ＳＭＤＡＭ　日経２２５上場投信（1397）の銘柄情報

ＳＭＤＡＭ　日経２２５上場投信 1397

ETF等 その他 最終更新: 2026/06/11
65,000円
(時刻：13:43)
▼ -800円 (-1.21%)

価格情報

始値 63,470円
高値 65,000円
安値 63,270円
終値 65,000円
出来高 1,186株
売買代金 75,990,650円
売り気配 (15:29) 66,000円
買い気配 (15:29) 64,780円
年初来高値 (2026/06/03) 69,470円
年初来安値 (2026/03/23) 51,280円

基本情報

銘柄名 ＳＭＤＡＭ　日経２２５上場投信
英文銘柄名 SMDAM NIKKEI225 ETF
時価総額 232,980,085,000.0円
発行済株式総数 3,584,309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
2026/06/05 0 0 15 1
2026/05/22 13 0 15 0
2026/05/15 13 -302 15 -10
2026/05/01 315 0 25 10
2026/04/24 315 0 15 -99
2026/04/17 315 2 114 0
2026/04/10 313 -28 114 101
2026/04/03 341 341 13 0
2026/03/27 0 -4 13 0
2026/03/19 4 4 13 -10
2026/03/13 0 0 23 3
2026/03/06 0 -8 20 3
2026/02/27 8 0 17 -15
2026/02/20 8 -1 32 3
2026/02/13 9 -8 29 15
2026/02/06 17 8 14 3
2026/01/30 9 -1 11 -10
2026/01/23 10 -2 21 1
2026/01/16 12 1 20 16
2026/01/09 11 -6 4 0
2025/12/26 17 11 4 0
2025/12/19 6 0 4 4
2025/12/12 6 4 0 0
2025/12/05 2 -5 0 0
2025/11/28 7 -3 0 -5
2025/11/21 10 -24 5 -5
2025/11/14 34 10 10 -13
2025/11/07 24 0 23 7
2025/10/31 24 24 16 10
2025/10/24 0 0 6 -10
2025/10/17 0 -16 16 -90
2025/10/10 16 -2 106 -2
2025/10/03 18 9 108 -2
2025/09/26 9 0 110 106
2025/09/19 9 7 4 -25
2025/09/12 2 0 29 0

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
2026/05/21 2 140 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
2026/06/11 東証 3 0 3 0 140
2026/06/10 東証 3 30 -27 0 420 15.00 2.77 F
2026/06/09 東証 3 0 3 0 140 - - -
2026/06/08 東証 3 0 3 0 140 - - -
2026/06/05 東証 3 0 3 0 140 - - -
2026/06/04 東証 3 40 -37 0 140 5.00 2.67 F
2026/06/03 東証 2 20 -18 0 420 15.00 2.63 F
2026/06/02 東証 2 0 2 0 140 - - -
2026/06/01 東証 2 0 2 0 140 - - -
2026/05/29 東証 2 0 2 0 140
2026/05/28 東証 2 0 2 0 140 - - -
2026/05/27 東証 2 0 2 0 420 - - -
2026/05/26 東証 1 4 -3 0 140 0.00 0.00 F
2026/05/25 東証 1 4 -3 0 140 0.00 0.00 F
2026/05/22 東証 1 3 -2 0 140 0.00 0.00 F
2026/05/21 東証 1 3 -2 0 140 0.00 0.00 F
2026/05/20 東証 1 3 -2 0 420 0.00 0.00 F
2026/05/19 東証 1 3 -2 0 140 0.00 0.00 F
2026/05/18 東証 1 3 -2 0 140 0.00 0.00 F
2026/05/15 東証 1 3 -2 0 140 5.00 2.94 F
2026/05/14 東証 1 3 -2 0 140 0.00 0.00 F
2026/05/13 東証 0 3 -3 0 420 15.00 2.85 F
2026/05/12 東証 1 3 -2 0 140 0.00 0.00 F
2026/05/11 東証 1 3 -2 0 140 5.00 2.89 F
2026/05/08 東証 1 303 -302 0 140 5.00 2.88 E
2026/05/07 東証 1 304 -303 0 140 5.00 2.86 E
2026/05/01 東証 1 304 -303 0 420 15.00 3.02 E
2026/04/30 東証 1 304 -303 0 120 5.00 3.05 E
2026/04/28 東証 1 304 -303 0 840 30.00 3.01 F
2026/04/27 東証 1 289 -288 0 140 5.00 2.98 E

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(%)
