Ｏｎｅ　ＥＴＦ　日経２２５（1369）の銘柄情報

Ｏｎｅ　ＥＴＦ　日経２２５ 1369

ETF等 その他 最終更新: 2026/01/20
53,190円
(時刻：15:23)
▼ -550円 (-1.02%)

価格情報

始値 53,680円
高値 53,680円
安値 53,080円
終値 53,190円
出来高 2,298株
売買代金 122,498,160円
売り気配 (15:29) 53,290円
買い気配 (15:29) 53,190円
年初来高値 (2026/01/14) 54,660円
年初来安値 (2025/04/07) 31,000円

基本情報

銘柄名 Ｏｎｅ　ＥＴＦ　日経２２５
英文銘柄名 ONE ETF NIKKEI225
時価総額 557,389,130,400.0円
発行済株式総数 10,371,960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。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 660 -266 724 517
2026/01/09 926 309 207 -459
2025/12/26 617 -78 666 -1,042
2025/12/19 695 -20 1,708 984
2025/12/12 715 7 724 25
2025/12/05 708 38 699 63
2025/11/28 670 32 636 -90
2025/11/21 638 -282 726 28
2025/11/14 920 1 698 -89
2025/11/07 919 -222 787 495
2025/10/31 1,141 154 292 -359
2025/10/24 987 33 651 -36
2025/10/17 954 -773 687 172
2025/10/10 1,727 -681 515 184
2025/10/03 2,408 -1,599 331 216
2025/09/26 4,007 -317 115 -39
2025/09/19 4,324 -154 154 35
2025/09/12 4,478 2,664 119 -959
2025/09/05 1,814 -821 1,078 985
2025/08/29 2,635 -751 93 -3
2025/08/22 3,386 -859 96 0
2025/08/15 4,245 2,070 96 -39
2025/08/08 2,175 294 135 16
2025/08/01 1,881 -717 119 -66
2025/07/25 2,598 757 185 -989
2025/07/18 1,841 405 1,174 33
2025/07/11 1,436 -966 1,141 1,025
2025/07/04 2,402 789 116 -30
2025/06/27 1,613 573 146 -138
2025/06/20 1,040 864 284 -94
2025/06/13 176 -98 378 -455
2025/06/06 274 0 833 504
2025/05/30 274 3 329 -616
2025/05/23 271 0 945 -9
2025/05/16 271 -6 954 -245
2025/05/09 277 95 1,199 -186
2025/05/02 182 -32 1,385 -36
2025/04/25 214 98 1,421 62

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

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
2026/01/19 326 120 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
2026/01/20 東証 0 331 -331 0 120
2026/01/19 東証 5 331 -326 0 120 5.00 3.39 F
2026/01/16 東証 5 333 -328 0 120 5.00 3.36 F
2026/01/15 東証 5 333 -328 0 120 5.00 3.35 F
2026/01/14 東証 5 374 -369 0 360 15.00 3.34 F
2026/01/13 東証 5 313 -308 0 120 5.00 3.39 F
2026/01/09 東証 10 391 -381 0 120 5.00 3.50 F
2026/01/08 東証 9 1,091 -1,082 0 120 5.00 3.55 F
2026/01/07 東証 10 935 -925 0 480 20.00 3.49 E
2026/01/06 東証 0 4,106 -4,106 0 480 50.00 34.38 E
2026/01/05 東証 0 776 -776 0 240 5.00 3.48 F
2025/12/30 東証 0 299 -299 0 240 5.00 3.58 F
2025/12/29 東証 0 299 -299 0 240 5.00 3.57 F
2025/12/26 東証 0 301 -301 0 1440 30.00 3.56 F
2025/12/25 東証 101 302 -201 0 240 5.00 3.59 F
2025/12/24 東証 302 302 0 0 360 ***** ***** -
2025/12/23 東証 302 302 0 0 120 ***** ***** -
2025/12/22 東証 302 302 0 0 120 ***** ***** -
2025/12/19 東証 239 348 -109 0 120 5.00 3.63 F
2025/12/18 東証 248 351 -103 0 100 5.00 3.67 F
2025/12/17 東証 238 347 -109 0 300 15.00 3.65 F
