ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸダブルインバース（－２倍）指数（1368）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸダブルインバース（－２倍）指数 1368

ETF等 その他 最終更新: 2026/10/29
15,640円
(時刻：15:10)
▲ +20円 (+0.12%)

価格情報

始値 15,690円
高値 15,915円
安値 15,610円
終値 15,640円
出来高 2,825株
売買代金 44,428,190円
売り気配 (15:30) 15,620円
買い気配 (15:30) 15,580円
年初来高値 (2026/10/23) 16,355円
年初来安値 (2026/10/22) 15,130円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸダブルインバース（－２倍）指数
英文銘柄名 IFREEETF TOPIX DOUBLE INVERSE (-2X) INDEX
時価総額 1,258,768,940.0円
発行済株式総数 80,587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 29,781 0 103,124 -1,297
2026/09/24 29,781 0 104,421 -824
2026/09/18 29,781 0 105,245 630
2026/09/17 29,781 -59 104,615 -10
2026/09/16 29,840 0 104,625 -2,834
2026/09/15 29,840 -50 107,459 1,659
2026/09/09 29,890 0 144,331 6,205
2026/09/08 29,890 0 138,126 35,726
2026/09/07 29,890 0 102,400 5,572
2026/09/02 32,892 -188 112,350 -925
2026/09/01 33,080 0 113,275 -37,628
2026/08/31 33,080 0 150,903 2,265
2026/08/28 33,080 0 148,638 70
2026/08/27 33,080 -221 148,568 14,205
2026/08/26 33,301 0 134,363 9,540
2026/08/25 33,301 0 124,823 -826
2026/08/24 33,301 0 125,649 5,033
2026/08/14 37,409 -36 97,291 3,075
2026/08/13 37,445 0 94,216 1,495
2026/08/12 37,445 -199 92,721 266
2026/08/10 37,644 0 92,455 3,618
2026/08/06 37,644 -6,049 89,369 4,593
2026/08/05 43,693 0 84,776 -1,170
2026/07/30 43,742 -160 88,929 10,683
2026/07/29 43,902 0 78,246 1,325
2026/07/28 43,902 -3 76,921 697
2026/07/27 43,905 0 76,224 -4,169
2026/07/24 43,905 -610 80,393 1
2026/07/23 44,515 -350 80,392 -8,296
2026/07/22 44,865 974 88,688 -9,567
2026/07/21 43,891 75 98,255 -18,600
2026/07/17 43,816 -26 116,855 7,183
2026/07/16 43,842 48 109,672 -4,287
2026/07/15 43,794 -20 113,959 911
2026/07/14 43,814 -24 113,048 -29,652
2026/07/13 43,838 -11,956 142,700 5,042
2026/07/10 55,794 -2,798 137,658 24,753
2026/07/09 58,592 -11 112,905 -3,128
2026/07/08 58,603 985 116,033 6,876
2026/07/07 57,618 5,031 109,157 -156
2026/07/06 52,587 -712 109,313 1,944
2026/07/03 53,299 6,633 107,369 8,409
2026/07/02 46,666 29 98,960 -1,910
2026/07/01 46,637 3,013 100,870 3,206
2026/06/30 43,624 -799 97,664 -10,729
2026/06/29 44,423 814 108,393 -11,805
2026/06/26 43,609 -3,001 120,198 -7,761
2026/06/25 46,610 1 127,959 -4,347
2026/06/24 46,609 2,023 132,306 286
2026/06/23 44,586 -1,240 132,020 22,313
2026/06/22 45,826 -1,205 109,707 -3,345
2026/06/12 50,356 -1,331 106,852 7,194
2026/06/11 51,687 737 99,658 3,700
2026/06/10 50,950 -49 95,958 -1,936
2026/06/09 50,999 1,921 97,894 -8,170
2026/06/08 49,078 28 106,064 615

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/27 60 -5 534 23
2026/10/26 65 50 511 -95
2026/10/23 15 7 606 27
2026/10/22 8 5 579 67
2026/10/21 3 3 512 223
2026/10/20 0 0 269 269
2026/10/19 0 0 0 -42,240
2026/10/16 0 -16,000 42,240 -25,848
2026/10/15 16,000 0 68,088 -1,551
2026/10/14 16,000 0 69,639 -10
2026/10/13 16,000 -197 69,649 -530
2026/10/09 16,197 -34 70,179 -3,516
2026/10/08 16,231 -550 73,695 -198
2026/10/07 16,781 -8,000 73,893 -2,002
2026/10/06 24,781 0 75,895 0
2026/10/05 24,781 0 75,895 0