2024/12/16 39,920 40,020 39,800 39,830 1,445 -
2024/12/17 40,060 40,070 39,830 39,830 1,042 0.00
2024/12/18 39,740 39,740 39,590 39,590 850 -0.60
2024/12/19 38,800 39,310 38,800 39,240 7,758 -0.88
2024/12/20 39,430 39,430 39,210 39,210 3,049 -0.08
2024/12/23 39,440 39,600 39,370 39,580 2,293 0.94
2024/12/24 39,700 39,700 39,480 39,480 206 -0.25
2024/12/25 39,590 39,590 39,420 39,420 4 -0.15
2024/12/26 39,560 40,000 39,560 39,970 1,244 1.40
2024/12/27 40,150 40,850 40,150 40,740 2,249 1.93
2024/12/30 40,760 40,760 40,330 40,390 7,223 -0.86
2025/01/06 40,340 40,410 39,700 39,710 2,462 -1.68
2025/01/07 40,240 40,700 40,120 40,520 2,029 2.04
2025/01/08 40,250 40,470 40,250 40,470 344 -0.12
2025/01/09 40,340 40,340 39,870 40,090 520 -0.94
2025/01/10 39,750 39,910 39,660 39,710 685 -0.95
2025/01/14 39,150 39,180 38,770 39,050 8,345 -1.66
2025/01/15 39,110 39,110 38,800 38,800 127 -0.64
2025/01/16 39,330 39,330 39,010 39,050 10 0.64
2025/01/17 38,910 38,910 38,500 38,910 67 -0.36
2025/01/20 39,150 39,470 39,150 39,350 501 1.13
2025/01/21 39,500 39,500 39,110 39,400 2,768 0.13
2025/01/22 39,750 40,140 39,750 40,080 3,199 1.73
2025/01/23 40,230 40,470 40,160 40,460 1,199 0.95
2025/01/24 40,500 40,660 40,310 40,430 2,850 -0.07
2025/01/27 40,660 40,700 40,040 40,040 3,357 -0.96
2025/01/28 39,640 39,800 39,370 39,480 10,425 -1.40
2025/01/29 39,890 39,890 39,610 39,850 6,279 0.94
2025/01/30 39,760 40,010 39,760 39,920 208 0.18
2025/01/31 40,060 40,110 39,930 40,070 1,795 0.38
2025/02/03 38,970 39,300 38,850 38,960 12,838 -2.77
2025/02/04 39,660 39,680 39,000 39,000 4,127 0.10
2025/02/05 39,480 39,550 39,190 39,290 4,056 0.74
2025/02/06 39,400 39,640 39,330 39,470 474 0.46
2025/02/07 39,360 39,390 39,210 39,330 1,535 -0.35
2025/02/10 39,200 39,250 39,130 39,220 4,504 -0.28
2025/02/12 39,510 39,530 39,320 39,370 708 0.38
2025/02/13 39,660 40,020 39,650 40,020 707 1.65
2025/02/14 40,030 40,030 39,580 39,600 230 -1.05
2025/02/17 39,650 39,660 39,550 39,640 1,672 0.10
2025/02/18 39,750 39,880 39,750 39,840 106 0.50
2025/02/19 39,670 39,720 39,540 39,620 524 -0.55
2025/02/20 39,320 39,320 38,910 39,050 7,911 -1.44
2025/02/21 39,070 39,230 38,900 39,120 626 0.18
2025/02/25 38,580 38,900 38,520 38,760 18,716 -0.92
2025/02/26 38,590 38,590 38,200 38,400 2,143 -0.93
2025/02/27 38,700 38,770 38,550 38,570 2,327 0.44
2025/02/28 38,100 38,150 37,300 37,640 8,122 -2.41
2025/03/03 38,200 38,310 38,000 38,310 738 1.78
2025/03/04 37,760 37,870 37,340 37,870 1,813 -1.15
2025/03/05 37,810 38,020 37,720 37,970 572 0.26