2025/12/16 東証 1,259 353 906 0 100 - - -
2025/12/15 東証 232 365 -133 0 120 5.00 3.60 F
2025/12/12 東証 227 371 -144 0 120 5.00 3.55 F
2025/12/11 東証 232 370 -138 0 120 5.00 3.60 F
2025/12/10 東証 232 376 -144 0 360 15.00 3.57 F
2025/12/09 東証 237 428 -191 0 120 5.00 3.56 F
2025/12/08 東証 237 374 -137 0 120 5.00 3.58 F
2025/12/05 東証 140 374 -234 0 120 5.00 3.58 F
2025/12/04 東証 11 391 -380 0 120 5.00 3.54 F

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(%)
2024/07/26 37,970 38,160 37,720 37,760 5,600 -
2024/07/29 38,430 38,800 38,310 38,550 5,767 2.09
2024/07/30 38,410 38,620 38,200 38,590 1,515 0.10
2024/07/31 38,160 39,240 38,050 39,180 6,890 1.53
2024/08/01 38,810 38,810 37,850 38,210 2,938 -2.48
2024/08/02 37,510 37,510 36,020 36,050 99,666 -5.65
2024/08/05 35,350 35,350 31,680 34,380 15,641 -4.63
2024/08/06 35,080 35,490 33,680 34,800 3,751 1.22
2024/08/07 35,500 35,980 33,560 35,160 1,879 1.03
2024/08/08 35,000 35,460 34,280 34,940 3,347 -0.63
2024/08/09 35,380 35,750 34,560 35,150 1,510 0.60
2024/08/13 35,680 36,330 35,680 36,330 1,169 3.36
2024/08/14 36,650 36,780 36,160 36,500 3,287 0.47
2024/08/15 36,760 36,950 36,460 36,760 1,875 0.71
2024/08/16 37,710 38,230 37,670 38,170 2,741 3.84
2024/08/19 38,090 38,200 37,430 37,430 1,034 -1.94
2024/08/20 37,950 38,320 37,920 38,260 72,919 2.22
2024/08/21 37,690 38,070 37,670 38,060 691 -0.52
2024/08/22 38,110 38,470 38,020 38,250 716 0.50
2024/08/23 38,290 38,500 38,200 38,490 587 0.63
2024/08/26 38,180 38,240 37,900 38,180 1,062 -0.81
2024/08/27 38,120 38,430 38,000 38,370 779 0.50
2024/08/28 38,360 38,450 38,230 38,450 788 0.21
2024/08/29 38,200 38,490 38,100 38,410 362 -0.10
2024/08/30 38,480 38,770 38,440 38,720 1,602 0.81
2024/09/02 39,150 39,200 38,650 38,770 1,894 0.13
2024/09/03 38,850 39,070 38,690 38,840 385 0.18
2024/09/04 37,480 37,650 37,000 37,150 9,606 -4.35
2024/09/05 36,480 37,150 36,480 36,770 16,129 -1.02
2024/09/06 36,990 36,990 36,340 36,540 11,223 -0.63
2024/09/09 35,410 36,340 35,340 36,330 90,629 -0.57
2024/09/10 36,450 36,630 36,120 36,380 1,063 0.14
2024/09/11 36,100 36,150 35,380 35,780 34,148 -1.65
2024/09/12 36,760 37,000 36,610 36,920 981 3.19
2024/09/13 36,910 36,980 36,640 36,720 671 -0.54
2024/09/17 36,700 36,700 35,930 36,310 1,455 -1.12
2024/09/18 36,670 36,700 36,250 36,440 2,329 0.36
2024/09/19 37,340 37,500 37,180 37,350 6,252 2.50
2024/09/20 37,350 38,080 37,350 37,820 5,838 1.26
2024/09/24 38,240 38,530 38,050 38,060 1,818 0.63
2024/09/25 38,070 38,200 38,030 38,050 2,824 -0.03
2024/09/26 38,450 38,950 37,670 37,670 115,120 -1.00
2024/09/27 39,440 40,100 39,050 40,070 22,554 6.37
2024/09/30 38,250 38,800 38,160 38,210 6,810 -4.64