2026/10/02 24,781 0 75,895 -15
2026/10/01 24,781 0 75,910 -4,300
2026/09/30 24,781 0 80,210 990
2026/09/29 24,781 0 79,220 -23,895
2026/09/28 24,781 0 103,115 -9
2026/09/25 24,781 -5,000 103,124 0
2026/09/18 29,781 -109 104,421 -1,379
2026/09/11 29,890 0 105,800 3,400
2026/09/04 29,890 -3,190 102,400 -48,503
2026/08/28 33,080 -221 150,903 25,254
2026/08/21 33,301 -4,049 125,649 13,887
2026/08/14 37,350 -294 111,762 19,307
2026/08/07 37,644 -6,098 92,455 5,265
2026/07/31 43,742 -163 87,190 10,966
2026/07/24 43,905 14 76,224 -22,031
2026/07/17 43,891 53 98,255 -44,445
2026/07/10 43,838 -8,749 142,700 33,387
2026/07/03 52,587 8,164 109,313 920
2026/06/26 44,423 -1,403 108,393 -1,314
2026/06/19 45,826 -5,107 109,707 -794
2026/06/12 50,933 1,855 110,501 4,437
2026/06/05 49,078 -2,378 106,064 1,563
2026/05/22 60,707 6,137 104,319 -1,164
2026/05/15 54,570 -20,945 105,483 -54,053
2026/05/01 75,515 54,229 159,536 43,506
2026/04/24 21,286 -16,773 116,030 -4,229
2026/04/17 38,059 10,934 120,259 -8,380
2026/04/10 27,125 14,580 128,639 -25,772
2026/04/03 12,545 -9,169 154,411 19,956
2026/03/27 21,714 1,071 134,455 8,790
2026/03/19 20,643 -19,141 125,665 -13,555
2026/03/13 39,784 20,261 139,220 -43,524
2026/03/06 19,523 1,591 182,744 47,562
2026/02/27 17,932 6,836 135,182 -746
2026/02/20 11,096 4,636 135,928 799
2026/02/13 6,460 -6,627 135,129 -53,743
2026/02/06 13,087 -4,470 188,872 -34,662
2026/01/30 17,557 -18,235 223,534 -4,768

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#329,0000.49%2026/09/03
山和証券株式会社33,2000.74%2025/10/07
合計・最新計算日62,2001.23%2026/09/03

空売り残高（履歴）

計算日 商号 空売り残高
2026/09/03 個人 29,000
（0.55%→0.49%）
2026/08/19 個人 32,000
（0.62%→0.55%）
2026/08/05 個人 36,000
（0.76%→0.62%）
2026/07/22 個人 42,000
（0.63%→0.76%）
2026/06/30 個人 42,000
（0.81%→0.63%）
2026/06/22 個人 42,000
（0.50%→0.81%）
2026/05/22 個人 36,000
（0.93%→0.50%）
2026/05/19 モルガン・スタンレーMUFG証券株式会社 1,370
（0.63%→0.03%）
2026/05/18 モルガン・スタンレーMUFG証券株式会社 24,629
（None→0.63%）
2026/05/08 個人 36,000
（0.80%→0.93%）
2026/04/27 個人 36,000
（0.35%→0.80%）
2026/04/21 モルガン・スタンレーMUFG証券株式会社 20,718
（0.63%→0.46%）
2026/04/20 モルガン・スタンレーMUFG証券株式会社 28,248
（0.40%→0.63%）
2026/01/29 個人 0
（0.55%→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
2026/09/24 0 120 *****

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 8 54 -46 0 210
2026/10/27 東証 5 53 -48 0 70 0.00 0.00 E
2026/10/26 東証 4 52 -48 0 70 0.00 0.00 E
2026/10/23 東証 4 1 3 0 70 - - -
2026/10/22 東証 30 1 29 0 70 - - -
2026/10/21 東証 80 0 80 0 210 - - -
2026/10/20 東証 31 0 31 5 140 - - -
2026/10/19 東証 0 0 0 5 480 - - -
2026/10/16 東証 128 0 128 5 240 - - -
2026/10/15 東証 128 0 128 5 240 - - -
2026/10/14 東証 175 0 175 15 720 - - -
2026/10/13 東証 185 0 185 5 240 - - -
2026/10/09 東証 199 197 2 5 240 - - -
2026/10/08 東証 231 231 0 5 120 ***** ***** -
2026/10/07 東証 231 231 0 20 480 ***** ***** -
2026/10/06 東証 231 231 0 5 120 ***** ***** -
2026/10/05 東証 231 231 0 5 120 ***** ***** -
2026/10/02 東証 231 231 0 5 120 ***** ***** -
2026/10/01 東証 231 231 0 5 120 ***** ***** -
2026/09/30 東証 231 231 0 15 360 ***** ***** -
2026/09/29 東証 231 231 0 5 120 ***** ***** -
2026/09/28 東証 231 231 0 5 120 ***** ***** -
2026/09/25 東証 231 231 0 5 120 ***** ***** -
2026/09/24 東証 231 231 0 5 120 ***** ***** -
2026/09/18 東証 231 231 0 15 360 ***** ***** -
2026/09/17 東証 231 231 0 5 120 ***** ***** -
2026/09/16 東証 231 231 0 30 720 ***** ***** -
2026/09/15 東証 290 290 0 5 120 ***** ***** -
2026/09/14 東証 290 290 0 5 120 ***** ***** -
2026/09/11 東証 340 340 0 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 TOPIXダブルインバース（-2倍）指数 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 TOPIXダブルインバース（-2倍）指数 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 41,400 41,600 41,100 41,300 2,786 -
2025/05/12 40,900 41,600 40,900 40,900 1,432 -0.97
2025/05/13 39,400 40,100 39,300 40,000 1,576 -2.20
2025/05/14 40,100 41,200 40,100 40,400 1,425 1.00
2025/05/15 41,000 41,300 40,800 41,000 1,356 1.49
2025/05/16 40,800 41,500 40,800 41,100 3,271 0.24
2025/05/19 41,200 41,300 40,900 41,100 1,111 0.00
2025/05/20 40,600 41,300 40,400 41,200 1,525 0.24
2025/05/21 40,800 41,400 40,600 41,200 2,002 0.00
2025/05/22 41,900 42,000 41,400 41,900 537 1.70
2025/05/23 41,400 41,500 40,900 41,200 2,187 -1.67
2025/05/26 40,900 41,100 40,400 40,400 2,627 -1.94
2025/05/27 40,600 40,900 40,000 40,100 548 -0.74
2025/05/28 39,400 40,100 39,300 40,000 1,192 -0.25
2025/05/29 39,500 39,500 38,800 39,000 2,389 -2.50
2025/05/30 39,800 40,000 39,000 39,100 806 0.26
2025/06/02 39,700 40,300 39,700 40,000 812 2.30
2025/06/03 39,800 40,100 39,600 40,100 1,622 0.25
2025/06/04 39,800 39,800 39,400 39,700 1,604 -1.00
2025/06/05 40,100 40,600 40,000 40,600 847 2.27
2025/06/06 40,400 40,400 39,900 40,100 493 -1.23
2025/06/09 39,600 39,800 39,400 39,700 239 -1.00
2025/06/10 39,500 39,700 39,200 39,600 954 -0.25
2025/06/11 39,400 39,800 39,300 39,500 1,787 -0.25
2025/06/12 39,700 40,000 39,400 39,800 238 0.76
2025/06/13 40,100 40,800 39,900 40,500 2,852 1.76
2025/06/16 40,000 40,300 39,600 39,800 2,634 -1.73
2025/06/17 39,700 39,900 39,500 39,500 579 -0.75
2025/06/18 39,900 39,900 39,000 39,000 2,745 -1.27
2025/06/19 39,100 39,600 39,000 39,500 557 1.28
2025/06/20 39,600 40,000 39,400 40,000 321 1.27
2025/06/23 40,200 40,700 40,200 40,300 432 0.75
2025/06/24 39,400 40,000 39,200 39,800 1,076 -1.24
2025/06/25 39,500 40,100 39,400 39,600 301 -0.50
2025/06/26 39,600 39,600 39,000 39,100 2,511 -1.26
2025/06/27 38,500 38,500 37,800 37,900 1,894 -3.07
2025/06/30 37,400 37,900 37,200 37,700 1,533 -0.53
2025/07/01 37,800 38,400 37,700 38,200 1,667 1.33
2025/07/02 38,600 38,800 38,100 38,300 1,282 0.26
2025/07/03 38,500 38,700 38,300 38,400 498 0.26
2025/07/04 38,000 38,500 37,800 38,400 1,320 0.00
2025/07/07 38,400 38,900 38,300 38,900 339 1.30
2025/07/08 38,900 38,900 38,400 38,600 1,336 -0.77
2025/07/09 38,200 38,600 38,100 38,400 854 -0.52
2025/07/10 38,300 39,000 38,300 38,700 1,158 0.78
2025/07/11 38,300 38,600 37,800 38,300 1,966 -1.03
2025/07/14 38,700 38,800 38,200 38,500 231 0.52
2025/07/15 38,200 38,600 38,000 38,400 1,560 -0.26
2025/07/16 38,300 38,700 38,200 38,400 643 0.00
2025/07/17 38,800 38,800 37,900 38,000 928 -1.04
2025/07/18 37,700 38,100 37,600 38,000 1,161 0.00
