476 -0.95
2026/03/02 10,900 11,000 10,600 10,800 42,870 3.85
2026/03/03 10,800 11,500 10,700 11,400 61,901 5.56
2026/03/04 11,900 12,500 11,600 12,300 143,154 7.89
2026/03/05 11,300 12,000 11,100 11,800 207,467 -4.07
2026/03/06 12,100 12,100 11,500 11,600 51,452 -1.69
2026/03/09 12,900 13,400 12,700 12,800 91,630 10.34
2026/03/10 12,000 12,400 11,800 12,100 46,245 -5.47
2026/03/11 11,700 11,800 11,300 11,800 107,486 -2.48
2026/03/12 12,100 12,300 11,800 12,000 45,514 1.69
2026/03/13 12,400 12,600 12,100 12,200 43,818 1.67
2026/03/16 12,300 12,600 12,100 12,200 42,813 0.00
2026/03/17 11,900 12,400 11,900 12,300 24,501 0.82
2026/03/18 12,100 12,100 11,600 11,600 33,204 -5.69
2026/03/19 12,300 12,500 12,100 12,400 39,321 6.90
2026/03/23 13,400 13,700 13,100 13,200 54,974 6.45
2026/03/24 12,500 13,200 12,500 12,900 33,290 -2.27
2026/03/25 12,200 12,300 11,900 12,100 34,793 -6.20
2026/03/26 12,100 12,400 11,900 12,300 35,948 1.65
2026/03/27 12,600 12,700 12,100 12,300 38,341 0.00
2026/03/30 13,400 13,500 12,800 12,800 57,831 4.07
2026/03/31 13,200 13,500 12,600 13,100 75,580 2.34
2026/04/01 12,200 12,400 11,800 11,800 38,905 -9.92
2026/04/02 11,600 12,500 11,600 12,400 68,778 5.08
2026/04/03 12,100 12,200 11,900 12,100 31,320 -2.42
2026/04/06 12,100 12,100 11,600 11,900 44,788 -1.65
2026/04/07 11,900 12,100 11,700 11,900 24,675 0.00
2026/04/08 10,700 11,000 10,600 10,600 73,581 -10.92
2026/04/09 10,700 10,900 10,600 10,900 25,687 2.83
2026/04/10 10,600 10,600 10,400 10,400 31,272 -4.59
2026/04/13 10,700 10,700 10,400 10,500 26,658 0.96
2026/04/14 10,200 10,300 10,000 10,100 26,883 -3.81
2026/04/15 9,800 10,000 9,700 10,000 49,812 -0.99
2026/04/16 9,800 9,800 9,400 9,500 79,270 -5.00
2026/04/17 9,500 9,800 9,500 9,700 29,375 2.11
2026/04/20 9,600 9,800 9,600 9,800 42,993 1.03
2026/04/21 9,700 9,700 9,400 9,600 41,207 -2.04
2026/04/22 9,600 9,700 9,400 9,500 103,683 -1.04
2026/04/23 9,400 9,800 9,300 9,600 75,802 1.05
2026/04/24 9,600 9,600 9,400 9,400 19,854 -2.08
2026/04/27 9,300 9,500 9,000 9,100 89,335 -3.19
2026/04/28 9,200 9,500 9,200 9,300 59,970 2.20
2026/04/30 9,600 9,700 9,500 9,600 72,705 3.23
2026/05/01 9,500 9,600 9,400 9,500 38,423 -1.04
2026/05/07 8,800 8,800 8,300 8,400 88,478 -11.58
2026/05/08 8,600 8,700 8,400 8,400 79,749 0.00
2026/05/11 8,300 8,600 8,200 8,500 117,061 1.19
2026/05/12 8,400 8,600 8,300 8,400 59,316 -1.18
2026/05/13 8,500 8,600 8,200 8,300 76,259 -1.19
2026/05/14 8,200 8,500 8,100 8,400 43,602 1.20
2026/05/15 8,400 9,000 8,300 8,800 78,260 4.76
2026/05/18 8,800 9,100 8,800 9,000 140,135 2.27
2026/05/19 8,800 9,200 8,800 9,100 93,686 1.11
2026/05/20 9,100 9,400 9,100 9,200 62,441 1.10