2024/10/01 38,600 39,050 38,600 38,960 8,460 1.96
2024/10/02 38,270 38,500 38,020 38,160 2,313 -2.05
2024/10/03 39,300 39,310 38,870 38,870 2,536 1.86
2024/10/04 38,930 39,030 38,880 38,920 572 0.13
2024/10/07 39,850 39,900 39,690 39,690 2,549 1.98
2024/10/08 39,260 39,460 39,180 39,300 625 -0.98
2024/10/09 39,720 39,810 39,580 39,630 2,547 0.84
2024/10/10 39,960 39,980 39,710 39,740 492 0.28
2024/10/11 39,790 40,020 39,790 39,920 887 0.45
2024/10/15 40,370 40,620 40,330 40,350 12,188 1.08
2024/10/16 39,650 39,650 39,230 39,590 1,533 -1.88
2024/10/17 39,650 39,650 39,290 39,330 997 -0.66
2024/10/18 39,600 39,600 39,290 39,340 836 0.03
2024/10/21 39,290 39,460 39,170 39,400 806 0.15
2024/10/22 39,220 39,260 38,570 38,780 1,105 -1.57
2024/10/23 38,780 38,860 38,350 38,470 950 -0.80
2024/10/24 38,190 38,660 38,100 38,540 864 0.18
2024/10/25 38,330 38,360 38,070 38,280 1,081 -0.67
2024/10/28 38,220 39,060 38,110 39,020 3,109 1.93
2024/10/29 38,830 39,240 38,790 39,220 757 0.51
2024/10/30 39,430 39,770 39,430 39,610 1,916 0.99
2024/10/31 39,390 39,590 39,190 39,420 2,067 -0.48
2024/11/01 38,720 38,730 38,350 38,380 69,916 -2.64
2024/11/05 38,790 39,570 38,520 39,570 7,561 3.10
2024/11/06 39,190 40,020 39,070 39,580 1,770 0.03
2024/11/07 40,160 40,280 39,510 39,610 1,534 0.08
2024/11/08 40,110 40,200 39,800 39,800 1,958 0.48
2024/11/11 39,690 39,970 39,610 39,610 56,436 -0.48
2024/11/12 40,000 40,200 39,500 39,710 2,688 0.25
2024/11/13 39,730 39,730 38,970 39,130 6,007 -1.46
2024/11/14 39,250 39,400 38,920 38,950 2,948 -0.46
2024/11/15 39,150 39,460 38,970 38,970 1,342 0.05
2024/11/18 38,600 38,860 38,490 38,510 977 -1.18
2024/11/19 38,770 38,900 38,670 38,720 664 0.55
2024/11/20 38,830 38,870 38,570 38,660 1,057 -0.15
2024/11/21 38,500 38,500 38,300 38,460 2,980 -0.52
2024/11/22 38,520 38,760 38,520 38,750 188 0.75
2024/11/25 39,060 39,400 39,050 39,310 1,294 1.45
2024/11/26 38,610 38,850 38,370 38,810 2,190 -1.27
2024/11/27 38,570 38,570 38,350 38,510 3,923 -0.77
2024/11/28 38,280 38,810 38,150 38,670 1,043 0.42
2024/11/29 38,570 38,580 38,360 38,530 310 -0.36
2024/12/02 38,540 38,880 38,310 38,580 4,006 0.13
2024/12/03 39,010 39,770 39,010 39,490 3,419 2.36
2024/12/04 39,680 39,730 39,490 39,540 7,211 0.13
2024/12/05 40,000 40,000 39,690 39,710 1,683 0.43
2024/12/06 39,600 39,710 39,290 39,430 2,814 -0.71
2024/12/09 39,620 39,690 39,320 39,650 735 0.56
2024/12/10 39,780 39,820 39,560 39,820 2,802 0.43
2024/12/11 39,650 39,890 39,520 39,890 2,360 0.18
2024/12/12 40,230 40,450 40,050 40,050 17,280 0.40
2024/12/13 40,050 40,050 39,630 39,850 4,210 -0.50
2024/12/16 39,910 39,940 39,770 39,800 1,797 -0.13
2024/12/17 39,930 40,100 39,770 39,770 802 -0.08
