ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸレバレッジ（２倍）指数（1367）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸレバレッジ（２倍）指数 1367

ETF等 その他 最終更新: 2026/07/17
2,824円
(時刻：15:30)
▼ -214円 (-7.04%)

価格情報

始値 2,968円
高値 2,970円
安値 2,757円
終値 2,824円
出来高 85,559株
売買代金 244,156,167円
売り気配 (15:30) 2,850円
買い気配 (15:30) 2,824円
年初来高値 (2026/07/07) 3,184円
年初来安値 (2026/04/23) 2,548円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸレバレッジ（２倍）指数
英文銘柄名 IFREEETF TOPIX LEVERAGED (2X) INDEX
時価総額 4,436,923,050.0円
発行済株式総数 1,460,475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 2,426 -44 6,487 -59
2026/04/14 2,470 -114 6,546 128
2026/04/13 2,584 -33 6,418 -577
2026/04/10 2,617 -99 6,995 901
2026/04/09 2,716 0 6,094 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 8,502 -428 96,880 15,862
2026/07/03 8,930 71 81,018 10,235
2026/06/26 8,859 -5,977 70,783 -5,128
2026/06/19 14,836 -2,193 75,911 -7,873
2026/06/12 17,029 -7,025 83,784 6,571
2026/06/05 24,054 -2,239 77,213 -1,976
2026/05/22 29,824 -8,964 108,524 -33,333
2026/05/15 38,788 5,571 141,857 -4,201
2026/05/01 33,217 -20,697 146,058 -29,781
2026/04/24 53,914 -3,806 175,839 23,018
2026/04/17 57,720 55,136 152,821 146,403
2026/04/10 2,584 519 6,418 602
2026/04/03 2,065 939 5,816 255
2026/03/27 1,126 -296 5,561 -2,596
2026/03/19 1,422 380 8,157 2,184
2026/03/13 1,042 -325 5,973 586
2026/03/06 1,367 -96 5,387 -502
2026/02/27 1,463 257 5,889 2,304
2026/02/20 1,206 -387 3,585 357
2026/02/13 1,593 259 3,228 -1,340
2026/02/06 1,334 50 4,568 -556
2026/01/30 1,284 -826 5,124 2,085
2026/01/23 2,110 -407 3,039 -778
2026/01/16 2,517 413 3,817 -9
2026/01/09 2,104 494 3,826 142
2025/12/26 1,610 223 3,684 -600
2025/12/19 1,387 -86 4,284 2,187
2025/12/12 1,473 175 2,097 -378
2025/12/05 1,298 -208 2,475 218
2025/11/28 1,506 156 2,257 -831
2025/11/21 1,350 -240 3,088 778
2025/11/14 1,590 57 2,310 936
2025/11/07 1,533 -31 1,374 425
2025/10/31 1,564 -306 949 -476
2025/10/24 1,870 109 1,425 -517

空売り残高（集計）

報告義務者空売り残高割合最新計算日
JANE STREET SINGAPORE PTE. LIMITED2280.35%2025/07/04
XTX Markets Pte Ltd3970.36%2025/01/07
個人#67,0000.43%2026/05/19
兵藤　康人4,0005.19%2026/03/18
小澤　哲夫8,1007.53%2025/01/07
株式会社アクロビジョン2140.37%2025/09/05
合計・最新計算日19,93914.23%2026/05/19

空売り残高（履歴）

計算日 商号 空売り残高
2026/07/10 個人 0
（1.09%→0.00%）
2026/07/09 個人 16,060
（None→1.09%）
2026/05/19 個人 7,000
（0.55%→0.43%）
2026/05/18 個人 9,000
（0.68%→0.55%）
2026/05/13 個人 11,000
（0.92%→0.68%）
2026/05/12 個人 15,000
（0.61%→0.92%）
2026/05/08 個人 10,000
（0.30%→0.61%）
2026/03/19 個人 0
（5.19%→0.00%）
2026/03/18 兵藤　康人 4,000
（None→5.19%）
2025/11/21 個人 0
（0.52%→0.00%）
2025/11/20 個人 300
（1.75%→0.52%）
2025/11/19 個人 1,000
（1.40%→1.75%）
2025/11/18 個人 800
（None→1.40%）