2026/05/21 8,800 8,900 8,500 8,700 223,531 -5.43
2026/05/22 8,500 8,600 8,100 8,300 66,320 -4.60
2026/05/25 8,100 8,100 7,600 7,700 81,279 -7.23
2026/05/26 7,700 7,900 7,700 7,700 31,255 0.00
2026/05/27 7,500 7,800 7,400 7,800 136,302 1.30
2026/05/28 7,800 8,100 7,700 7,900 59,264 1.28
2026/05/29 7,600 7,700 7,400 7,400 117,513 -6.33
2026/06/01 7,500 7,500 7,200 7,300 155,639 -1.35
2026/06/02 7,300 7,700 7,300 7,300 183,893 0.00
2026/06/03 7,200 7,300 6,900 7,000 145,597 -4.11
2026/06/04 7,200 7,300 7,100 7,100 70,566 1.43
2026/06/05 7,200 7,600 7,200 7,400 42,724 4.23
2026/06/08 8,000 8,100 7,700 7,900 83,036 6.76
2026/06/09 7,600 8,000 7,500 7,600 241,990 -3.80
2026/06/10 7,800 8,000 7,600 7,900 60,877 3.95
2026/06/11 8,200 8,400 7,800 7,800 194,719 -1.27
2026/06/12 7,300 7,500 7,100 7,400 206,988 -5.13
2026/06/15 6,900 6,900 6,600 6,700 63,907 -9.46
2026/06/16 6,700 6,800 6,500 6,700 156,283 0.00
2026/06/17 6,800 6,800 6,500 6,600 51,392 -1.49
2026/06/18 6,500 6,500 6,300 6,400 42,663 -3.03
2026/06/19 6,200 6,500 6,100 6,300 166,161 -1.56
2026/06/22 6,300 6,300 6,000 6,100 182,492 -3.17
2026/06/23 6,100 6,600 6,000 6,500 91,205 6.56
2026/06/24 6,600 6,800 6,400 6,700 249,495 3.08
2026/06/25 6,300 6,400 6,000 6,000 191,217 -10.45
2026/06/26 6,400 6,700 6,200 6,600 31,642 10.00
2026/06/29 6,500 6,900 6,500 6,500 44,061 -1.52
2026/06/30 6,400 6,600 6,300 6,400 228,778 -1.54
2026/07/01 6,200 6,500 6,000 6,400 111,758 0.00
2026/07/02 6,600 6,700 6,400 6,700 148,764 4.69
2026/07/03 6,700 6,900 6,400 6,400 189,615 -4.48
2026/07/06 6,500 6,700 6,300 6,400 208,559 0.00
2026/07/07 6,500 6,800 6,400 6,800 91,410 6.25
2026/07/08 6,900 7,100 6,700 7,000 181,978 2.94
2026/07/09 6,900 7,000 6,600 6,800 154,764 -2.86
2026/07/10 6,500 6,800 6,500 6,700 148,705 -1.47
2026/07/13 6,700 7,100 6,500 6,900 37,924 2.99
2026/07/14 7,000 7,200 6,800 6,800 41,613 -1.45
2026/07/15 6,800 6,900 6,600 6,700 10,916 -1.47
2026/07/16 6,900 7,100 6,800 7,000 26,111 4.48
2026/07/17 7,200 7,900 7,200 7,600 50,860 8.57
2026/07/21 7,400 7,600 7,100 7,100 62,467 -6.58
2026/07/22 6,900 7,200 6,700 7,100 27,768 0.00
2026/07/23 7,000 7,100 6,900 7,100 13,607 0.00
2026/07/24 7,300 7,600 7,200 7,400 15,664 4.23
2026/07/27 7,300 7,600 7,300 7,300 18,131 -1.35
2026/07/28 7,600 8,100 7,600 7,900 50,943 8.22
2026/07/29 7,900 8,400 7,700 8,100 47,440 2.53
2026/07/30 8,200 8,300 7,700 8,000 84,386 -1.23
2026/07/31 7,500 7,600 7,100 7,400 36,836 -7.50
2026/08/03 7,500 7,900 7,500 7,500 28,280 1.35
2026/08/04 7,400 7,800 7,400 7,500 35,679 0.00
2026/08/05 7,200 7,200 6,900 6,900 24,863 -8.00
2026/08/06 7,100 7,300 7,000 7,100 15,325 2.90
2026/08/07 7,100 7,400 7,000 7,100 22,484 0.00
2026/08/10 7,000 7,100 6,800 6,800 19,374 -4.23
2026/08/12 6,800 6,900 6,600 6,600 31,297 -2.94
2026/08/13 6,600 6,600 6,400 6,600 11,528 0.00
2026/08/14 6,400 6,600 6,200 6,500 21,839 -1.52
2026/08/17 6,400 6,600 6,300 6,400 14,403 -1.54
2026/08/18 6,500 6,800 6,300 6,600 31,985 3.13
2026/08/19 6,900 7,200 6,900 7,000 39,717 6.06
2026/08/20 6,900 7,100 6,900 6,900 18,645 -1.43
2026/08/21 7,100 7,200 6,900 6,900 12,593 0.00
2026/08/24 6,900 7,100 6,900 7,000 13,516 1.45
2026/08/25 7,100 7,300 6,900 7,000 16,791 0.00
2026/08/26 7,000 7,100 6,800 7,000 8,555 0.00
2026/08/27 6,800 7,100 6,700 6,900 16,580 -1.43
2026/08/28 7,000 7,000 6,700 6,900 12,018 0.00
2026/08/31 7,200 7,300 6,900 6,900 12,864 0.00
2026/09/01 7,000 7,100 6,800 6,900 13,240 0.00
2026/09/02 7,200 7,400 7,200 7,400 15,179 7.25
2026/09/03 7,200 7,500 7,200 7,300 13,006 -1.35
2026/09/04 7,200 7,400 7,100 7,100 11,617 -2.74
2026/09/07 7,000 7,000 6,700 6,900 21,521 -2.82
2026/09/08 7,000 7,100 6,700 7,100 18,702 2.90
2026/09/09 7,100 7,200 6,900 7,100 22,508 0.00
2026/09/10 7,200 7,400 7,100 7,100 14,156 0.00
2026/09/11 7,500 7,600 7,300 7,300 17,973 2.82
2026/09/14 7,600 7,700 7,400 7,400 17,962 1.37
2026/09/15 7,500 7,700 7,300 7,400 8,691 0.00
2026/09/16 7,500 7,600 7,400 7,400 35,169 0.00
2026/09/17 7,200 7,500 7,200 7,400 6,354 0.00
2026/09/18 7,100 7,300 7,000 7,100 10,295 -4.05
2026/09/24 6,900 7,100 6,800 7,000 8,180 -1.41
2026/09/25 7,100 7,100 6,800 6,800 5,351 -2.86
2026/09/28 6,900 7,000 6,700 7,000 10,640 2.94
2026/09/29 7,000 7,200 6,800 7,000 24,190 0.00
2026/09/30 6,800 6,900 6,600 6,700 9,094 -4.29
2026/10/01 6,700 6,700 6,200 6,300 23,787 -5.97
2026/10/02 6,400 6,400 6,200 6,300 20,311 0.00
2026/10/05 6,100 6,200 6,000 6,100 13,439 -3.17
2026/10/06 6,100 6,100 5,900 6,000 18,563 -1.64
2026/10/07 5,900 6,100 5,900 6,000 7,932 0.00
2026/10/08 6,100 6,200 6,100 6,100 12,566 1.67
2026/10/09 6,300 6,400 6,100 6,200 15,149 1.64
2026/10/13 6,500 6,600 6,400 6,500 16,472 4.84
2026/10/14 6,400 6,500 6,300 6,400 12,830 -1.54
2026/10/15 6,900 7,200 6,700 7,000 66,407 9.38
2026/10/16 6,900 7,000 6,700 6,800 9,102 -2.86
2026/10/19 7,100 7,200 6,900 7,000 211,471 2.94
2026/10/20 7,000 7,201 7,000 7,170 223,673 2.43
2026/10/21 6,999 7,099 6,925 7,017 43,944 -2.13
2026/10/22 7,100 7,396 6,975 7,367 150,443 4.99
2026/10/23 7,651 7,729 7,427 7,431 227,377 0.87
2026/10/26 7,536 7,591 7,400 7,559 194,393 1.72
2026/10/27 7,338 7,370 7,211 7,325 213,242 -3.10
2026/10/28 7,076 7,181 7,072 7,163 97,431 -2.21
2026/10/29 7,039 7,196 6,956 6,999 432,050 -2.29

株式分割・株式併合

日付 内容
2026/10/20 1株 → 0.01株

ホーム
タイトルとURLをコピーしました