2024/12/18 39,590 39,690 39,500 39,540 767 -0.58
2024/12/19 39,250 39,250 38,590 39,130 6,745 -1.04
2024/12/20 39,300 39,350 39,070 39,070 893 -0.15
2024/12/23 39,360 39,550 39,220 39,390 701 0.82
2024/12/24 39,580 39,600 39,390 39,390 459 0.00
2024/12/25 39,590 39,590 39,300 39,360 1,112 -0.08
2024/12/26 39,500 39,910 39,500 39,660 619 0.76
2024/12/27 39,900 40,800 39,900 40,510 15,507 2.14
2024/12/30 40,610 40,640 39,960 39,960 2,451 -1.36
2025/01/06 40,200 40,340 39,600 39,690 8,925 -0.68
2025/01/07 39,750 40,390 39,690 40,390 4,483 1.76
2025/01/08 39,960 40,160 39,800 40,080 9,721 -0.77
2025/01/09 39,960 39,970 39,480 39,480 8,055 -1.50
2025/01/10 39,480 39,510 39,260 39,310 7,151 -0.43
2025/01/14 39,080 39,080 38,400 38,680 10,929 -1.60
2025/01/15 38,880 38,900 38,410 38,520 9,361 -0.41
2025/01/16 38,830 39,010 38,480 38,480 2,814 -0.10
2025/01/17 38,600 38,680 38,150 38,680 1,563 0.52
2025/01/20 38,820 39,090 38,820 38,930 1,860 0.65
2025/01/21 39,290 39,300 38,760 39,090 2,665 0.41
2025/01/22 39,530 39,780 39,440 39,730 1,048 1.64
2025/01/23 39,860 40,100 39,780 39,870 3,225 0.35
2025/01/24 40,040 40,340 39,970 39,970 2,895 0.25
2025/01/27 40,270 40,320 39,620 39,640 7,314 -0.83
2025/01/28 39,280 39,420 38,990 39,180 14,893 -1.16
2025/01/29 39,420 39,520 39,220 39,520 7,132 0.87
2025/01/30 39,400 39,670 39,340 39,570 3,733 0.13
2025/01/31 39,700 39,760 39,570 39,760 4,942 0.48
2025/02/03 38,620 38,920 38,520 38,800 20,122 -2.41
2025/02/04 39,320 39,340 38,680 38,840 3,140 0.10
2025/02/05 39,050 39,170 38,800 38,820 3,986 -0.05
2025/02/06 39,020 39,250 39,000 39,140 3,394 0.82
2025/02/07 38,950 39,100 38,850 38,930 1,274 -0.54
2025/02/10 38,800 38,990 38,710 38,990 517 0.15
2025/02/12 39,130 39,190 38,930 39,130 342 0.36
2025/02/13 39,250 39,650 39,250 39,580 2,150 1.15
2025/02/14 39,850 39,850 39,200 39,200 864 -0.96
2025/02/17 39,160 39,300 39,110 39,300 961 0.26
2025/02/18 39,310 39,580 39,300 39,420 963 0.31
2025/02/19 39,320 39,350 39,100 39,230 1,703 -0.48
2025/02/20 39,050 39,050 38,560 38,770 2,813 -1.17
2025/02/21 38,600 38,930 38,550 38,930 756 0.41
2025/02/25 38,340 38,560 38,180 38,410 9,333 -1.34
2025/02/26 38,320 38,320 37,840 38,240 11,071 -0.44
2025/02/27 38,350 38,440 38,170 38,170 1,951 -0.18
2025/02/28 37,830 37,830 36,980 37,630 15,563 -1.41
2025/03/03 37,850 37,950 37,500 37,750 1,517 0.32
2025/03/04 37,480 37,510 36,920 37,510 2,651 -0.64
2025/03/05 37,400 37,690 37,280 37,500 8,328 -0.03
2025/03/06 37,720 37,940 37,720 37,790 1,030 0.77
2025/03/07 37,150 37,230 36,920 36,980 6,439 -2.14
2025/03/10 37,090 37,210 36,800 37,160 2,280 0.49
2025/03/11 36,770 36,860 36,100 36,560 6,931 -1.61