2025/03/06 38,140 38,320 38,080 38,230 305 0.68
2025/03/07 37,900 37,900 37,280 37,280 923 -2.48
2025/03/10 37,450 37,580 37,190 37,500 317 0.59
2025/03/11 37,150 37,220 36,440 37,200 1,728 -0.80
2025/03/12 37,200 37,380 37,100 37,290 2,809 0.24
2025/03/13 37,240 38,500 37,240 37,240 1,313 -0.13
2025/03/14 37,070 37,570 37,010 37,570 522 0.89
2025/03/17 37,980 38,000 37,850 37,880 442 0.83
2025/03/18 38,360 38,410 38,340 38,410 409 1.40
2025/03/19 38,450 38,550 38,300 38,300 4,074 -0.29
2025/03/21 38,050 38,400 38,050 38,400 1,729 0.26
2025/03/24 38,150 38,150 38,100 38,100 187 -0.78
2025/03/25 38,520 38,550 38,230 38,230 1,444 0.34
2025/03/26 38,450 38,660 38,350 38,510 2,635 0.73
2025/03/27 38,090 38,130 38,040 38,130 1,055 -0.99
2025/03/28 38,040 38,050 37,620 37,720 2,699 -1.08
2025/03/31 36,690 36,690 36,260 36,580 10,583 -3.02
2025/04/01 36,680 36,710 36,250 36,300 3,659 -0.77
2025/04/02 36,490 36,490 36,150 36,350 762 0.14
2025/04/03 34,750 35,600 34,700 35,600 23,876 -2.06
2025/04/04 34,790 35,570 34,050 34,580 17,032 -2.87
2025/04/07 31,930 32,370 30,910 31,770 23,911 -8.13
2025/04/08 32,770 33,500 32,770 33,370 13,325 5.04
2025/04/09 32,670 32,670 31,570 32,220 17,671 -3.45
2025/04/10 35,020 35,070 34,460 34,710 2,599 7.73
2025/04/11 33,650 33,940 33,000 33,940 11,043 -2.22
2025/04/14 34,190 34,610 34,190 34,510 10,947 1.68
2025/04/15 34,640 34,650 34,640 34,640 26 0.38
2025/04/16 34,590 34,590 33,990 33,990 1,397 -1.88
2025/04/17 34,320 34,690 34,280 34,660 4,121 1.97
2025/04/18 34,730 35,090 34,600 35,090 15,120 1.24
2025/04/21 34,820 34,890 34,630 34,660 900 -1.23
2025/04/22 34,510 34,610 34,480 34,520 1,154 -0.40
2025/04/23 35,540 35,550 35,110 35,290 1,623 2.23
2025/04/24 35,600 35,630 35,400 35,400 301 0.31
2025/04/25 35,800 36,160 35,800 36,050 2,048 1.84
2025/04/28 36,330 36,420 36,170 36,170 1,286 0.33
2025/04/30 36,270 36,400 36,190 36,400 1,064 0.64
2025/05/01 36,540 36,810 36,470 36,810 6,569 1.13
2025/05/02 37,070 37,340 37,010 37,180 5,853 1.01
2025/05/07 37,300 37,370 37,140 37,330 1,266 0.40
2025/05/08 37,350 37,440 37,110 37,350 6,720 0.05
2025/05/09 37,720 37,900 37,660 37,900 2,733 1.47
2025/05/12 38,080 38,080 37,800 38,010 11,558 0.29
2025/05/13 38,880 38,900 38,640 38,660 728 1.71
2025/05/14 38,600 38,600 38,250 38,490 1,362 -0.44
2025/05/15 38,180 38,210 38,050 38,050 1,233 -1.14
2025/05/16 37,900 38,290 37,890 38,290 53 0.63
2025/05/19 37,960 37,960 37,850 37,850 4,024 -1.15
2025/05/20 38,080 38,200 38,080 38,110 336 0.69
2025/05/21 37,950 38,030 37,710 37,730 674 -1.00