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/07/01 1,369 60 0

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 27,169 950 26,219 0 60
2026/07/16 東証 15,704 2,650 13,054 0 60 - - -
2026/07/15 東証 24,655 2,650 22,005 0 240 - - -
2026/07/14 東証 23,649 2,650 20,999 0 60 - - -
2026/07/13 東証 24,126 2,650 21,476 0 60 - - -
2026/07/09 東証 15,734 3,480 12,254 0 60
2026/07/08 東証 25,217 2,650 22,567 0 180 - - -
2026/07/07 東証 24,735 2,650 22,085 0 60 - - -
2026/07/06 東証 8,585 2,650 5,935 0 60 - - -
2026/07/03 東証 8,352 2,650 5,702 0 60 - - -
2026/07/02 東証 5,701 3,776 1,925 0 60 - - -
2026/07/01 東証 3,356 4,725 -1,369 0 180 0.00 0.00 F
2026/06/30 東証 3,850 4,158 -308 0 60 0.00 0.00 F
2026/06/29 東証 23,220 4,165 19,055 0 60 - - -
2026/06/26 東証 3,686 3,855 -169 0 60 0.00 0.00 F
2026/06/25 東証 7,438 3,952 3,486 0 60 - - -
2026/06/24 東証 8,328 4,940 3,388 0 180 - - -
2026/06/23 東証 6,742 5,875 867 0 60 - - -
2026/06/22 東証 4,684 6,023 -1,339 0 60 0.00 0.00 F
2026/06/19 東証 4,764 8,436 -3,672 0 60 0.00 0.00 F
2026/06/18 東証 4,795 8,320 -3,525 0 60 0.00 0.00 E
2026/06/17 東証 4,955 8,987 -4,032 0 180 0.00 0.00 F
2026/06/16 東証 5,205 9,396 -4,191 0 60 0.00 0.00 F
2026/06/15 東証 5,165 9,418 -4,253 0 60 0.00 0.00 F
2026/06/12 東証 4,795 10,994 -6,199 0 60
2026/06/11 東証 15,249 9,983 5,266 0 60 - - -
2026/06/10 東証 15,116 10,729 4,387 0 180 - - -
2026/06/09 東証 14,684 10,482 4,202 0 60 - - -
2026/06/08 東証 24,474 10,144 14,330 0 60 - - -
2026/06/05 東証 20,907 11,944 8,963 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 1,479 1,490 1,460 1,467 196,875 -
2025/01/28 1,451 1,482 1,436 1,464 213,575 -0.22
2025/01/29 1,477 1,489 1,475 1,484 197,450 1.39
2025/01/30 1,473 1,493 1,473 1,490 35,100 0.40
2025/01/31 1,491 1,504 1,484 1,494 104,275 0.27
2025/02/03 1,433 1,446 1,416 1,424 345,250 -4.69
2025/02/04 1,462 1,465 1,432 1,441 96,650 1.18
2025/02/05 1,452 1,473 1,438 1,448 107,875 0.53
2025/02/06 1,458 1,475 1,451 1,458 71,925 0.66
2025/02/07 1,447 1,451 1,432 1,440 71,525 -1.23
2025/02/10 1,437 1,442 1,428 1,437 53,200 -0.19
2025/02/12 1,437 1,441 1,422 1,436 61,725 -0.06
2025/02/13 1,452 1,476 1,448 1,474 83,400 2.62
2025/02/14 1,482 1,491 1,462 1,464 54,000 -0.65
2025/02/17 1,460 1,476 1,458 1,473 30,400 0.57
2025/02/18 1,476 1,494 1,470 1,480 68,450 0.49
2025/02/19 1,476 1,486 1,462 1,472 57,725 -0.57
2025/02/20 1,455 1,457 1,423 1,436 72,575 -2.45
2025/02/21 1,424 1,443 1,422 1,441 86,850 0.39
2025/02/25 1,404 1,436 1,404 1,428 67,200 -0.92
2025/02/26 1,416 1,420 1,392 1,420 117,175 -0.56
2025/02/27 1,420 1,439 1,418 1,439 66,825 1.32
2025/02/28 1,411 1,411 1,367 1,388 234,200 -3.53
2025/03/03 1,416 1,432 1,401 1,432 86,850 3.17
2025/03/04 1,413 1,422 1,382 1,408 110,225 -1.65
2025/03/05 1,410 1,428 1,400 1,416 232,600 0.57
2025/03/06 1,433 1,458 1,433 1,452 78,250 2.54
2025/03/07 1,396 1,422 1,395 1,406 163,975 -3.22
2025/03/10 1,410 1,414 1,390 1,400 77,650 -0.40
2025/03/11 1,351 1,368 1,313 1,368 203,400 -2.29
2025/03/12 1,365 1,400 1,365 1,391 198,225 1.70
2025/03/13 1,412 1,423 1,392 1,395 129,450 0.26
2025/03/14 1,381 1,421 1,378 1,412 151,550 1.20
2025/03/17 1,439 1,456 1,439 1,447 136,450 2.52
2025/03/18 1,485 1,495 1,480 1,484 152,400 2.52
2025/03/19 1,488 1,518 1,488 1,500 140,500 1.11
2025/03/21 1,487 1,522 1,486 1,506 113,175 0.43
2025/03/24 1,511 1,513 1,491 1,492 47,025 -0.93
2025/03/25 1,514 1,520 1,491 1,502 92,825 0.64
2025/03/26 1,524 1,526 1,502 1,518 285,075 1.09
2025/03/27 1,491 1,515 1,486 1,515 196,600 -0.21
2025/03/28 1,509 1,512 1,472 1,486 183,975 -1.90
2025/03/31 1,404 1,407 1,370 1,390 451,650 -6.51
2025/04/01 1,416 1,421 1,378 1,382 171,475 -0.58
2025/04/02 1,390 1,390 1,351 1,373 171,200 -0.61
2025/04/03 1,261 1,298 1,252 1,290 751,250 -6.06
2025/04/04 1,224 1,242 1,155 1,200 718,950 -7.01
2025/04/07 1,000 1,066 1,000 1,014 1,057,925 -15.46
2025/04/08 1,134 1,156 1,114 1,138 493,975 12.19
2025/04/09 1,060 1,095 1,030 1,057 1,346,350 -7.07
2025/04/10 1,230 1,237 1,206 1,232 426,000 16.51
2025/04/11 1,204 1,204 1,100 1,160 512,200 -5.84
2025/04/14 1,191 1,208 1,181 1,181 316,150 1.84
2025/04/15 1,212 1,218 1,201 1,201 68,900 1.64
2025/04/16 1,208 1,210 1,169 1,190 158,050 -0.90
2025/04/17 1,194 1,221 1,187 1,221 146,475 2.59
2025/04/18 1,234 1,250 1,221 1,249 159,400 2.29
2025/04/21 1,233 1,239 1,211 1,217 141,500 -2.56
2025/04/22 1,212 1,225 1,207 1,222 156,325 0.46
2025/04/23 1,278 1,282 1,260 1,270 167,125 3.89
2025/04/24 1,297 1,299 1,274 1,280 238,000 0.79
2025/04/25 1,305 1,324 1,301 1,316 199,425 2.81
2025/04/28 1,338 1,354 1,331 1,331 136,100 1.16
2025/04/30 1,352 1,359 1,338 1,349 130,925 1.32
2025/05/01 1,356 1,371 1,345 1,365 260,775 1.19
2025/05/02 1,372 1,390 1,366 1,370 139,775 0.38
2025/05/07 1,388 1,393 1,374 1,383 111,550 0.93
2025/05/08 1,385 1,390 1,363 1,387 178,625 0.32
2025/05/09 1,415 1,426 1,409 1,419 172,525 2.28
2025/05/12 1,433 1,433 1,412 1,432 157,400 0.96
2025/05/13 1,484 1,487 1,460 1,460 122,475 1.93
2025/05/14 1,459 1,461 1,422 1,451 184,475 -0.60
2025/05/15 1,426 1,436 1,418 1,424 97,950 -1.85
2025/05/16 1,433 1,433 1,410 1,427 51,675 0.17
2025/05/19 1,422 1,431 1,417 1,424 49,475 -0.20
2025/05/20 1,442 1,448 1,418 1,420 105,600 -0.28
2025/05/21 1,435 1,439 1,417 1,417 56,250 -0.23
2025/05/22 1,397 1,410 1,392 1,399 215,375 -1.27
2025/05/23 1,414 1,429 1,414 1,422 102,750 1.63
2025/05/26 1,429 1,442 1,424 1,438 212,425 1.15
2025/05/27 1,438 1,460 1,432 1,459 92,575 1.47
2025/05/28 1,485 1,488 1,458 1,458 145,050 -0.08
2025/05/29 1,481 1,504 1,476 1,502 222,350 2.99
2025/05/30 1,463 1,499 1,462 1,490 158,100 -0.77
2025/06/02 1,469 1,471 1,452 1,462 105,200 -1.85
2025/06/03 1,468 1,474 1,457 1,458 81,000 -0.30
2025/06/04 1,470 1,480 1,469 1,470 75,875 0.85
2025/06/05 1,454 1,456 1,438 1,441 115,375 -1.99
2025/06/06 1,447 1,460 1,447 1,455 62,050 0.97
2025/06/09 1,477 1,479 1,470 1,472 71,225 1.13
2025/06/10 1,478 1,489 1,465 1,470 62,925 -0.14
2025/06/11 1,483 1,483 1,467 1,475 100,675 0.35
2025/06/12 1,473 1,480 1,459 1,465 51,525 -0.65
2025/06/13 1,464 1,464 1,427 1,440 301,375 -1.72
2025/06/16 1,459 1,469 1,450 1,462 92,500 1.56
2025/06/17 1,464 1,472 1,461 1,470 62,300 0.49
2025/06/18 1,460 1,496 1,459 1,495 105,300 1.74
2025/06/19 1,490 1,492 1,472 1,475 165,400 -1.34
2025/06/20 1,472 1,480 1,456 1,456 119,175 -1.33
2025/06/23 1,446 1,446 1,429 1,441 107,575 -1.02
2025/06/24 1,478 1,483 1,459 1,464 122,575 1.61
2025/06/25 1,475 1,476 1,452 1,465 89,125 0.05
2025/06/26 1,468 1,490 1,468 1,487 119,075 1.53
2025/06/27 1,511 1,536 1,509 1,529 480,625 2.80
2025/06/30 1,556 1,562 1,536 1,543 547,250 0.94
2025/07/01 1,537 1,539 1,514 1,518 458,750 -1.61
2025/07/02 1,500 1,523 1,498 1,510 438,325 -0.55
2025/07/03 1,511 1,515 1,502 1,512 208,675 0.16
2025/07/04 1,531 1,532 1,506 1,514 312,425 0.13
2025/07/07 1,512 1,514 1,492 1,496 279,700 -1.19
2025/07/08 1,494 1,507 1,492 1,503 428,000 0.45
2025/07/09 1,518 1,520 1,504 1,515 298,275 0.77
2025/07/10 1,510 1,510 1,486 1,495 55,425 -1.29
2025/07/11 1,514 1,529 1,503 1,510 103,775 0.99
2025/07/14 1,502 1,519 1,494 1,510 82,750 0.00
2025/07/15 1,520 1,525 1,503 1,510 29,075 -0.03
2025/07/16 1,512 1,516 1,498 1,504 55,775 -0.37
2025/07/17 1,496 1,528 1,496 1,528 66,575 1.62
2025/07/18 1,536 1,536 1,519 1,521 46,000 -0.50
2025/07/22 1,524 1,550 1,506 1,522 64,175 0.08
2025/07/23 1,578 1,632 1,570 1,618 275,250 6.28
2025/07/24 1,656 1,687 1,656 1,677 189,750 3.66
2025/07/25 1,664 1,669 1,642 1,645 95,800 -1.91
2025/07/28 1,649 1,649 1,622 1,623 103,800 -1.31
2025/07/29 1,604 1,604 1,590 1,599 60,125 -1.50
2025/07/30 1,599 1,612 1,593 1,612 77,475 0.85
2025/07/31 1,620 1,641 1,616 1,638 66,300 1.59
2025/08/01 1,630 1,658 1,627 1,646 119,200 0.46
2025/08/04 1,575 1,609 1,573 1,608 109,700 -2.28
2025/08/05 1,624 1,637 1,616 1,631 64,175 1.42
2025/08/06 1,630 1,668 1,630 1,664 118,500 2.06
2025/08/07 1,654 1,695 1,654 1,687 87,850 1.35
2025/08/08 1,700 1,744 1,700 1,727 189,175 2.40
2025/08/12 1,748 1,794 1,748 1,776 326,850 2.83
2025/08/13 1,798 1,817 1,788 1,806 175,225 1.71
2025/08/14 1,788 1,788 1,760 1,765 179,125 -2.28
2025/08/15 1,785 1,824 1,785 1,824 295,075 3.33
2025/08/18 1,826 1,848 1,826 1,839 271,450 0.81
2025/08/19 1,845 1,847 1,820 1,832 127,525 -0.35
2025/08/20 1,820 1,827 1,803 1,813 205,225 -1.07
2025/08/21 1,811 1,811 1,784 1,793 90,300 -1.10
2025/08/22 1,800 1,816 1,787 1,811 73,925 1.00
2025/08/25 1,835 1,844 1,811 1,816 184,750 0.31
2025/08/26 1,808 1,808 1,770 1,782 115,300 -1.92
2025/08/27 1,781 1,782 1,765 1,777 62,675 -0.27
2025/08/28 1,766 1,802 1,762 1,802 183,775 1.44
2025/08/29 1,790 1,791 1,776 1,784 104,200 -1.04
2025/09/01 1,764 1,788 1,748 1,770 228,450 -0.78
2025/09/02 1,776 1,796 1,774 1,790 92,425 1.15
2025/09/03 1,780 1,786 1,744 1,750 166,600 -2.23
2025/09/04 1,761 1,789 1,759 1,788 128,100 2.19
2025/09/05 1,816 1,825 1,796 1,819 146,800 1.70
2025/09/08 1,842 1,868 1,833 1,857 302,100 2.09
2025/09/09 1,872 1,884 1,833 1,836 206,600 -1.12
2025/09/10 1,837 1,860 1,834 1,859 116,650 1.24
2025/09/11 1,854 1,870 1,843 1,866 157,350 0.41
2025/09/12 1,894 1,896 1,872 1,880 161,000 0.71
2025/09/16 1,891 1,908 1,874 1,890 201,150 0.55
2025/09/17 1,875 1,876 1,850 1,866 131,900 -1.29
2025/09/18 1,875 1,892 1,853 1,879 179,125 0.71
2025/09/19 1,903 1,915 1,840 1,865 363,225 -0.75
2025/09/22 1,874 1,904 1,874 1,884 60,925 1.03
2025/09/24 1,879 1,897 1,863 1,894 29,325 0.55
2025/09/25 1,905 1,919 1,894 1,913 107,650 0.97
2025/09/26 1,910 1,935 1,906 1,913 218,600 0.02
2025/09/29 1,916 1,916 1,877 1,881 138,925 -1.69
2025/09/30 1,883 1,899 1,860 1,884 132,050 0.19
2025/10/01 1,864 1,868 1,819 1,835 147,775 -2.63
2025/10/02 1,837 1,850 1,808 1,828 115,200 -0.39
2025/10/03 1,834 1,879 1,834 1,876 199,450 2.63
2025/10/06 1,988 2,007 1,961 1,995 542,025 6.36
2025/10/07 2,012 2,020 1,990 1,993 229,375 -0.08
2025/10/08 2,010 2,040 2,000 2,001 94,975 0.40
2025/10/09 2,022 2,032 2,012 2,032 81,300 1.54
2025/10/10 2,018 2,018 1,949 1,953 287,850 -3.88
2025/10/14 1,898 1,930 1,854 1,874 545,125 -4.03
2025/10/15 1,902 1,940 1,897 1,938 173,400 3.41
2025/10/16 1,965 1,975 1,943 1,961 172,450 1.16
2025/10/17 1,929 1,952 1,916 1,920 113,850 -2.08
2025/10/20 1,974 2,011 1,964 2,011 155,500 4.73
2025/10/21 2,033 2,046 2,008 2,014 288,850 0.16
2025/10/22 2,010 2,047 2,002 2,036 140,200 1.07
2025/10/23 2,007 2,022 1,994 2,018 89,450 -0.86
2025/10/24 2,039 2,053 2,025 2,036 162,600 0.91
2025/10/27 2,093 2,114 2,090 2,110 379,325 3.59
2025/10/28 2,097 2,097 2,056 2,059 93,300 -2.41
2025/10/29 2,076 2,078 2,046 2,046 191,475 -0.60
2025/10/30 2,058 2,085 2,046 2,076 1,589,625 1.45
2025/10/31 2,114 2,138 2,087 2,120 363,700 2.12
2025/11/04 2,107 2,142 2,087 2,092 161,025 -1.34
2025/11/05 2,052 2,060 1,950 2,036 1,457,200 -2.68
2025/11/06 2,072 2,104 2,071 2,088 195,575 2.57
2025/11/07 2,060 2,080 2,035 2,072 433,050 -0.77
2025/11/10 2,098 2,102 2,078 2,098 105,625 1.27
2025/11/11 2,123 2,129 2,086 2,104 240,375 0.25
2025/11/12 2,117 2,153 2,116 2,148 365,100 2.13
2025/11/13 2,161 2,188 2,161 2,178 99,375 1.36
2025/11/14 2,116 2,155 2,116 2,149 235,000 -1.32
2025/11/17 2,134 2,140 2,112 2,133 175,925 -0.74
2025/11/18 2,104 2,111 2,010 2,010 270,875 -5.74
2025/11/19 2,023 2,041 1,983 2,006 342,475 -0.20
2025/11/20 2,094 2,112 2,065 2,073 274,175 3.31
2025/11/21 2,033 2,080 2,025 2,068 459,625 -0.23
2025/11/25 2,106 2,108 2,045 2,059 128,725 -0.43
2025/11/26 2,094 2,146 2,090 2,141 210,225 3.98
2025/11/27 2,161 2,173 2,151 2,154 108,075 0.62
2025/11/28 2,151 2,172 2,147 2,167 60,025 0.59
2025/12/01 2,166 2,172 2,112 2,116 68,025 -2.36
2025/12/02 2,127 2,138 2,111 2,117 116,925 0.06
2025/12/03 2,124 2,128 2,101 2,110 107,650 -0.34
2025/12/04 2,115 2,195 2,115 2,192 199,050 3.89
2025/12/05 2,152 2,154 2,127 2,144 108,800 -2.19
2025/12/08 2,155 2,173 2,135 2,173 189,575 1.36
2025/12/09 2,167 2,192 2,163 2,180 68,550 0.33
2025/12/10 2,189 2,204 2,162 2,178 77,225 -0.09
2025/12/11 2,200 2,206 2,130 2,140 124,600 -1.78
2025/12/12 2,164 2,229 2,164 2,224 379,075 3.96
2025/12/15 2,203 2,237 2,200 2,233 124,275 0.40
2025/12/16 2,229 2,229 2,155 2,155 148,650 -3.51
2025/12/17 2,149 2,156 2,117 2,152 126,225 -0.11
2025/12/18 2,126 2,148 2,113 2,137 319,275 -0.72
2025/12/19 2,155 2,186 2,146 2,171 123,275 1.61
2025/12/22 2,211 2,218 2,191 2,193 177,500 0.99
2025/12/23 2,204 2,225 2,202 2,218 35,475 1.13
2025/12/24 2,221 2,230 2,192 2,198 31,025 -0.90
2025/12/25 2,217 2,217 2,194 2,210 34,100 0.55
2025/12/26 2,224 2,236 2,202 2,216 98,375 0.27
2025/12/29 2,221 2,234 2,202 2,228 117,950 0.58
2025/12/30 2,218 2,224 2,201 2,201 85,200 -1.22
2026/01/05 2,280 2,302 2,264 2,293 347,375 4.16
2026/01/06 2,331 2,372 2,331 2,370 312,300 3.38
2026/01/07 2,330 2,354 2,322 2,330 145,625 -1.72
2026/01/08 2,321 2,332 2,294 2,297 105,950 -1.39
2026/01/09 2,318 2,344 2,303 2,340 140,925 1.85
2026/01/13 2,457 2,458 2,427 2,450 391,300 4.74
2026/01/14 2,474 2,512 2,464 2,512 389,550 2.53
2026/01/15 2,495 2,555 2,495 2,547 410,950 1.37
2026/01/16 2,527 2,542 2,510 2,534 231,125 -0.49
2026/01/19 2,504 2,530 2,477 2,528 364,550 -0.25
2026/01/20 2,508 2,508 2,477 2,482 145,075 -1.80
2026/01/21 2,422 2,449 2,408 2,437 509,225 -1.84
2026/01/22 2,497 2,498 2,469 2,472 214,075 1.43
2026/01/23 2,499 2,517 2,478 2,491 180,775 0.79
2026/01/26 2,408 2,417 2,378 2,383 422,475 -4.35
2026/01/27 2,383 2,404 2,348 2,396 219,250 0.57
2026/01/28 2,358 2,378 2,340 2,356 337,975 -1.67
2026/01/29 2,363 2,389 2,325 2,382 471,200 1.10
2026/01/30 2,392 2,410 2,363 2,410 161,125 1.16
2026/02/02 2,450 2,486 2,357 2,361 262,825 -2.02
2026/02/03 2,452 2,514 2,443 2,509 243,225 6.27
2026/02/04 2,496 2,526 2,473 2,521 211,875 0.46
2026/02/05 2,542 2,562 2,498 2,511 320,425 -0.40
2026/02/06 2,492 2,587 2,462 2,587 578,475 3.04
2026/02/09 2,734 2,759 2,689 2,695 655,275 4.16
2026/02/10 2,750 2,811 2,748 2,802 381,975 3.99
2026/02/12 2,804 2,848 2,789 2,836 428,500 1.21
2026/02/13 2,798 2,817 2,740 2,750 515,650 -3.05
2026/02/16 2,768 2,768 2,695 2,698 311,825 -1.88
2026/02/17 2,702 2,711 2,642 2,680 234,400 -0.70
2026/02/18 2,701 2,742 2,696 2,735 178,375 2.07
2026/02/19 2,752 2,800 2,737 2,790 348,375 2.02
2026/02/20 2,750 2,750 2,707 2,730 250,050 -2.15
2026/02/24 2,728 2,750 2,702 2,736 315,750 0.22
2026/02/25 2,771 2,804 2,726 2,784 584,225 1.74
2026/02/26 2,843 2,866 2,824 2,834 231,300 1.81
2026/02/27 2,831 2,917 2,828 2,913 168,225 2.78
2026/03/02 2,793 2,854 2,746 2,845 655,000 -2.33
2026/03/03 2,800 2,816 2,658 2,679 570,750 -5.85
2026/03/04 2,525 2,600 2,410 2,488 1,827,550 -7.12
2026/03/05 2,648 2,671 2,540 2,564 607,825 3.04
2026/03/06 2,524 2,604 2,499 2,604 744,550 1.59
2026/03/09 2,324 2,408 2,275 2,408 457,250 -7.54
2026/03/10 2,488 2,548 2,461 2,517 319,100 4.53
2026/03/11 2,583 2,618 2,552 2,554 787,775 1.48
2026/03/12 2,495 2,510 2,441 2,484 402,625 -2.76
2026/03/13 2,404 2,484 2,401 2,478 182,600 -0.26
2026/03/16 2,449 2,472 2,402 2,443 778,500 -1.40
2026/03/17 2,493 2,516 2,437 2,466 684,275 0.97
2026/03/18 2,499 2,599 2,499 2,599 284,450 5.37
2026/03/19 2,483 2,495 2,429 2,430 345,925 -6.51
2026/03/23 2,286 2,289 2,209 2,273 422,225 -6.45
2026/03/24 2,376 2,384 2,310 2,368 533,500 4.19
2026/03/25 2,479 2,494 2,455 2,487 133,000 5.03
2026/03/26 2,491 2,510 2,422 2,468 177,075 -0.79
2026/03/27 2,429 2,494 2,404 2,458 296,575 -0.37
2026/03/30 2,299 2,376 2,278 2,369 210,525 -3.63
2026/03/31 2,329 2,422 2,296 2,320 283,400 -2.08
2026/04/01 2,464 2,542 2,447 2,526 184,600 8.88
2026/04/02 2,599 2,608 2,448 2,453 328,225 -2.88
2026/04/03 2,525 2,534 2,488 2,507 48,200 2.20
2026/04/06 2,520 2,558 2,500 2,500 78,350 -0.30
2026/04/07 2,529 2,562 2,494 2,540 45,400 1.62
2026/04/08 2,693 2,696 2,654 2,680 246,000 5.51
2026/04/09 2,685 2,702 2,632 2,636 93,125 -1.63
2026/04/10 2,638 2,668 2,630 2,636 161,700 -0.02
2026/04/13 2,610 2,654 2,590 2,630 52,400 -0.21
2026/04/14 2,686 2,686 2,645 2,655 144,125 0.93
2026/04/15 2,710 2,716 2,666 2,666 63,635 0.42
2026/04/16 2,715 2,754 2,711 2,730 109,901 2.40
2026/04/17 2,730 2,730 2,677 2,680 68,241 -1.83
2026/04/20 2,710 2,710 2,676 2,685 36,342 0.19
2026/04/21 2,700 2,702 2,672 2,684 23,482 -0.04
2026/04/22 2,649 2,657 2,619 2,655 65,333 -1.08
2026/04/23 2,640 2,645 2,548 2,610 106,991 -1.69
2026/04/24 2,631 2,631 2,580 2,610 41,442 0.00
2026/04/27 2,611 2,650 2,560 2,615 88,738 0.19
2026/04/28 2,640 2,686 2,632 2,686 92,713 2.72
2026/04/30 2,608 2,616 2,573 2,591 145,839 -3.54
2026/05/01 2,608 2,630 2,558 2,625 94,318 1.31
2026/05/07 2,725 2,802 2,708 2,765 182,654 5.33
2026/05/08 2,731 2,754 2,707 2,749 67,522 -0.58
2026/05/11 2,772 2,805 2,747 2,791 112,056 1.53
2026/05/12 2,810 2,840 2,763 2,825 83,590 1.22
2026/05/13 2,802 2,895 2,802 2,871 106,311 1.63
2026/05/14 2,900 2,900 2,820 2,840 50,000 -1.08
2026/05/15 2,855 2,894 2,750 2,793 120,189 -1.65
2026/05/18 2,811 2,816 2,728 2,766 86,873 -0.97
2026/05/19 2,782 2,819 2,755 2,790 172,879 0.87
2026/05/20 2,777 2,777 2,653 2,703 206,988 -3.12
2026/05/21 2,766 2,815 2,762 2,800 132,129 3.59
2026/05/22 2,812 2,855 2,789 2,819 48,887 0.68
2026/05/25 2,867 2,925 2,848 2,902 80,627 2.94
2026/05/26 2,920 2,920 2,868 2,910 57,946 0.28
2026/05/27 2,920 2,953 2,870 2,870 68,774 -1.37
2026/05/28 2,850 2,869 2,793 2,869 40,415 -0.03
2026/05/29 2,890 2,970 2,890 2,909 77,087 1.39
2026/06/01 2,915 2,948 2,887 2,899 40,216 -0.34
2026/06/02 2,864 2,878 2,806 2,854 87,747 -1.55
2026/06/03 2,932 3,014 2,919 2,968 78,786 3.99
2026/06/04 2,941 2,941 2,888 2,896 64,763 -2.43
2026/06/05 2,946 2,946 2,886 2,900 107,233 0.14
2026/06/08 2,784 2,807 2,722 2,789 122,313 -3.83
2026/06/09 2,837 2,844 2,775 2,844 41,510 1.97
2026/06/10 2,816 2,825 2,734 2,750 38,610 -3.31
2026/06/11 2,664 2,747 2,642 2,747 46,184 -0.11
2026/06/12 2,821 2,870 2,787 2,824 34,759 2.80
2026/06/15 2,951 3,027 2,946 2,985 167,097 5.70
2026/06/16 2,977 2,995 2,950 2,950 89,623 -1.17
2026/06/17 2,969 3,032 2,965 3,017 115,986 2.27
2026/06/18 3,045 3,112 3,033 3,099 123,173 2.72
2026/06/19 3,145 3,145 3,011 3,072 124,928 -0.87
2026/06/22 3,036 3,142 3,034 3,128 54,039 1.82
2026/06/23 3,129 3,129 2,969 2,984 172,967 -4.60
2026/06/24 2,970 2,987 2,884 2,935 118,509 -1.64
2026/06/25 2,999 3,022 2,956 3,000 152,972 2.21
2026/06/26 2,953 2,987 2,874 2,912 427,492 -2.93
2026/06/29 2,962 2,974 2,894 2,965 304,596 1.82
2026/06/30 3,000 3,010 2,938 2,970 207,289 0.17
2026/07/01 3,035 3,054 2,972 2,974 93,146 0.13
2026/07/02 2,981 3,058 2,967 3,013 129,757 1.31
2026/07/03 3,026 3,090 2,979 3,090 409,151 2.56
2026/07/06 3,108 3,141 3,076 3,120 303,798 0.97
2026/07/07 3,142 3,184 3,054 3,054 210,007 -2.12
2026/07/08 3,016 3,074 2,990 3,010 158,504 -1.44
2026/07/09 2,989 3,026 2,978 3,007 164,627 -0.10
2026/07/10 3,042 3,067 3,019 3,053 73,016 1.53
2026/07/13 3,044 3,084 2,952 2,993 32,668 -1.97
2026/07/14 2,987 3,043 2,950 3,040 25,375 1.57
2026/07/15 3,075 3,100 3,025 3,094 27,701 1.78
2026/07/16 3,037 3,066 3,001 3,038 28,516 -1.81
2026/07/17 2,968 2,970 2,757 2,824 85,559 -7.04

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