2025/03/12 36,780 37,060 36,780 36,900 2,135 0.93
2025/03/13 37,260 37,420 36,870 36,870 393 -0.08
2025/03/14 36,850 37,230 36,810 37,200 3,330 0.90
2025/03/17 37,560 37,650 37,490 37,580 1,428 1.02
2025/03/18 38,030 38,100 37,960 37,990 8,770 1.09
2025/03/19 38,030 38,210 37,910 37,910 9,971 -0.21
2025/03/21 37,850 38,070 37,810 37,820 6,139 -0.24
2025/03/24 37,800 37,800 37,750 37,780 12,537 -0.11
2025/03/25 38,200 38,210 37,810 37,940 1,524 0.42
2025/03/26 38,190 38,320 38,000 38,150 11,342 0.55
2025/03/27 37,780 37,930 37,670 37,860 4,744 -0.76
2025/03/28 37,720 37,720 37,280 37,510 15,008 -0.92
2025/03/31 36,360 36,690 35,950 36,300 93,650 -3.23
2025/04/01 36,360 36,440 35,960 36,020 20,068 -0.77
2025/04/02 36,110 36,170 35,830 36,050 14,190 0.08
2025/04/03 34,430 35,220 34,380 35,200 84,513 -2.36
2025/04/04 34,630 34,690 33,660 34,690 36,282 -1.45
2025/04/07 32,590 32,590 31,000 31,600 50,343 -8.91
2025/04/08 32,810 33,600 32,810 33,170 7,125 4.97
2025/04/09 32,540 32,620 31,630 32,140 48,857 -3.11
2025/04/10 35,190 35,210 34,550 34,640 9,598 7.78
2025/04/11 33,260 34,030 32,990 33,540 18,799 -3.18
2025/04/14 34,480 34,670 34,080 34,080 3,806 1.61
2025/04/15 34,660 34,790 34,650 34,660 6,566 1.70
2025/04/16 34,560 34,590 34,050 34,050 1,468 -1.76
2025/04/17 34,330 34,730 34,330 34,730 8,135 2.00
2025/04/18 34,760 35,130 34,680 35,100 1,877 1.07
2025/04/21 34,930 34,970 34,590 34,720 4,603 -1.08
2025/04/22 34,530 34,700 34,480 34,560 1,212 -0.46
2025/04/23 35,570 35,570 35,100 35,220 6,251 1.91
2025/04/24 35,630 35,670 35,400 35,400 1,073 0.51
2025/04/25 35,800 36,190 35,800 36,040 33,187 1.81
2025/04/28 36,300 36,410 36,050 36,050 459 0.03
2025/04/30 36,370 36,440 36,210 36,410 377 1.00
2025/05/01 36,620 36,910 36,470 36,820 15,307 1.13
2025/05/02 37,000 37,370 37,000 37,230 49,473 1.11
2025/05/07 37,350 37,390 37,130 37,300 2,568 0.19
2025/05/08 37,310 37,480 37,080 37,420 53,284 0.32
2025/05/09 37,730 37,960 37,700 37,960 7,509 1.44
2025/05/12 38,090 38,100 37,860 38,100 6,454 0.37
2025/05/13 38,910 38,940 38,620 38,620 12,822 1.36
2025/05/14 38,710 38,760 38,310 38,400 13,394 -0.57
2025/05/15 38,160 38,260 38,030 38,160 2,278 -0.63
2025/05/16 38,190 38,190 37,940 38,180 7,732 0.05
2025/05/19 38,040 38,060 37,880 37,920 4,186 -0.68
2025/05/20 38,160 38,300 37,900 37,920 1,155 0.00
2025/05/21 37,970 38,020 37,730 37,730 2,621 -0.50
2025/05/22 37,350 37,500 37,220 37,220 35,669 -1.35
2025/05/23 37,550 37,690 37,540 37,540 223 0.86
2025/05/26 37,680 37,910 37,620 37,890 1,496 0.93
2025/05/27 37,930 38,140 37,840 38,130 220 0.63
2025/05/28 38,420 38,550 38,180 38,230 2,924 0.26