2025/05/22 37,240 37,450 37,240 37,380 5,733 -0.93
2025/05/23 37,530 37,620 37,530 37,620 2,123 0.64
2025/05/26 37,610 37,760 37,610 37,760 1,153 0.37
2025/05/27 37,930 38,080 37,840 38,080 235 0.85
2025/05/28 38,480 38,550 38,140 38,140 1,378 0.16
2025/05/29 38,570 38,780 38,540 38,780 481 1.68
2025/05/30 38,250 38,440 38,160 38,440 839 -0.88
2025/06/02 38,000 38,000 37,720 37,860 57 -1.51
2025/06/03 37,920 37,920 37,880 37,890 12 0.08
2025/06/05 37,990 38,000 37,950 37,950 509 0.16
2025/06/10 38,790 38,860 38,550 38,550 165 1.58
2025/06/11 38,770 38,860 38,690 38,750 1,357 0.52
2025/06/12 38,650 38,650 38,480 38,570 230 -0.46
2025/06/13 38,450 38,460 37,970 38,160 8,060 -1.06
2025/06/16 38,520 38,650 38,520 38,650 97 1.28
2025/06/17 38,740 38,930 38,740 38,890 4,349 0.62
2025/06/18 38,710 39,220 38,710 39,190 23,977 0.77
2025/06/19 38,980 38,980 38,900 38,910 5,916 -0.71
2025/06/20 38,870 38,870 38,820 38,820 2,144 -0.23
2025/06/23 38,630 38,730 38,490 38,730 5,018 -0.23
2025/06/24 39,170 39,370 39,120 39,140 7,750 1.06
2025/06/25 39,310 39,310 39,140 39,260 2,135 0.31
2025/06/26 39,460 39,980 39,450 39,940 3,869 1.73
2025/06/27 40,230 40,700 40,230 40,600 1,937 1.65
2025/06/30 41,060 41,290 40,780 40,780 3,057 0.44
2025/07/01 40,560 40,600 40,340 40,340 9,060 -1.08
2025/07/02 39,890 40,360 39,890 40,180 7,740 -0.40
2025/07/03 40,190 40,200 40,140 40,140 258 -0.10
2025/07/04 40,410 40,410 40,150 40,150 4,598 0.02
2025/07/07 40,220 40,230 39,990 39,990 4,253 -0.40
2025/07/08 39,950 40,240 39,950 40,150 6,079 0.40
2025/07/09 40,380 40,410 40,050 40,050 3,275 -0.25
2025/07/10 40,200 40,250 40,070 40,070 299 0.05
2025/07/11 40,270 40,350 40,010 40,010 1,499 -0.15
2025/07/14 39,760 40,030 39,750 40,030 578 0.05
2025/07/15 39,930 40,040 39,840 40,030 1,515 0.00
2025/07/16 40,100 40,340 39,990 40,180 1,243 0.37
2025/07/17 39,920 40,210 39,800 40,210 1,944 0.07
2025/07/18 40,500 40,500 40,210 40,270 146 0.15
2025/07/22 40,290 40,720 40,040 40,080 1,635 -0.47
2025/07/23 40,780 41,770 40,780 41,730 7,251 4.12
2025/07/24 42,170 42,380 42,070 42,360 6,175 1.51
2025/07/25 42,080 42,180 41,890 41,890 383 -1.11
2025/07/28 41,680 41,740 41,550 41,590 5,550 -0.72
2025/07/29 41,300 41,300 41,040 41,060 1,286 -1.27
2025/07/30 41,080 41,150 41,050 41,050 1,798 -0.02
2025/07/31 41,430 41,590 41,410 41,590 5,714 1.32
2025/08/01 41,190 41,410 41,090 41,290 15,862 -0.72
2025/08/04 40,240 40,730 40,240 40,670 1,988 -1.50
2025/08/05 40,950 40,990 40,920 40,980 89 0.76
2025/08/06 40,900 41,250 40,900 41,220 340 0.59
2025/08/07 41,120 41,470 41,120 41,470 362 0.61
2025/08/08 41,880 42,450 41,880 42,220 4,872 1.81
2025/08/12 42,650 43,440 42,650 43,260 13,340 2.46
2025/08/13 43,690 43,910 43,530 43,710 5,050 1.04
2025/08/14 43,530 43,560 43,120 43,180 97 -1.21
2025/08/15 43,340 43,830 43,330 43,810 5,423 1.46
2025/08/18 44,030 44,270 43,890 44,130 1,534 0.73
2025/08/19 44,360 44,360 43,960 44,050 2,141 -0.18
2025/08/20 43,500 43,500 43,220 43,330 1,209 -1.63
2025/08/21 43,230 43,360 43,060 43,060 1,610 -0.62
2025/08/22 43,150 43,150 43,030 43,060 178 0.00
2025/08/25 43,620 43,620 43,180 43,290 497 0.53
2025/08/26 43,090 43,140 42,670 42,890 1,781 -0.92
2025/08/27 42,940 42,980 42,940 42,980 208 0.21
2025/08/28 43,130 43,300 42,780 43,300 3,651 0.74
2025/08/29 43,210 43,280 43,210 43,280 403 -0.05
2025/09/01 42,760 42,880 42,320 42,610 9,427 -1.55
2025/09/02 42,810 42,890 42,600 42,770 827 0.38
2025/09/03 42,570 42,650 42,370 42,380 1,010 -0.91
2025/09/04 42,480 43,070 42,480 43,070 3,933 1.63
2025/09/05 43,460 43,660 43,300 43,450 1,302 0.88
2025/09/08 44,050 44,300 44,020 44,110 2,375 1.52
2025/09/09 44,380 44,600 43,870 43,870 1,803 -0.54
2025/09/10 44,070 44,080 44,070 44,080 14 0.48
2025/09/11 44,740 44,850 44,520 44,850 3,085 1.75
2025/09/12 45,390 45,390 45,210 45,280 789 0.96
2025/09/16 45,480 45,510 45,160 45,510 558 0.51
2025/09/17 45,230 45,480 45,230 45,370 123 -0.31
2025/09/18 45,440 45,970 45,440 45,850 297 1.06
2025/09/19 46,320 46,320 45,000 45,540 1,341 -0.68
2025/09/22 45,750 46,280 45,750 46,160 229 1.36
2025/09/24 45,970 45,990 45,810 45,830 916 -0.71
2025/09/25 46,100 46,260 46,090 46,250 88 0.92
2025/09/26 46,190 46,190 45,900 45,900 10,139 -0.76
2025/09/29 45,750 45,760 45,710 45,710 47 -0.41
2025/09/30 45,910 45,940 45,750 45,750 2,154 0.09
2025/10/01 45,650 45,650 45,170 45,390 2,499 -0.79
2025/10/02 45,700 45,900 45,700 45,760 424 0.82
2025/10/03 46,070 46,550 46,070 46,550 431 1.73
2025/10/06 48,170 48,950 48,150 48,860 18,308 4.96
2025/10/07 48,860 48,990 48,420 48,420 1,593 -0.90
2025/10/08 48,360 48,570 48,360 48,370 349 -0.10
2025/10/09 48,620 48,920 48,550 48,920 1,049 1.14
2025/10/10 49,260 49,260 48,470 48,660 1,112 -0.53
2025/10/14 47,960 48,320 47,180 47,250 9,225 -2.90
2025/10/15 47,540 48,230 47,500 48,120 662 1.84
2025/10/16 48,610 48,770 48,500 48,750 9,795 1.31
2025/10/17 48,170 48,590 48,000 48,000 225 -1.54
2025/10/20 48,900 49,760 48,900 49,760 2,379 3.67
2025/10/21 50,250 50,480 49,780 49,790 12,048 0.06
2025/10/22 49,790 49,870 49,160 49,870 3,337 0.16
2025/10/23 48,980 49,170 48,980 49,160 307 -1.42
2025/10/24 49,710 49,920 49,550 49,910 533 1.53
2025/10/27 50,590 51,060 50,480 51,060 2,110 2.30
2025/10/28 50,920 51,000 50,700 50,700 232 -0.71
2025/10/29 51,210 52,000 51,210 51,850 2,544 2.27
2025/10/30 51,690 51,840 51,550 51,550 1,995 -0.58
2025/10/31 52,170 53,680 52,170 53,680 1,832 4.13
2025/11/04 52,920 53,090 52,050 52,050 29,853 -3.04
2025/11/05 51,270 51,270 49,740 50,600 12,080 -2.79
2025/11/06 51,700 51,800 51,210 51,380 11,162 1.54
2025/11/07 50,570 50,810 50,250 50,810 392 -1.11
2025/11/10 51,290 51,470 50,960 51,470 2,091 1.30
2025/11/11 51,990 52,020 51,170 51,170 444 -0.58
2025/11/12 51,260 51,590 51,260 51,560 94 0.76
2025/11/13 51,690 51,810 51,550 51,810 118 0.48
2025/11/14 50,730 51,180 50,650 50,890 2,215 -1.78
2025/11/17 50,740 50,790 50,470 50,790 37 -0.20
2025/11/18 50,400 50,400 49,220 49,300 1,168 -2.93
2025/11/19 49,140 49,380 48,990 49,230 36 -0.14
2025/11/20 50,940 51,060 50,210 50,430 346 2.44
2025/11/21 49,090 49,430 48,950 49,260 1,539 -2.32
2025/11/25 49,630 49,630 49,110 49,130 52 -0.26
2025/11/26 49,570 50,250 49,570 50,050 1,911 1.87
2025/11/27 50,470 50,800 50,470 50,690 164 1.28
2025/11/28 50,770 50,770 50,530 50,560 109 -0.26
2025/12/01 50,500 50,500 49,750 49,880 154 -1.34
2025/12/02 49,820 49,820 49,820 49,820 3 -0.12
2025/12/03 50,240 50,610 50,230 50,460 895 1.28
2025/12/04 50,730 51,510 50,680 51,460 2,575 1.98
2025/12/05 50,950 50,970 50,800 50,930 457 -1.03
2025/12/08 50,930 51,030 50,930 50,990 29 0.12
2025/12/09 51,100 51,270 51,100 51,240 44 0.49
2025/12/10 51,540 51,550 51,090 51,090 576 -0.29
2025/12/11 51,090 51,090 50,660 50,740 6 -0.69
2025/12/12 51,160 51,610 51,120 51,390 1,427 1.28
2025/12/15 50,590 50,830 50,500 50,780 1,703 -1.19
2025/12/16 50,570 50,570 49,910 50,050 7,693 -1.44
2025/12/17 50,000 50,010 49,600 49,950 2,131 -0.20
2025/12/18 49,340 49,630 49,160 49,630 608 -0.64
2025/12/19 49,840 50,230 49,840 50,010 749 0.77
2025/12/22 50,990 51,100 50,750 50,890 134 1.76
2025/12/23 50,890 50,970 50,890 50,970 13 0.16
2025/12/24 51,000 51,000 50,880 50,880 4,136 -0.18
2025/12/25 50,990 50,990 50,920 50,920 102 0.08
2025/12/26 51,040 51,400 51,040 51,310 292 0.77
2025/12/29 50,960 51,200 50,950 50,970 437 -0.66
2025/12/30 50,870 51,040 50,800 50,950 285 -0.04
2026/01/05 51,730 52,620 51,730 52,410 3,952 2.87
2026/01/06 52,840 53,040 52,650 53,040 900 1.20
2026/01/07 52,820 52,860 52,490 52,490 959 -1.04
2026/01/08 52,190 52,270 51,790 51,790 73 -1.33
2026/01/09 52,230 52,230 52,230 52,230 1 0.85
2026/01/13 54,500 54,500 54,170 54,280 2,289 3.92
2026/01/14 54,600 55,060 54,530 54,960 7,165 1.25
2026/01/15 54,630 54,710 54,400 54,710 5,339 -0.45
2026/01/16 54,560 54,700 54,380 54,690 1,809 -0.04
2026/01/19 53,950 54,060 53,700 54,060 2,292 -1.15
2026/01/20 53,600 53,780 53,500 53,600 385 -0.85
2026/01/21 52,630 53,390 52,630 53,310 187 -0.54
2026/01/22 54,160 54,490 53,960 54,460 1,499 2.16
2026/01/23 54,670 54,670 54,300 54,400 902 -0.11
2026/01/26 53,370 53,670 53,370 53,500 2,401 -1.65
2026/01/27 53,450 53,680 53,290 53,680 238 0.34
2026/01/28 53,600 54,050 53,460 54,050 2,079 0.69
2026/01/29 54,610 54,610 53,930 54,000 248 -0.09
2026/01/30 53,920 54,070 53,600 53,950 155 -0.09
2026/02/02 54,270 54,750 53,280 53,330 1,809 -1.15
2026/02/03 54,530 55,350 54,440 55,350 805 3.79
2026/02/04 54,770 55,050 54,630 54,920 3,230 -0.78
2026/02/05 54,700 55,050 54,370 54,490 969 -0.78
2026/02/06 53,990 54,790 53,600 54,770 1,756 0.51
2026/02/09 57,980 57,990 57,010 57,010 4,178 4.09
2026/02/10 57,640 58,590 57,640 58,240 1,627 2.16
2026/02/12 58,530 58,600 58,240 58,270 827 0.05
2026/02/13 57,800 57,930 57,350 57,680 1,028 -1.01
2026/02/16 58,020 58,020 57,500 57,500 567 -0.31
2026/02/17 57,160 57,430 56,790 57,180 977 -0.56
2026/02/18 57,560 58,000 57,560 57,800 1,180 1.08
2026/02/19 58,100 58,310 58,090 58,130 1,003 0.57
2026/02/20 57,460 57,500 57,360 57,450 1,052 -1.17
2026/02/24 57,570 58,040 57,370 57,880 660 0.75
2026/02/25 58,520 59,520 58,520 59,380 568 2.59
2026/02/26 60,020 60,020 59,300 59,430 1,532 0.08
2026/02/27 59,130 59,590 58,930 59,500 1,303 0.12
2026/03/02 58,390 59,020 58,000 58,540 2,180 -1.61
2026/03/03 58,360 58,360 56,780 56,780 3,232 -3.01
2026/03/04 55,780 56,130 54,400 54,910 5,800 -3.29
2026/03/05 56,810 57,240 55,710 55,820 8,031 1.66
2026/03/06 55,120 56,140 55,120 56,060 929 0.43
2026/03/09 53,060 53,500 52,060 53,500 6,173 -4.57
2026/03/10 54,910 55,270 54,460 54,700 1,043 2.24
2026/03/11 55,690 56,400 55,690 55,760 210 1.94
2026/03/12 54,960 55,350 54,460 54,920 5,225 -1.51
2026/03/13 53,960 54,560 53,680 54,500 1,258 -0.76
2026/03/16 54,360 54,360 53,800 54,210 642 -0.53
2026/03/17 55,000 55,000 54,180 54,330 316 0.22
2026/03/18 54,960 55,840 54,960 55,790 841 2.69
2026/03/19 54,320 54,480 53,800 53,930 3,985 -3.33
2026/03/23 51,650 52,220 51,280 52,000 9,782 -3.58
2026/03/24 53,420 53,420 52,300 52,630 4,986 1.21
2026/03/25 54,100 54,640 54,080 54,300 11,909 3.17
2026/03/26 54,580 54,740 53,920 54,010 1,354 -0.53
2026/03/27 53,650 54,190 53,240 53,990 3,083 -0.04
