ｉＦｒｅｅＥＴＦ　日経平均インバース・インデックス（1456）の銘柄情報

ｉＦｒｅｅＥＴＦ　日経平均インバース・インデックス 1456

ETF等 その他 最終更新: 2026/08/10
1,246円
(時刻：15:30)
▼ -27円 (-2.12%)

価格情報

始値 1,263円
高値 1,264円
安値 1,246円
終値 1,246円
出来高 50,281株
売買代金 62,945,138円
売り気配 (15:30) 1,246円
買い気配 (15:30) 1,245円
年初来高値 (2026/01/08) 1,745円
年初来安値 (2026/06/22) 1,164円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　日経平均インバース・インデックス
英文銘柄名 IFREEETF NIKKEI225 INVERSE INDEX
時価総額 4,290,754,705.0円
発行済株式総数 2,970,585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
2026/07/31 1,691 -1,390 27,695 -69,520
2026/07/24 3,081 375 97,215 70,281
2026/07/17 2,706 1,120 26,934 3,034
2026/07/10 1,586 259 23,900 840
2026/07/03 1,327 -3,593 23,060 -19,349
2026/06/26 4,920 4,708 42,409 -52,311
2026/06/19 212 209 94,720 70,284
2026/06/12 3 -9 24,436 -7,555
2026/06/05 12 0 31,991 -8,278
2026/05/22 113 91 47,096 6,995
2026/05/15 22 22 40,101 -4,127
2026/05/01 0 -21 44,228 1,772
2026/04/24 21 -9,998 42,456 -8,497
2026/04/17 10,019 9,738 50,953 -12,322
2026/04/10 281 -190 63,275 -14,996
2026/04/03 471 -270 78,271 3,920
2026/03/27 741 278 74,351 14,462
2026/03/19 463 -41 59,889 -7,685
2026/03/13 504 79 67,574 -3,728
2026/03/06 425 263 71,302 23,539
2026/02/27 162 148 47,763 43
2026/02/20 14 13 47,720 -3,559
2026/02/13 1 -1 51,279 -10,997
2026/02/06 2 2 62,276 -4,842
2026/01/30 0 0 67,118 -1,112
2026/01/23 0 0 68,230 -7,133
2026/01/16 0 -645 75,363 -1,622
2026/01/09 645 -512 76,985 -317
2025/12/26 1,157 -1 77,302 202
2025/12/19 1,158 5 77,100 -1,446
2025/12/12 1,153 -210 78,546 4,670
2025/12/05 1,363 -2 73,876 2,221
2025/11/28 1,365 1 71,655 16,636
2025/11/21 1,364 187 55,019 -9,712
2025/11/14 1,177 -197 64,731 2,490

空売り残高（履歴）

計算日 商号 空売り残高
2026/07/01 ＳＭＢＣ日興証券株式会社 0
（77.72→0.00%）
2026/06/30 ＳＭＢＣ日興証券株式会社 2,520,000
（None→77.72）
2026/04/17 ＳＭＢＣ日興証券株式会社 0
（9.14%→0.00%）
2026/04/16 ＳＭＢＣ日興証券株式会社 345,000
（None→9.14%）

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
2025/12/01 0 60 *****

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
2026/08/06 東証 389 101 288 0 120
2026/08/05 東証 289 81 208 0 180 - - -
2026/08/04 東証 1,300 76 1,224 0 60 - - -
2026/08/03 東証 1,391 76 1,315 0 60 - - -
2026/07/31 東証 1,391 161 1,230 0 60 - - -
2026/07/30 東証 1,391 185 1,206 0 60 - - -
2026/07/29 東証 541 200 341 0 180 - - -
2026/07/28 東証 541 200 341 0 60 - - -
2026/07/27 東証 541 175 366 0 60 - - -
2026/07/24 東証 591 201 390 0 60 - - -
2026/07/23 東証 53,093 76 53,017 0 60 - - -
2026/07/22 東証 1,233 76 1,157 0 180 - - -
2026/07/21 東証 2,833 201 2,632 0 60 - - -
2026/07/17 東証 1,272 76 1,196 0 60 - - -
2026/07/16 東証 341 188 153 0 60 - - -