2025/05/29 38,550 38,860 38,550 38,860 8,477 1.65
2025/05/30 38,260 38,510 38,160 38,490 9,817 -0.95
2025/06/02 38,050 38,050 37,740 37,890 8,826 -1.56
2025/06/03 38,000 38,120 37,880 37,930 16,008 0.11
2025/06/04 38,160 38,260 38,150 38,150 1,301 0.58
2025/06/05 37,950 38,100 37,940 37,960 1,412 -0.50
2025/06/06 38,000 38,140 38,000 38,140 688 0.47
2025/06/09 38,400 38,580 38,400 38,480 28,518 0.89
2025/06/10 38,680 38,900 38,570 38,590 7,874 0.29
2025/06/11 38,850 38,890 38,710 38,780 1,307 0.49
2025/06/12 38,710 38,780 38,530 38,570 480 -0.54
2025/06/13 38,510 38,510 37,940 38,220 7,129 -0.91
2025/06/16 38,460 38,750 38,460 38,730 5,888 1.33
2025/06/17 38,760 39,000 38,760 38,960 3,238 0.59
2025/06/18 38,740 39,280 38,740 39,280 4,225 0.82
2025/06/19 39,250 39,280 38,920 38,940 6,701 -0.87
2025/06/20 38,870 39,050 38,790 38,840 4,244 -0.26
2025/06/23 38,630 38,780 38,460 38,750 3,799 -0.23
2025/06/24 39,230 39,400 39,140 39,210 6,156 1.19
2025/06/25 39,330 39,370 39,180 39,350 3,819 0.36
2025/06/26 39,480 40,020 39,480 39,990 3,949 1.63
2025/06/27 40,270 40,730 40,270 40,580 8,737 1.48
2025/06/30 41,050 41,330 40,820 40,890 10,046 0.76
2025/07/01 40,800 40,800 40,370 40,410 16,723 -1.17
2025/07/02 39,940 40,410 39,930 40,200 18,178 -0.52
2025/07/03 40,290 40,290 40,130 40,150 596 -0.12
2025/07/04 40,410 40,420 40,200 40,250 8,457 0.25
2025/07/07 39,840 39,870 39,650 39,650 4,074 -1.49
2025/07/08 39,610 39,890 39,610 39,830 5,900 0.45
2025/07/09 40,060 40,060 39,710 39,920 2,476 0.23
2025/07/10 39,930 39,930 39,670 39,670 2,709 -0.63
2025/07/11 40,010 40,030 39,650 39,690 3,822 0.05
2025/07/14 39,530 39,690 39,460 39,580 1,021 -0.28
2025/07/15 39,640 39,720 39,490 39,720 2,445 0.35
2025/07/16 39,820 40,000 39,650 39,790 4,299 0.18
2025/07/17 39,570 40,000 39,540 40,000 13,774 0.53
2025/07/18 40,210 40,210 39,880 39,910 1,139 -0.23
2025/07/22 39,950 40,350 39,750 39,840 5,082 -0.18
2025/07/23 40,500 41,470 40,420 41,320 16,436 3.71
2025/07/24 41,850 42,180 41,750 41,970 29,930 1.57
2025/07/25 41,780 41,780 41,540 41,540 9,126 -1.02
2025/07/28 41,600 41,600 41,120 41,120 8,378 -1.01
2025/07/29 40,930 40,930 40,680 40,680 1,405 -1.07
2025/07/30 40,850 40,850 40,680 40,760 599 0.20
2025/07/31 40,840 41,210 40,840 41,210 1,388 1.10
2025/08/01 40,820 41,090 40,730 40,930 6,570 -0.68
2025/08/04 39,920 40,430 39,920 40,430 8,538 -1.22
2025/08/05 40,620 40,670 40,580 40,670 1,042 0.59
2025/08/06 40,550 40,940 40,540 40,910 6,940 0.59
2025/08/07 40,910 41,270 40,910 41,140 1,829 0.56
2025/08/08 41,330 42,150 41,330 41,920 10,861 1.90
2025/08/12 42,310 43,110 42,310 42,840 23,289 2.19
2025/08/13 43,310 43,560 43,160 43,440 10,045 1.40