2026/03/30 53,000 53,000 51,430 52,580 7,422 -2.61
2026/03/31 52,030 53,090 51,500 52,220 1,241 -0.68
2026/04/01 53,930 54,860 53,750 54,860 536 5.06
2026/04/02 55,090 55,170 53,220 53,390 6,763 -2.68
2026/04/03 54,230 54,370 53,990 54,120 1,478 1.37
2026/04/06 54,150 55,000 54,150 54,430 7,967 0.57
2026/04/07 54,210 54,360 53,720 54,050 815 -0.70
2026/04/08 56,780 57,060 56,380 56,990 2,676 5.44
2026/04/09 57,020 57,020 56,470 56,490 526 -0.88
2026/04/10 57,260 57,600 57,170 57,590 1,808 1.95
2026/04/13 56,940 57,340 56,940 57,120 208 -0.82
2026/04/14 58,120 58,610 58,010 58,510 1,380 2.43
2026/04/15 59,340 59,340 58,770 58,770 373 0.44
2026/04/16 59,180 60,340 59,180 60,290 1,282 2.59
2026/04/17 59,840 59,990 59,490 59,490 7,629 -1.33
2026/04/20 59,600 59,820 59,450 59,450 1,000 -0.07
2026/04/21 59,760 60,280 59,760 60,030 743 0.98
2026/04/22 59,890 60,260 59,890 60,240 1,117 0.35
2026/04/23 60,140 60,670 59,340 59,740 15,855 -0.83
2026/04/24 60,060 60,230 60,010 60,230 859 0.82
2026/04/27 60,790 61,520 60,290 61,140 7,456 1.51
2026/04/28 61,070 61,090 60,410 60,500 202 -1.05
2026/04/30 59,930 60,080 59,670 59,820 1,506 -1.12
2026/05/01 60,180 60,320 60,160 60,250 73 0.72
2026/05/07 62,460 63,880 62,460 63,680 1,626 5.69
2026/05/08 63,040 63,320 62,900 63,320 1,208 -0.57
2026/05/11 64,290 64,290 63,120 63,120 1,159 -0.32
2026/05/12 63,540 63,800 63,000 63,400 1,575 0.44
2026/05/13 63,260 64,000 63,260 63,960 705 0.88
2026/05/14 64,310 64,420 63,430 63,450 2,064 -0.80
2026/05/15 63,870 63,890 61,670 62,000 1,283 -2.29
2026/05/18 62,310 62,310 61,130 61,490 589 -0.82
2026/05/19 61,900 61,980 61,000 61,430 408 -0.10
2026/05/20 61,090 61,090 60,000 60,410 8,553 -1.66
2026/05/21 61,970 62,750 61,940 62,250 1,858 3.05
2026/05/22 62,960 64,100 62,960 64,100 1,107 2.97
2026/05/25 64,680 66,020 64,550 65,990 774 2.95
2026/05/26 65,800 65,800 65,600 65,680 18 -0.47
2026/05/27 67,130 67,130 65,950 65,950 309 0.41
2026/05/28 65,320 65,870 64,820 65,280 1,973 -1.02
2026/05/29 66,340 67,230 66,340 67,150 781 2.86
2026/06/01 67,550 67,930 67,200 67,790 7,125 0.95
2026/06/02 67,800 67,800 66,420 67,390 3,682 -0.59
2026/06/03 68,350 69,470 68,350 69,300 701 2.83
2026/06/04 68,430 68,540 67,830 68,340 699 -1.39
2026/06/05 67,750 67,750 66,630 67,320 2,061 -1.49
2026/06/08 64,520 65,220 64,200 64,390 2,791 -4.35
2026/06/09 65,670 66,110 64,700 65,970 1,504 2.45
2026/06/10 65,110 65,800 64,620 65,800 1,675 -0.26
2026/06/11 63,470 65,000 63,270 65,000 1,186 -1.22

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