2025/07/22 38,000 38,500 37,200 38,100 1,312 0.26
2025/07/23 36,700 36,800 35,300 35,500 8,688 -6.82
2025/07/24 34,900 34,900 34,100 34,400 3,973 -3.10
2025/07/25 34,700 35,100 34,500 35,000 1,220 1.74
2025/07/28 34,900 35,500 34,900 35,400 853 1.14
2025/07/29 35,800 36,200 35,800 36,000 1,354 1.69
2025/07/30 36,000 36,100 35,700 35,700 253 -0.83
2025/07/31 35,400 35,600 35,000 35,000 1,712 -1.96
2025/08/01 35,500 35,500 34,600 34,900 1,681 -0.29
2025/08/04 36,500 36,500 35,700 35,800 2,332 2.58
2025/08/05 35,300 35,600 35,000 35,200 568 -1.68
2025/08/06 35,200 35,200 34,400 34,600 1,523 -1.70
2025/08/07 34,600 34,600 33,800 34,100 944 -1.45
2025/08/08 33,700 33,700 32,800 33,300 3,499 -2.35
2025/08/12 32,800 32,800 31,900 32,200 6,969 -3.30
2025/08/13 32,000 32,000 31,500 31,600 3,664 -1.86
2025/08/14 32,000 32,500 32,000 32,500 1,297 2.85
2025/08/15 32,000 32,000 31,300 31,700 1,948 -2.46
2025/08/18 31,400 31,400 30,900 31,100 959 -1.89
2025/08/19 31,000 31,400 30,900 31,100 821 0.00
2025/08/20 31,300 31,700 31,200 31,600 1,102 1.61
2025/08/21 31,600 32,000 31,500 31,800 575 0.63
2025/08/22 31,800 32,000 31,400 31,600 1,599 -0.63
2025/08/25 31,100 31,500 30,900 31,300 979 -0.95
2025/08/26 31,500 32,200 31,500 32,100 1,889 2.56
2025/08/27 32,000 32,300 32,000 32,000 1,289 -0.31
2025/08/28 32,200 32,300 31,700 31,700 1,064 -0.94
2025/08/29 31,900 32,200 31,800 31,900 576 0.63
2025/09/01 32,400 32,600 31,900 32,300 1,211 1.25
2025/09/02 32,000 32,200 31,700 31,900 278 -1.24
2025/09/03 32,000 32,700 31,900 32,600 348 2.19
2025/09/04 32,400 32,400 31,800 31,900 685 -2.15
2025/09/05 31,400 31,700 31,100 31,200 1,052 -2.19
2025/09/08 30,900 31,100 30,500 30,600 1,141 -1.92
2025/09/09 30,400 31,100 30,200 31,000 1,098 1.31
2025/09/10 30,900 31,000 30,500 30,500 353 -1.61
2025/09/11 30,700 30,900 30,400 30,400 772 -0.33
2025/09/12 30,000 30,300 29,900 30,200 488 -0.66
2025/09/16 30,100 30,300 29,800 30,000 1,151 -0.66
2025/09/17 30,300 30,700 30,200 30,400 1,057 1.33
2025/09/18 30,300 30,700 30,100 30,300 1,972 -0.33
2025/09/19 29,900 30,900 29,600 30,400 8,129 0.33
2025/09/22 30,400 30,400 29,800 30,100 1,108 -0.99
2025/09/24 30,200 30,400 29,900 30,100 445 0.00
2025/09/25 29,900 30,000 29,500 29,600 1,511 -1.66
2025/09/26 29,800 29,900 29,300 29,800 4,556 0.68
2025/09/29 29,700 30,300 29,600 30,200 2,537 1.34
2025/09/30 30,200 30,600 29,900 30,100 1,267 -0.33
2025/10/01 30,500 31,200 30,400 30,900 1,670 2.66
2025/10/02 30,900 31,400 30,700 31,000 2,455 0.32
2025/10/03 31,000 31,000 30,100 30,200 2,441 -2.58
2025/10/06 28,400 28,900 28,100 28,300 5,542 -6.29
2025/10/07 28,000 28,500 27,900 28,500 1,402 0.71
2025/10/08 28,100 28,300 27,600 28,300 967 -0.70
2025/10/09 27,900 28,100 27,700 28,000 956 -1.06
2025/10/10 28,100 28,800 28,000 28,700 1,390 2.50
2025/10/14 29,500 30,300 29,000 29,900 5,235 4.18
2025/10/15 29,500 29,500 28,800 28,900 1,010 -3.34
2025/10/16 28,600 28,800 28,300 28,500 569 -1.38
2025/10/17 29,000 29,300 28,700 29,200 1,229 2.46
2025/10/20 28,300 28,500 27,800 27,900 1,681 -4.45
2025/10/21 27,600 27,800 27,200 27,600 1,270 -1.08
2025/10/22 27,700 27,900 27,200 27,600 952 0.00
2025/10/23 27,900 28,000 27,600 27,600 827 0.00
2025/10/24 27,400 27,500 27,200 27,500 2,399 -0.36
2025/10/27 26,800 26,800 26,400 26,400 1,200 -4.00
2025/10/28 26,500 27,100 26,500 27,000 2,497 2.27
2025/10/29 26,800 27,300 26,800 27,300 687 1.11
2025/10/30 27,200 27,200 26,700 26,700 3,731 -2.20
2025/10/31 26,500 26,700 26,000 26,400 1,434 -1.12
2025/11/04 26,400 26,700 26,000 26,700 2,407 1.14
2025/11/05 27,100 28,500 27,000 27,400 11,802 2.62
2025/11/06 26,800 27,000 26,400 26,500 2,683 -3.28
2025/11/07 26,900 27,300 26,700 26,800 4,252 1.13
2025/11/10 26,500 26,800 26,400 26,800 630 0.00
2025/11/11 26,200 26,700 26,100 26,500 2,410 -1.12
2025/11/12 26,200 26,300 25,800 25,800 2,289 -2.64
2025/11/13 25,600 25,600 25,300 25,500 641 -1.16
2025/11/14 26,200 26,300 25,700 25,900 2,028 1.57
2025/11/17 25,900 26,300 25,900 26,000 909 0.39
2025/11/18 26,400 27,500 26,300 27,400 2,909 5.38
2025/11/19 27,300 27,900 27,100 27,500 1,014 0.36
2025/11/20 26,400 26,800 26,100 26,700 1,826 -2.91
2025/11/21 27,400 27,400 26,600 26,800 2,126 0.37
2025/11/25 26,300 27,000 26,200 26,800 842 0.00
2025/11/26 26,400 26,500 25,600 25,700 2,068 -4.10
2025/11/27 25,600 25,700 25,300 25,500 471 -0.78
2025/11/28 25,600 25,700 25,300 25,400 551 -0.39
2025/12/01 25,400 26,100 25,300 26,000 821 2.36
2025/12/02 25,800 26,100 25,700 26,000 555 0.00
2025/12/03 25,900 26,300 25,900 26,000 791 0.00
2025/12/04 26,100 26,100 25,000 25,000 1,056 -3.85
2025/12/05 25,500 25,800 25,500 25,600 573 2.40
2025/12/08 25,400 25,700 25,200 25,400 351 -0.78
2025/12/09 25,400 25,400 25,000 25,300 371 -0.39
2025/12/10 25,000 25,400 24,900 25,100 6,579 -0.79
2025/12/11 24,900 25,800 24,800 25,600 596 1.99
2025/12/12 25,300 25,300 24,600 24,600 3,567 -3.91
2025/12/15 24,900 24,900 24,400 24,500 2,113 -0.41
2025/12/16 24,500 25,400 24,500 25,400 2,347 3.67
2025/12/17 25,400 25,900 25,300 25,300 849 -0.39
2025/12/18 25,700 25,800 25,400 25,500 1,064 0.79
2025/12/19 25,400 25,400 25,000 25,100 2,976 -1.57
2025/12/22 24,500 25,000 24,500 24,900 2,219 -0.80
2025/12/23 24,800 24,800 24,500 24,700 1,115 -0.80
2025/12/24 24,600 25,000 24,500 24,800 379 0.40
2025/12/25 24,700 25,000 24,600 24,700 530 -0.40
2025/12/26 24,600 24,800 24,400 24,700 1,188 0.00
2025/12/29 24,700 24,800 24,400 24,500 336 -0.81
2025/12/30 24,700 24,800 24,500 24,800 251 1.22
2026/01/05 24,400 24,400 23,600 23,700 2,526 -4.44
2026/01/06 23,600 23,600 22,900 23,200 2,161 -2.11
2026/01/07 23,300 23,500 23,100 23,300 1,935 0.43
2026/01/08 23,400 23,800 23,300 23,800 1,041 2.15
2026/01/09 23,500 23,600 23,200 23,200 3,108 -2.52
2026/01/13 22,000 22,400 22,000 22,300 2,107 -3.88
2026/01/14 22,000 22,000 21,600 21,900 1,311 -1.79
2026/01/15 21,800 21,800 21,200 21,200 2,268 -3.20
2026/01/16 21,600 21,600 21,300 21,400 542 0.94
2026/01/19 21,600 21,900 21,400 21,400 1,695 0.00
2026/01/20 21,500 21,900 21,500 21,700 1,091 1.40
2026/01/21 22,400 22,500 22,100 22,200 1,150 2.30
2026/01/22 21,700 22,000 21,700 22,000 2,622 -0.90
2026/01/23 21,700 21,900 21,500 21,900 961 -0.45
2026/01/26 22,600 22,800 22,400 22,800 3,538 4.11
2026/01/27 22,800 23,000 22,500 22,500 1,702 -1.32
2026/01/28 22,800 23,200 22,700 22,800 2,780 1.33
2026/01/29 22,800 23,300 22,600 22,900 7,855 0.44
2026/01/30 22,700 22,900 22,400 22,500 2,087 -1.75
2026/02/02 22,000 23,000 21,700 22,800 6,060 1.33
2026/02/03 22,000 22,100 21,400 21,600 1,956 -5.26
2026/02/04 21,700 21,800 21,300 21,300 2,230 -1.39
2026/02/05 21,100 21,600 20,900 21,200 2,035 -0.47
2026/02/06 21,500 21,800 20,800 20,900 1,992 -1.42
2026/02/09 19,300 20,000 19,300 20,000 2,107 -4.31
2026/02/10 19,500 19,500 19,000 19,200 1,980 -4.00
2026/02/12 19,100 19,200 18,700 19,000 1,826 -1.04
2026/02/13 19,300 19,500 19,000 19,500 1,853 2.63
2026/02/16 19,200 19,800 19,200 19,700 1,299 1.03
2026/02/17 19,800 20,200 19,700 20,000 3,283 1.52
2026/02/18 19,700 19,800 19,400 19,600 1,531 -2.00
2026/02/19 19,400 19,500 19,000 19,200 1,211 -2.04
2026/02/20 19,300 19,700 19,300 19,500 1,569 1.56
2026/02/24 19,500 19,700 19,400 19,500 387 0.00
2026/02/25 19,200 19,600 19,000 19,200 1,613 -1.54
2026/02/26 18,800 18,900 18,500 18,900 2,461 -1.56
2026/02/27 18,900 18,900 18,200 18,400 1,866 -2.65
2026/03/02 19,100 19,400 18,500 18,500 3,030 0.54
2026/03/03 19,000 20,000 18,900 20,000 4,165 8.11
2026/03/04 20,800 21,800 20,300 21,400 36,678 7.00
2026/03/05 19,900 20,800 19,600 20,700 18,841 -3.27
2026/03/06 21,100 21,100 20,200 20,200 30,706 -2.42
2026/03/09 22,500 22,900 21,800 21,800 15,318 7.92
2026/03/10 21,000 21,300 20,500 20,900 2,717 -4.13
2026/03/11 20,200 20,500 19,900 20,300 6,021 -2.87
2026/03/12 20,700 21,400 20,700 20,900 8,104 2.96
2026/03/13 21,700 21,800 20,900 21,100 10,380 0.96
2026/03/16 21,200 21,700 21,000 21,500 7,392 1.90
2026/03/17 20,700 21,400 20,700 21,300 4,412 -0.93
2026/03/18 20,800 20,900 20,100 20,200 2,845 -5.16
2026/03/19 21,000 21,400 20,800 21,300 2,845 5.45
2026/03/23 22,600 23,300 22,500 22,800 5,341 7.04
2026/03/24 21,400 22,400 21,400 22,000 5,294 -3.51
2026/03/25 20,600 20,900 20,600 20,800 3,738 -5.45
2026/03/26 20,500 21,200 20,400 20,600 2,614 -0.96
2026/03/27 21,000 21,400 20,600 20,900 2,054 1.46
2026/03/30 22,500 22,500 21,600 21,800 5,037 4.31
2026/03/31 21,900 22,400 21,100 22,300 2,661 2.29
2026/04/01 20,700 20,900 19,900 20,000 6,524 -10.31
2026/04/02 19,700 20,700 19,400 20,500 6,520 2.50
2026/04/03 20,100 20,400 19,900 20,300 1,982 -0.98
2026/04/06 20,000 20,200 19,700 20,100 3,360 -0.99
2026/04/07 19,900 20,300 19,800 19,900 995 -1.00
2026/04/08 18,500 19,000 18,500 18,600 2,804 -6.53
2026/04/09 18,600 19,200 18,600 19,000 958 2.15
2026/04/10 18,800 19,100 18,800 19,100 483 0.53
2026/04/13 19,200 19,400 18,900 19,400 2,351 1.57
2026/04/14 18,900 19,100 18,700 19,100 734 -1.55
2026/04/15 18,600 18,900 18,500 18,700 1,259 -2.09
2026/04/16 18,500 18,600 18,200 18,300 831 -2.14
2026/04/17 18,300 18,800 18,300 18,800 961 2.73
2026/04/20 18,500 18,800 18,500 18,600 1,194 -1.06
2026/04/21 18,700 18,800 18,500 18,800 690 1.08
2026/04/22 18,900 19,200 18,900 19,100 1,658 1.60
2026/04/23 19,000 19,700 19,000 19,500 3,216 2.09
2026/04/24 19,100 19,500 19,100 19,400 2,341 -0.51
2026/04/27 19,200 19,600 18,900 19,300 1,482 -0.52
2026/04/28 19,000 19,100 18,600 18,600 2,677 -3.63
2026/04/30 19,000 19,500 19,000 19,400 1,815 4.30
2026/05/01 19,100 19,600 19,000 19,100 1,883 -1.55
2026/05/07 18,200 18,500 17,700 18,000 3,750 -5.76
2026/05/08 18,200 18,400 18,100 18,100 2,185 0.56
2026/05/11 17,900 18,200 17,700 17,900 1,185 -1.10
2026/05/12 17,700 18,000 17,500 17,600 922 -1.68
2026/05/13 17,900 17,900 17,200 17,200 1,078 -2.27
2026/05/14 17,200 17,700 17,200 17,600 494 2.33
2026/05/15 17,400 18,100 17,200 17,900 2,222 1.70
2026/05/18 17,800 18,200 17,600 18,200 4,819 1.68
2026/05/19 17,800 18,100 17,600 18,000 8,519 -1.10
2026/05/20 18,000 18,700 18,000 18,500 2,197 2.78
2026/05/21 18,000 18,000 17,600 17,800 5,309 -3.78
2026/05/22 17,500 17,700 17,300 17,500 518 -1.69
2026/05/25 17,300 17,400 16,900 17,100 1,202 -2.29
2026/05/26 17,000 17,300 16,900 17,000 1,331 -0.58
2026/05/27 16,900 17,300 16,800 17,300 1,228 1.76
2026/05/28 17,400 17,700 17,200 17,500 953 1.16
2026/05/29 17,100 17,200 16,600 16,900 4,341 -3.43
2026/06/01 17,100 17,100 16,700 17,100 2,180 1.18
2026/06/02 17,100 17,600 17,100 17,100 922 0.00
2026/06/03 16,800 17,000 16,400 16,500 1,091 -3.51
2026/06/04 16,700 17,100 16,700 16,800 3,261 1.82
2026/06/05 16,800 17,000 16,800 16,900 2,609 0.60
2026/06/08 17,800 18,100 17,500 17,800 3,618 5.33
2026/06/09 17,300 17,700 17,300 17,300 327 -2.81
2026/06/10 17,500 17,900 17,300 17,900 1,330 3.47
2026/06/11 18,300 18,500 17,800 17,900 2,491 0.00
2026/06/12 17,400 17,600 17,000 17,500 1,673 -2.23
2026/06/15 16,600 16,700 16,000 16,500 1,470 -5.71
2026/06/16 16,400 16,600 16,300 16,500 2,260 0.00
2026/06/17 16,400 16,500 16,100 16,300 1,219 -1.21
2026/06/18 15,900 16,000 15,700 15,900 1,331 -2.45
2026/06/19 15,600 16,200 15,600 16,000 983 0.63
2026/06/22 16,100 16,100 15,500 15,500 2,053 -3.13
2026/06/23 15,500 16,400 15,500 16,400 11,094 5.81
2026/06/24 16,500 16,800 16,300 16,600 21,991 1.22
2026/06/25 16,100 16,500 16,000 16,300 25,029 -1.81
2026/06/26 16,300 16,900 16,200 16,500 16,002 1.23
2026/06/29 16,500 16,800 16,400 16,400 15,939 -0.61
2026/06/30 16,300 16,600 16,100 16,300 32,348 -0.61
2026/07/01 16,000 16,300 15,900 16,200 11,188 -0.61
2026/07/02 16,300 16,400 15,900 16,200 8,032 0.00
2026/07/03 16,200 16,400 15,800 15,900 18,648 -1.85
2026/07/06 15,600 15,800 15,500 15,500 7,357 -2.52
2026/07/07 15,500 15,900 15,200 15,800 5,209 1.94
2026/07/08 16,000 16,300 15,800 16,100 34,859 1.90
2026/07/09 16,200 16,300 16,000 16,200 14,683 0.62
2026/07/10 15,800 16,100 15,800 15,900 3,949 -1.85
2026/07/13 15,800 16,400 15,700 16,300 872 2.52
2026/07/14 16,200 16,500 15,900 15,900 6,649 -2.45
2026/07/15 15,800 16,000 15,600 15,700 728 -1.26
2026/07/16 16,000 16,200 15,800 16,100 1,894 2.55
2026/07/17 16,300 17,400 16,300 16,800 7,141 4.35
2026/07/21 16,700 16,800 16,100 16,200 750 -3.57
2026/07/22 15,900 16,000 15,600 16,000 465 -1.23
2026/07/23 15,800 16,000 15,600 15,800 407 -1.25
2026/07/24 16,000 16,300 16,000 16,000 538 1.27
2026/07/27 15,900 16,100 15,600 15,700 1,633 -1.88
2026/07/28 16,100 16,600 16,100 16,500 918 5.10
2026/07/29 16,300 16,700 16,200 16,400 3,570 -0.61
2026/07/30 16,700 16,800 16,200 16,600 550 1.22
2026/07/31 16,100 16,300 15,700 16,200 947 -2.41
2026/08/03 16,400 17,200 16,400 16,600 583 2.47
2026/08/04 16,500 16,800 16,400 16,500 477 -0.60
2026/08/05 16,000 16,200 15,700 15,800 1,126 -4.24
2026/08/06 15,800 16,000 15,500 15,700 226 -0.63
2026/08/07 15,500 15,800 15,500 15,600 849 -0.64
2026/08/10 15,400 15,600 15,200 15,200 367 -2.56
2026/08/12 15,100 15,400 15,000 15,000 290 -1.32
2026/08/13 14,900 15,000 14,700 14,800 591 -1.33
2026/08/14 14,500 14,700 14,400 14,700 366 -0.68
2026/08/17 14,600 14,900 14,600 14,800 526 0.68
2026/08/18 14,800 15,100 14,600 15,000 570 1.35
2026/08/19 15,400 16,100 15,400 16,000 3,098 6.67
2026/08/20 15,700 15,800 15,500 15,500 817 -3.13
2026/08/21 15,900 15,900 15,500 15,600 235 0.65
2026/08/24 15,500 15,600 15,400 15,500 495 -0.64
2026/08/25 15,500 15,600 15,300 15,400 202 -0.65
2026/08/26 15,300 15,400 15,100 15,200 262 -1.30
2026/08/27 15,000 15,300 15,000 15,200 2,029 0.00
2026/08/28 15,200 15,200 14,800 15,000 366 -1.32
2026/08/31 15,100 15,400 14,800 15,000 2,467 0.00
2026/09/01 15,000 15,100 14,600 14,700 405 -2.00
2026/09/02 15,200 15,500 15,100 15,500 937 5.44
2026/09/03 15,100 15,400 15,000 15,300 672 -1.29
2026/09/04 15,100 15,500 15,100 15,300 454 0.00
2026/09/07 15,000 15,200 14,900 15,100 13,008 -1.31
2026/09/08 15,300 15,600 15,100 15,600 737 3.31
2026/09/09 15,800 15,800 15,400 15,700 1,032 0.64
2026/09/10 15,800 15,900 15,600 15,700 830 0.00
2026/09/11 16,400 16,400 15,700 15,700 1,281 0.00
2026/09/14 15,800 16,000 15,500 15,700 279 0.00
2026/09/15 15,600 15,900 15,500 15,700 105 0.00
2026/09/16 15,600 15,700 15,400 15,500 47 -1.27
2026/09/17 15,400 15,400 15,100 15,300 319 -1.29
2026/09/18 15,000 15,500 15,000 15,300 676 0.00
2026/09/24 15,300 15,400 15,200 15,300 915 0.00
2026/09/25 15,300 15,300 14,900 14,900 379 -2.61
2026/09/28 14,800 15,200 14,800 15,200 364 2.01
2026/09/29 15,000 15,600 15,000 15,500 810 1.97
2026/09/30 15,200 15,300 14,800 15,000 444 -3.23
2026/10/01 14,900 15,200 14,600 14,600 829 -2.67
2026/10/02 15,100 15,100 14,800 14,900 137 2.05
2026/10/05 14,600 14,800 14,600 14,700 1,881 -1.34
2026/10/06 14,400 14,600 14,300 14,300 343 -2.72
2026/10/07 14,400 14,600 14,300 14,400 539 0.70
2026/10/08 14,700 15,100 14,700 15,000 396 4.17
2026/10/09 15,000 15,100 14,900 14,900 499 -0.67
2026/10/13 14,800 15,100 14,800 14,800 429 -0.67
2026/10/14 14,800 15,000 14,800 15,000 83 1.35
2026/10/15 15,300 15,800 15,300 15,600 1,060 4.00
2026/10/16 15,200 15,300 15,000 15,100 692 -3.21
2026/10/19 15,300 15,600 15,000 15,000 1,048 -0.66
2026/10/20 15,170 15,665 15,170 15,605 8,456 4.03
2026/10/21 15,205 15,595 15,150 15,595 2,180 -0.06
2026/10/22 15,380 15,715 15,130 15,640 6,931 0.29
2026/10/23 15,860 16,355 15,860 15,930 7,350 1.85
2026/10/26 15,950 15,950 15,685 15,815 856 -0.72
2026/10/27 15,605 15,740 15,580 15,630 460 -1.17
2026/10/28 15,350 15,665 15,350 15,620 1,297 -0.06
2026/10/29 15,690 15,915 15,610 15,640 2,825 0.13

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