2025/08/14 43,190 43,300 42,760 42,800 4,180 -1.47
2025/08/15 42,940 43,500 42,870 43,490 15,766 1.61
2025/08/18 43,590 43,930 43,570 43,820 5,885 0.76
2025/08/19 43,940 43,940 43,610 43,680 4,132 -0.32
2025/08/20 43,330 43,330 42,850 43,050 10,157 -1.44
2025/08/21 42,920 42,920 42,690 42,730 562 -0.74
2025/08/22 42,790 42,850 42,450 42,740 1,118 0.02
2025/08/25 43,220 43,290 42,810 42,920 1,410 0.42
2025/08/26 42,770 42,800 42,300 42,510 19,119 -0.96
2025/08/27 42,590 42,720 42,420 42,640 1,434 0.31
2025/08/28 42,460 42,980 42,460 42,980 7,357 0.80
2025/08/29 42,980 42,980 42,780 42,860 2,008 -0.28
2025/09/01 42,440 42,560 41,980 42,320 7,387 -1.26
2025/09/02 42,440 42,600 42,260 42,380 1,322 0.14
2025/09/03 42,220 42,400 42,000 42,040 4,811 -0.80
2025/09/04 42,200 42,730 42,170 42,700 5,053 1.57
2025/09/05 43,150 43,310 43,040 43,160 1,597 1.08
2025/09/08 43,660 43,970 43,480 43,810 6,915 1.51
2025/09/09 44,030 44,300 43,610 43,610 4,234 -0.46
2025/09/10 43,650 43,970 43,640 43,960 7,919 0.80
2025/09/11 44,050 44,530 44,050 44,530 2,803 1.30
2025/09/12 45,030 45,030 44,730 44,880 5,508 0.79
2025/09/16 45,070 45,180 44,830 45,020 1,018 0.31
2025/09/17 44,900 45,150 44,750 44,940 4,937 -0.18
2025/09/18 45,090 45,650 44,940 45,470 9,264 1.18
2025/09/19 45,940 45,940 44,600 45,150 13,989 -0.70
2025/09/22 45,330 45,890 45,330 45,650 2,111 1.11
2025/09/24 45,600 45,820 45,390 45,770 4,995 0.26
2025/09/25 45,770 45,940 45,700 45,890 1,382 0.26
2025/09/26 45,780 45,790 45,520 45,570 5,704 -0.70
2025/09/29 45,630 45,630 45,300 45,340 5,833 -0.50
2025/09/30 45,500 45,520 45,170 45,400 4,279 0.13
2025/10/01 45,200 45,310 44,770 45,000 5,265 -0.88
2025/10/02 45,330 45,540 45,100 45,390 3,197 0.87
2025/10/03 45,530 46,200 45,500 46,190 6,265 1.76
2025/10/06 47,780 48,610 47,770 48,410 6,795 4.81
2025/10/07 48,800 48,970 48,400 48,460 2,343 0.10
2025/10/08 48,390 48,640 48,180 48,180 2,150 -0.58
2025/10/09 48,570 49,050 48,540 48,970 1,782 1.64
2025/10/10 49,020 49,050 48,430 48,530 11,098 -0.90
2025/10/14 47,830 48,270 47,030 47,300 14,709 -2.53
2025/10/15 47,490 48,200 47,430 48,060 4,761 1.61
2025/10/16 48,590 48,780 48,430 48,770 3,788 1.48
2025/10/17 48,260 48,560 47,950 47,960 3,066 -1.66
2025/10/20 48,830 49,600 48,800 49,600 3,327 3.42
2025/10/21 50,300 50,430 49,660 49,790 2,477 0.38
2025/10/22 49,720 49,940 49,130 49,850 1,919 0.12
2025/10/23 49,010 49,220 48,880 49,050 2,357 -1.60
2025/10/24 49,550 49,890 49,480 49,820 1,377 1.57
2025/10/27 50,520 51,060 50,450 51,060 9,997 2.49
2025/10/28 50,870 50,930 50,590 50,630 2,676 -0.84
2025/10/29 51,180 51,950 51,170 51,930 8,364 2.57
2025/10/30 51,670 52,180 51,490 51,740 18,537 -0.37