2026/07/15 東証 1,130 61 1,069 0 240 - - -
2026/07/14 東証 340 85 255 0 60 - - -
2026/07/13 東証 340 191 149 0 60 - - -
2026/07/09 東証 141,104 84 141,020 0 60
2026/07/08 東証 147,723 84 147,639 0 180 - - -
2026/07/07 東証 5,340 207 5,133 0 60 - - -
2026/07/06 東証 125,225 56 125,169 0 60 - - -
2026/07/03 東証 340 77 263 0 60 - - -
2026/07/02 東証 8,625 36 8,589 0 60 - - -
2026/07/01 東証 59,484 36 59,448 0 180 - - -
2026/06/30 東証 48,533 85 48,448 0 60 - - -
2026/06/29 東証 64,429 70 64,359 0 60 - - -
2026/06/26 東証 10,341 770 9,571 0 60 - - -
2026/06/25 東証 5,005 0 5,005 0 60 - - -
2026/06/24 東証 341 241 100 0 180 - - -

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(%)
2025/02/18 2,450 2,450 2,429 2,441 30,808 -
2025/02/19 2,447 2,458 2,443 2,449 14,994 0.33
2025/02/20 2,464 2,493 2,464 2,480 63,903 1.27
2025/02/21 2,491 2,493 2,471 2,471 74,353 -0.36
2025/02/25 2,516 2,516 2,493 2,506 51,618 1.42
2025/02/26 2,518 2,540 2,513 2,513 168,799 0.28
2025/02/27 2,505 2,516 2,498 2,501 86,479 -0.48
2025/02/28 2,544 2,598 2,540 2,575 51,129 2.96
2025/03/03 2,537 2,559 2,529 2,529 49,635 -1.79
2025/03/04 2,564 2,599 2,560 2,566 59,427 1.46
2025/03/05 2,565 2,573 2,544 2,558 52,394 -0.31
2025/03/06 2,542 2,545 2,526 2,538 23,124 -0.78
2025/03/07 2,584 2,598 2,577 2,595 31,899 2.25
2025/03/10 2,587 2,604 2,578 2,583 17,950 -0.46
2025/03/11 2,633 2,655 2,600 2,603 118,913 0.77
2025/03/12 2,602 2,607 2,588 2,599 96,187 -0.15
2025/03/13 2,575 2,600 2,560 2,598 62,956 -0.04
2025/03/14 2,602 2,614 2,572 2,577 44,676 -0.81
2025/03/17 2,550 2,556 2,544 2,555 47,597 -0.85
2025/03/18 2,518 2,526 2,514 2,524 41,343 -1.21
2025/03/19 2,527 2,527 2,505 2,527 48,004 0.12
2025/03/21 2,539 2,542 2,517 2,537 30,705 0.40
2025/03/24 2,527 2,538 2,526 2,538 21,478 0.04
2025/03/25 2,516 2,535 2,506 2,529 30,872 -0.35
2025/03/26 2,509 2,522 2,500 2,513 50,105 -0.63
2025/03/27 2,537 2,544 2,526 2,532 172,114 0.76
2025/03/28 2,539 2,570 2,537 2,557 26,920 0.99
2025/03/31 2,634 2,661 2,633 2,653 47,984 3.75
2025/04/01 2,633 2,663 2,626 2,656 305,946 0.11
2025/04/02 2,647 2,671 2,646 2,648 64,273 -0.30
2025/04/03 2,774 2,776 2,715 2,721 119,237 2.76
2025/04/04 2,774 2,837 2,759 2,792 343,697 2.61
2025/04/07 3,030 3,060 2,948 3,005 368,117 7.63
2025/04/08 2,886 2,886 2,811 2,835 237,260 -5.66
2025/04/09 2,908 2,983 2,900 2,941 196,860 3.74
2025/04/10 2,665 2,723 2,658 2,687 162,618 -8.64
2025/04/11 2,821 2,832 2,751 2,755 107,859 2.53
2025/04/14 2,725 2,733 2,697 2,724 76,100 -1.13
2025/04/15 2,696 2,703 2,688 2,703 85,424 -0.77
2025/04/16 2,705 2,750 2,703 2,732 25,820 1.07
2025/04/17 2,722 2,727 2,692 2,692 193,170 -1.46
2025/04/18 2,685 2,702 2,663 2,665 79,522 -1.00
2025/04/21 2,680 2,703 2,674 2,697 5,390 1.20
2025/04/22 2,707 2,712 2,695 2,700 17,029 0.11
2025/04/23 2,626 2,667 2,626 2,653 126,135 -1.74
2025/04/24 2,622 2,644 2,620 2,640 44,557 -0.49
2025/04/25 2,607 2,611 2,580 2,589 57,674 -1.93
2025/04/28 2,569 2,583 2,562 2,579 18,114 -0.39
2025/04/30 2,573 2,581 2,564 2,564 11,194 -0.58
2025/05/01 2,554 2,562 2,529 2,537 49,497 -1.05
2025/05/02 2,523 2,523 2,499 2,509 115,328 -1.10
2025/05/07 2,501 2,515 2,499 2,511 14,270 0.08
2025/05/08 2,503 2,520 2,493 2,494 44,484 -0.68
2025/05/09 2,467 2,480 2,460 2,464 68,715 -1.20
2025/05/12 2,451 2,468 2,449 2,454 34,420 -0.41
2025/05/13 2,399 2,417 2,396 2,417 48,928 -1.51
2025/05/14 2,411 2,440 2,408 2,421 48,612 0.17
2025/05/15 2,447 2,454 2,440 2,444 31,880 0.95
2025/05/16 2,446 2,465 2,445 2,446 17,835 0.08
2025/05/19 2,456 2,467 2,454 2,463 19,375 0.70
2025/05/20 2,448 2,466 2,436 2,462 34,106 -0.04
2025/05/21 2,456 2,476 2,453 2,474 55,636 0.49
2025/05/22 2,503 2,507 2,490 2,498 18,570 0.97
2025/05/23 2,487 2,490 2,471 2,486 12,287 -0.48
2025/05/26 2,483 2,483 2,459 2,459 115,551 -1.09
2025/05/27 2,460 2,469 2,444 2,444 38,871 -0.61
2025/05/28 2,420 2,448 2,420 2,444 210,202 0.00
2025/05/29 2,420 2,423 2,400 2,400 61,484 -1.80
2025/05/30 2,440 2,444 2,422 2,425 66,590 1.04
2025/06/02 2,454 2,472 2,453 2,461 33,122 1.48
2025/06/03 2,453 2,464 2,446 2,464 23,571 0.12
2025/06/04 2,446 2,446 2,437 2,446 5,691 -0.73
2025/06/05 2,456 2,458 2,446 2,457 17,716 0.45
2025/06/06 2,456 2,456 2,444 2,445 10,322 -0.49
2025/06/09 2,425 2,425 2,417 2,422 5,879 -0.94
2025/06/10 2,411 2,418 2,397 2,417 85,852 -0.21
2025/06/11 2,401 2,409 2,395 2,401 276,082 -0.66
2025/06/12 2,409 2,421 2,405 2,416 22,411 0.62
2025/06/13 2,427 2,457 2,422 2,440 49,244 0.99
2025/06/16 2,424 2,424 2,406 2,408 14,666 -1.31
2025/06/17 2,405 2,406 2,390 2,391 43,177 -0.71
2025/06/18 2,406 2,406 2,371 2,371 56,171 -0.84
2025/06/19 2,375 2,395 2,374 2,392 22,898 0.89
2025/06/20 2,397 2,403 2,387 2,399 58,018 0.29
2025/06/23 2,412 2,423 2,402 2,402 45,346 0.13
2025/06/24 2,375 2,383 2,365 2,376 27,605 -1.08
2025/06/25 2,370 2,382 2,368 2,369 13,700 -0.29
2025/06/26 2,361 2,361 2,327 2,328 143,397 -1.73
2025/06/27 2,307 2,307 2,286 2,293 157,388 -1.50
2025/06/30 2,266 2,281 2,253 2,277 149,136 -0.70
2025/07/01 2,284 2,307 2,281 2,307 494,291 1.32
2025/07/02 2,333 2,333 2,304 2,314 82,302 0.30
2025/07/03 2,312 2,320 2,309 2,316 56,329 0.09
2025/07/04 2,304 2,318 2,301 2,313 17,461 -0.13
2025/07/07 2,316 2,328 2,312 2,326 27,854 0.56
2025/07/08 2,330 2,330 2,311 2,318 29,808 -0.34
2025/07/09 2,302 2,325 2,302 2,310 7,783 -0.35
2025/07/10 2,312 2,326 2,312 2,321 12,318 0.48
2025/07/11 2,306 2,329 2,303 2,326 20,651 0.22
2025/07/14 2,335 2,341 2,324 2,332 116,404 0.26
2025/07/15 2,329 2,336 2,318 2,318 55,044 -0.60
2025/07/16 2,317 2,327 2,305 2,318 50,238 0.00
2025/07/17 2,332 2,337 2,305 2,306 23,514 -0.52
2025/07/18 2,295 2,315 2,295 2,311 21,660 0.22
2025/07/22 2,311 2,323 2,285 2,315 46,247 0.17
2025/07/23 2,277 2,284 2,221 2,226 182,356 -3.84
2025/07/24 2,199 2,206 2,183 2,195 61,174 -1.39
2025/07/25 2,202 2,217 2,200 2,216 51,276 0.96
2025/07/28 2,213 2,239 2,213 2,236 79,195 0.90
2025/07/29 2,248 2,262 2,248 2,257 66,709 0.94
2025/07/30 2,252 2,264 2,252 2,257 86,296 0.00
2025/07/31 2,254 2,256 2,230 2,231 27,147 -1.15
2025/08/01 2,255 2,260 2,238 2,246 29,640 0.67
2025/08/04 2,303 2,304 2,276 2,277 875,399 1.38
2025/08/05 2,263 2,270 2,258 2,261 13,714 -0.70
2025/08/06 2,268 2,268 2,246 2,249 23,184 -0.53
2025/08/07 2,257 2,257 2,229 2,237 32,121 -0.53
2025/08/08 2,226 2,226 2,182 2,193 119,882 -1.97
2025/08/12 2,171 2,171 2,131 2,145 255,967 -2.19
2025/08/13 2,122 2,131 2,109 2,117 169,515 -1.31
2025/08/14 2,128 2,149 2,121 2,148 101,317 1.46
2025/08/15 2,140 2,142 2,110 2,112 83,690 -1.68
2025/08/18 2,107 2,110 2,089 2,094 60,322 -0.85
2025/08/19 2,090 2,108 2,087 2,101 152,535 0.33
2025/08/20 2,119 2,142 2,118 2,133 89,208 1.52
2025/08/21 2,138 2,150 2,131 2,148 49,432 0.70
2025/08/22 2,145 2,162 2,144 2,147 41,599 -0.05
2025/08/25 2,123 2,145 2,119 2,137 68,092 -0.47
2025/08/26 2,145 2,172 2,144 2,158 126,615 0.98
2025/08/27 2,154 2,165 2,148 2,152 47,294 -0.28
2025/08/28 2,161 2,163 2,134 2,134 17,854 -0.84
2025/08/29 2,138 2,146 2,138 2,142 73,523 0.37
2025/09/01 2,161 2,186 2,154 2,170 181,376 1.31
2025/09/02 2,162 2,172 2,155 2,163 31,298 -0.32
2025/09/03 2,173 2,184 2,164 2,182 46,616 0.88
2025/09/04 2,173 2,176 2,146 2,147 36,715 -1.60
2025/09/05 2,124 2,136 2,115 2,127 33,696 -0.93
2025/09/08 2,100 2,107 2,084 2,092 77,290 -1.65
2025/09/09 2,082 2,103 2,067 2,102 207,924 0.48
2025/09/10 2,102 2,102 2,086 2,086 63,504 -0.76
2025/09/11 2,080 2,082 2,058 2,060 120,658 -1.25
2025/09/12 2,035 2,051 2,035 2,042 107,516 -0.87
2025/09/16 2,033 2,047 2,027 2,036 56,900 -0.29
2025/09/17 2,041 2,048 2,029 2,040 68,935 0.20
2025/09/18 2,033 2,039 2,007 2,017 519,248 -1.13
2025/09/19 1,994 2,053 1,991 2,029 124,779 0.59
2025/09/22 2,020 2,020 1,995 2,006 48,417 -1.13
2025/09/24 2,010 2,019 2,000 2,002 51,908 -0.20
2025/09/25 2,001 2,006 1,993 1,997 19,606 -0.25
2025/09/26 2,001 2,012 1,996 2,009 52,250 0.60
2025/09/29 2,010 2,021 2,010 2,013 47,606 0.20
2025/09/30 2,013 2,027 2,010 2,016 86,870 0.15
2025/10/01 2,025 2,044 2,022 2,033 53,286 0.84
2025/10/02 2,019 2,030 2,010 2,016 21,518 -0.84
2025/10/03 2,012 2,012 1,980 1,980 48,085 -1.79
2025/10/06 1,905 1,916 1,878 1,887 191,634 -4.70
2025/10/07 1,868 1,887 1,864 1,884 96,053 -0.16
2025/10/08 1,888 1,893 1,876 1,892 37,366 0.42
2025/10/09 1,877 1,881 1,860 1,862 86,022 -1.59
2025/10/10 1,859 1,883 1,858 1,881 71,397 1.02
2025/10/14 1,909 1,939 1,888 1,928 166,447 2.50
2025/10/15 1,920 1,924 1,888 1,891 67,343 -1.92
2025/10/16 1,874 1,884 1,867 1,870 39,132 -1.11
2025/10/17 1,891 1,900 1,876 1,899 42,606 1.55
2025/10/20 1,860 1,867 1,833 1,833 110,845 -3.48
2025/10/21 1,810 1,834 1,804 1,827 98,879 -0.33
2025/10/22 1,830 1,850 1,822 1,828 179,370 0.05
2025/10/23 1,851 1,860 1,848 1,853 31,642 1.37
2025/10/24 1,834 1,839 1,822 1,826 36,896 -1.46
2025/10/27 1,800 1,802 1,781 1,782 113,589 -2.41
2025/10/28 1,787 1,795 1,784 1,792 148,743 0.56
2025/10/29 1,775 1,776 1,747 1,750 684,798 -2.34
2025/10/30 1,759 1,765 1,742 1,755 152,857 0.29
2025/10/31 1,740 1,740 1,715 1,715 409,342 -2.28
2025/11/04 1,715 1,741 1,707 1,739 69,994 1.40
2025/11/05 1,774 1,827 1,774 1,785 152,656 2.65
2025/11/06 1,755 1,775 1,751 1,766 60,616 -1.06
2025/11/07 1,793 1,807 1,781 1,783 71,791 0.96
2025/11/10 1,768 1,779 1,761 1,761 47,329 -1.23
2025/11/11 1,745 1,773 1,743 1,766 37,739 0.28
2025/11/12 1,766 1,773 1,758 1,758 12,969 -0.45
2025/11/13 1,760 1,762 1,749 1,751 7,723 -0.40
2025/11/14 1,791 1,791 1,770 1,782 907,713 1.77
2025/11/17 1,789 1,800 1,780 1,780 29,703 -0.11
2025/11/18 1,804 1,840 1,797 1,837 198,394 3.20
2025/11/19 1,836 1,856 1,825 1,843 353,050 0.33
2025/11/20 1,777 1,803 1,769 1,800 131,551 -2.33
2025/11/21 1,843 1,849 1,827 1,837 124,538 2.06
2025/11/25 1,807 1,843 1,807 1,840 19,531 0.16
2025/11/26 1,825 1,825 1,797 1,806 47,200 -1.85
2025/11/27 1,789 1,790 1,778 1,784 30,574 -1.22
2025/11/28 1,782 1,789 1,779 1,779 11,741 -0.28
2025/12/01 1,779 1,816 1,776 1,812 34,077 1.85
2025/12/02 1,805 1,816 1,802 1,816 33,832 0.22
2025/12/03 1,802 1,802 1,783 1,793 30,883 -1.27
2025/12/04 1,792 1,792 1,752 1,752 62,369 -2.29
2025/12/05 1,770 1,779 1,769 1,769 8,289 0.97
2025/12/08 1,761 1,779 1,761 1,768 4,985 -0.06
2025/12/09 1,766 1,771 1,760 1,763 6,540 -0.28
2025/12/10 1,757 1,774 1,749 1,768 21,135 0.28
2025/12/11 1,760 1,789 1,759 1,781 47,096 0.74
2025/12/12 1,762 1,770 1,748 1,755 93,033 -1.46
2025/12/15 1,786 1,786 1,774 1,778 21,378 1.31
2025/12/16 1,786 1,808 1,785 1,807 22,894 1.63
2025/12/17 1,804 1,819 1,800 1,800 18,207 -0.39
2025/12/18 1,828 1,834 1,815 1,820 53,504 1.11
2025/12/19 1,807 1,813 1,795 1,801 19,402 -1.04
2025/12/22 1,766 1,777 1,765 1,770 166,617 -1.72
2025/12/23 1,770 1,776 1,766 1,770 29,604 0.00
2025/12/24 1,767 1,773 1,762 1,772 8,038 0.11
2025/12/25 1,768 1,773 1,768 1,772 1,924 0.00
2025/12/26 1,766 1,767 1,751 1,758 45,421 -0.79
2025/12/29 1,757 1,770 1,757 1,765 15,360 0.40
2025/12/30 1,772 1,775 1,764 1,772 10,007 0.40
2026/01/05 1,741 1,741 1,713 1,716 319,813 -3.16
2026/01/06 1,718 1,720 1,700 1,713 19,490 -0.17
2026/01/07 1,715 1,724 1,708 1,724 20,229 0.64
2026/01/08 1,723 1,745 1,722 1,740 84,356 0.93
2026/01/09 1,731 1,736 1,714 1,714 74,317 -1.49
2026/01/13 1,648 1,664 1,648 1,662 108,503 -3.03
2026/01/14 1,650 1,652 1,632 1,637 134,113 -1.50
2026/01/15 1,648 1,655 1,643 1,645 44,621 0.49
2026/01/16 1,645 1,656 1,643 1,647 13,197 0.12
2026/01/19 1,666 1,675 1,659 1,659 19,989 0.73
2026/01/20 1,665 1,681 1,665 1,678 33,986 1.15
2026/01/21 1,710 1,710 1,683 1,687 38,648 0.54
2026/01/22 1,658 1,669 1,648 1,657 31,391 -1.78
2026/01/23 1,646 1,657 1,645 1,651 16,523 -0.36
2026/01/26 1,687 1,689 1,673 1,681 28,887 1.82
2026/01/27 1,680 1,688 1,667 1,668 14,433 -0.77
2026/01/28 1,677 1,682 1,664 1,665 11,212 -0.18
2026/01/29 1,645 1,673 1,644 1,664 54,182 -0.06
2026/01/30 1,667 1,677 1,659 1,668 10,541 0.24
2026/02/02 1,659 1,687 1,638 1,684 107,794 0.96
2026/02/03 1,645 1,650 1,619 1,621 51,752 -3.74
2026/02/04 1,638 1,643 1,630 1,631 32,648 0.62
2026/02/05 1,635 1,652 1,630 1,647 9,848 0.98
2026/02/06 1,663 1,673 1,633 1,633 39,105 -0.85
2026/02/09 1,543 1,572 1,540 1,571 102,142 -3.80
2026/02/10 1,553 1,553 1,527 1,537 78,506 -2.16
2026/02/12 1,530 1,536 1,526 1,533 31,540 -0.26
2026/02/13 1,556 1,563 1,544 1,554 78,677 1.37
2026/02/16 1,541 1,559 1,541 1,558 36,331 0.26
2026/02/17 1,557 1,576 1,557 1,565 39,244 0.45
2026/02/18 1,557 1,557 1,542 1,548 33,871 -1.09
2026/02/19 1,540 1,542 1,534 1,540 11,713 -0.52
2026/02/20 1,550 1,561 1,550 1,557 35,358 1.10
2026/02/24 1,561 1,561 1,541 1,545 37,907 -0.77
2026/02/25 1,528 1,533 1,502 1,508 56,671 -2.39
2026/02/26 1,492 1,508 1,490 1,505 76,416 -0.20
2026/02/27 1,513 1,519 1,500 1,503 33,667 -0.13
2026/03/02 1,537 1,542 1,514 1,526 157,843 1.53
2026/03/03 1,530 1,574 1,528 1,568 162,114 2.75
2026/03/04 1,606 1,643 1,585 1,628 342,378 3.83
2026/03/05 1,570 1,606 1,556 1,597 251,126 -1.90
2026/03/06 1,618 1,618 1,584 1,585 260,807 -0.75
2026/03/09 1,683 1,705 1,663 1,668 207,930 5.24
2026/03/10 1,617 1,642 1,607 1,618 114,978 -3.00
2026/03/11 1,592 1,600 1,574 1,598 281,144 -1.24
2026/03/12 1,617 1,631 1,604 1,612 188,444 0.88
2026/03/13 1,647 1,654 1,625 1,632 94,955 1.24
2026/03/16 1,636 1,653 1,626 1,636 72,170 0.25
2026/03/17 1,614 1,642 1,613 1,635 66,978 -0.06
2026/03/18 1,618 1,618 1,585 1,585 50,807 -3.06
2026/03/19 1,635 1,648 1,627 1,645 81,907 3.79
2026/03/23 1,710 1,725 1,695 1,700 200,883 3.34
2026/03/24 1,660 1,696 1,658 1,673 173,115 -1.59
2026/03/25 1,636 1,637 1,618 1,628 136,941 -2.69
2026/03/26 1,623 1,645 1,615 1,636 321,586 0.49
2026/03/27 1,654 1,666 1,630 1,639 230,640 0.18
2026/03/30 1,716 1,720 1,677 1,677 141,156 2.32
2026/03/31 1,704 1,717 1,667 1,700 125,863 1.37
2026/04/01 1,635 1,647 1,612 1,613 163,857 -5.12
2026/04/02 1,599 1,656 1,596 1,650 165,055 2.29
2026/04/03 1,628 1,635 1,619 1,629 82,287 -1.27
2026/04/06 1,626 1,626 1,600 1,618 123,934 -0.68
2026/04/07 1,613 1,628 1,605 1,617 74,061 -0.06
2026/04/08 1,537 1,552 1,528 1,529 161,495 -5.44
2026/04/09 1,532 1,546 1,530 1,543 76,298 0.92
2026/04/10 1,528 1,528 1,513 1,517 99,181 -1.69
2026/04/13 1,531 1,533 1,520 1,526 51,249 0.59
2026/04/14 1,500 1,504 1,487 1,492 175,236 -2.23
2026/04/15 1,468 1,486 1,468 1,483 182,592 -0.60
2026/04/16 1,471 1,472 1,443 1,447 97,111 -2.43
2026/04/17 1,454 1,469 1,452 1,469 135,516 1.52
2026/04/20 1,463 1,467 1,456 1,463 49,469 -0.41
2026/04/21 1,457 1,457 1,444 1,453 319,181 -0.68
2026/04/22 1,458 1,460 1,443 1,445 62,904 -0.55
2026/04/23 1,438 1,469 1,431 1,456 258,604 0.76
2026/04/24 1,450 1,452 1,441 1,445 87,727 -0.76
2026/04/27 1,433 1,444 1,414 1,420 247,539 -1.73
2026/04/28 1,426 1,442 1,425 1,437 98,166 1.20
2026/04/30 1,454 1,461 1,448 1,455 182,743 1.25
2026/05/01 1,443 1,450 1,443 1,449 86,309 -0.41
2026/05/07 1,389 1,391 1,357 1,363 101,313 -5.94
2026/05/08 1,373 1,380 1,368 1,368 87,900 0.37
2026/05/11 1,353 1,375 1,352 1,373 23,965 0.37
2026/05/12 1,363 1,379 1,357 1,370 136,989 -0.22
2026/05/13 1,377 1,378 1,355 1,355 47,208 -1.09
2026/05/14 1,348 1,369 1,345 1,369 82,517 1.03
2026/05/15 1,364 1,406 1,357 1,397 99,727 2.05
2026/05/18 1,390 1,419 1,389 1,411 218,928 1.00
2026/05/19 1,398 1,421 1,395 1,416 88,987 0.35
2026/05/20 1,418 1,445 1,418 1,431 96,201 1.06
2026/05/21 1,398 1,399 1,379 1,390 68,844 -2.87
2026/05/22 1,372 1,373 1,349 1,353 56,515 -2.66
2026/05/25 1,337 1,339 1,307 1,307 57,865 -3.40
2026/05/26 1,307 1,323 1,307 1,318 33,445 0.84
2026/05/27 1,290 1,315 1,285 1,315 79,950 -0.23
2026/05/28 1,325 1,338 1,312 1,323 85,770 0.61
2026/05/29 1,299 1,303 1,285 1,291 74,544 -2.42
2026/06/01 1,289 1,289 1,270 1,277 48,377 -1.08
2026/06/02 1,273 1,302 1,273 1,282 69,408 0.39
2026/06/03 1,261 1,267 1,241 1,246 93,986 -2.81
2026/06/04 1,263 1,274 1,259 1,265 42,609 1.52
2026/06/05 1,277 1,295 1,275 1,280 109,426 1.19
2026/06/08 1,335 1,342 1,317 1,332 148,692 4.06
2026/06/09 1,308 1,332 1,301 1,302 86,867 -2.25
2026/06/10 1,319 1,335 1,308 1,323 156,624 1.61
2026/06/11 1,359 1,364 1,323 1,325 158,792 0.15
2026/06/12 1,279 1,292 1,269 1,290 121,157 -2.64
2026/06/15 1,242 1,244 1,218 1,226 101,157 -4.96
2026/06/16 1,223 1,229 1,214 1,223 73,573 -0.24
2026/06/17 1,234 1,234 1,212 1,213 152,053 -0.82
2026/06/18 1,204 1,207 1,190 1,196 191,619 -1.40
2026/06/19 1,177 1,201 1,177 1,191 160,090 -0.42
2026/06/22 1,191 1,191 1,164 1,171 127,853 -1.68
2026/06/23 1,168 1,213 1,168 1,213 249,847 3.59
2026/06/24 1,217 1,237 1,207 1,223 198,218 0.82
2026/06/25 1,193 1,199 1,166 1,170 152,665 -4.33
2026/06/26 1,192 1,228 1,187 1,218 179,724 4.10
2026/06/29 1,212 1,240 1,212 1,213 210,818 -0.41
2026/06/30 1,195 1,216 1,194 1,204 163,877 -0.74
2026/07/01 1,186 1,202 1,170 1,199 144,003 -0.42
2026/07/02 1,221 1,227 1,207 1,227 120,556 2.34
2026/07/03 1,236 1,246 1,207 1,207 103,292 -1.63
2026/07/06 1,203 1,222 1,198 1,209 213,795 0.17
2026/07/07 1,213 1,239 1,206 1,232 217,306 1.90
2026/07/08 1,255 1,259 1,231 1,259 207,875 2.19
2026/07/09 1,244 1,246 1,230 1,240 250,220 -1.51
2026/07/10 1,216 1,229 1,213 1,225 206,587 -1.21
2026/07/13 1,231 1,260 1,219 1,253 228,668 2.29
2026/07/14 1,260 1,269 1,241 1,244 154,318 -0.72
2026/07/15 1,233 1,240 1,224 1,226 52,619 -1.45
2026/07/16 1,250 1,264 1,242 1,259 239,880 2.69
2026/07/17 1,285 1,335 1,281 1,310 204,787 4.05
2026/07/21 1,296 1,307 1,268 1,268 93,472 -3.21
2026/07/22 1,245 1,272 1,241 1,272 265,191 0.32
2026/07/23 1,259 1,267 1,252 1,265 153,345 -0.55
2026/07/24 1,283 1,305 1,278 1,299 94,491 2.69
2026/07/27 1,283 1,307 1,283 1,289 204,917 -0.77
2026/07/28 1,319 1,351 1,319 1,342 216,907 4.11
2026/07/29 1,338 1,382 1,325 1,359 443,053 1.27
2026/07/30 1,363 1,365 1,330 1,353 278,622 -0.44
2026/07/31 1,299 1,310 1,275 1,297 264,566 -4.14
2026/08/03 1,313 1,334 1,310 1,312 234,799 1.16
2026/08/04 1,305 1,330 1,302 1,307 174,870 -0.38
2026/08/05 1,277 1,277 1,259 1,259 254,167 -3.67
2026/08/06 1,275 1,286 1,268 1,271 46,141 0.95
2026/08/07 1,270 1,292 1,270 1,273 38,813 0.16
2026/08/10 1,263 1,264 1,246 1,246 50,281 -2.12

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