2025/10/31 52,190 53,000 52,190 53,000 6,675 2.44
2025/11/04 52,960 53,050 52,130 52,180 3,064 -1.55
2025/11/05 50,990 51,070 49,620 50,700 16,969 -2.84
2025/11/06 51,610 51,710 51,100 51,340 1,177 1.26
2025/11/07 50,630 50,880 50,150 50,760 7,697 -1.13
2025/11/10 51,280 51,450 50,980 51,390 1,074 1.24
2025/11/11 51,900 52,000 51,090 51,280 1,089 -0.21
2025/11/12 51,310 51,580 51,100 51,540 1,112 0.51
2025/11/13 51,440 51,860 51,440 51,760 968 0.43
2025/11/14 50,680 51,180 50,630 50,800 3,626 -1.85
2025/11/17 50,690 50,890 50,360 50,890 4,082 0.18
2025/11/18 50,180 50,440 49,150 49,340 5,256 -3.05
2025/11/19 49,360 49,510 48,800 49,090 3,247 -0.51
2025/11/20 50,900 51,040 50,140 50,190 2,665 2.24
2025/11/21 49,060 49,460 48,870 49,090 1,514 -2.19
2025/11/25 49,790 49,790 49,000 49,060 1,784 -0.06
2025/11/26 49,450 50,210 49,450 50,060 4,490 2.04
2025/11/27 50,510 50,790 50,510 50,660 527 1.20
2025/11/28 50,730 50,750 50,540 50,730 242 0.14
2025/12/01 50,830 50,830 49,690 49,880 6,932 -1.68
2025/12/02 50,000 50,100 49,750 49,770 658 -0.22
2025/12/03 50,150 50,610 50,100 50,400 1,103 1.27
2025/12/04 50,450 51,480 50,400 51,480 3,165 2.14
2025/12/05 50,900 51,100 50,750 50,950 1,318 -1.03
2025/12/08 51,250 51,250 50,720 50,970 312 0.04
2025/12/09 51,030 51,250 50,900 51,140 925 0.33
2025/12/10 51,350 51,540 50,880 51,050 362 -0.18
2025/12/11 51,300 51,350 50,450 50,640 744 -0.80
2025/12/12 51,300 51,580 50,990 51,280 1,179 1.26
2025/12/15 50,470 50,880 50,470 50,620 3,994 -1.29
2025/12/16 50,440 50,440 49,880 49,990 4,550 -1.24
2025/12/17 50,030 50,060 49,600 50,000 283 0.02
2025/12/18 49,310 49,640 49,140 49,640 6,117 -0.72
2025/12/19 49,880 50,200 49,760 50,140 561 1.01
2025/12/22 50,950 51,060 50,760 50,900 5,024 1.52
2025/12/23 50,970 51,000 50,780 50,890 274 -0.02
2025/12/24 51,000 51,080 50,810 50,890 2,655 0.00
2025/12/25 51,130 51,130 50,780 50,780 626 -0.22
2025/12/26 51,020 51,440 50,980 51,190 2,920 0.81
2025/12/29 51,170 51,250 50,920 50,990 1,046 -0.39
2025/12/30 50,900 51,000 50,770 50,890 132 -0.20
2026/01/05 51,750 52,580 51,750 52,310 7,426 2.79
2026/01/06 52,720 53,080 52,600 53,080 9,227 1.47
2026/01/07 52,470 52,600 52,060 52,190 8,303 -1.68
2026/01/08 51,990 52,000 51,240 51,270 7,580 -1.76
2026/01/09 51,680 52,140 51,560 52,010 7,924 1.44
2026/01/13 54,080 54,080 53,670 53,790 12,386 3.42
2026/01/14 54,190 54,660 54,040 54,570 17,468 1.45
2026/01/15 54,220 54,350 53,940 54,350 6,469 -0.40
2026/01/16 54,360 54,360 53,940 54,210 5,802 -0.26
2026/01/19 53,600 53,770 53,310 53,740 5,994 -0.87
2026/01/20 53,680 53,680 53,080 53,190 2,298 -1.02

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました