ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸインバース（－１倍）指数（1457）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸインバース（－１倍）指数 1457

ETF等 その他 最終更新: 2026/07/17
1,850円
(時刻：15:30)
▲ +50円 (+2.77%)

価格情報

始値 1,816円
高値 1,874円
安値 1,814円
終値 1,850円
出来高 44,182株
売買代金 81,841,060円
売り気配 (15:30) 1,851円
買い気配 (15:30) 1,846円
年初来高値 (2026/01/05) 2,181円
年初来安値 (2026/07/07) 1,752円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＴＯＰＩＸインバース（－１倍）指数
英文銘柄名 IFREEETF TOPIX INVERSE (-1X) INDEX
時価総額 11,250,385,200.0円
発行済株式総数 6,250,214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
2026/07/10 97 -7 6,622 -159
2026/07/03 104 -18 6,781 -1,702
2026/06/26 122 90 8,483 -4,167
2026/06/19 32 17 12,650 3,507
2026/06/12 15 10 9,143 -3,525
2026/06/05 5 -2 12,668 3,927
2026/05/22 118 0 8,999 -39,675
2026/05/15 118 18 48,674 -1,353
2026/05/01 100 -12 50,027 1,880
2026/04/24 112 -15 48,147 13,484
2026/04/17 127 -197 34,663 -1,280
2026/04/10 324 -101 35,943 -691
2026/04/03 425 -5,009 36,634 -6,281
2026/03/27 5,434 5,028 42,915 32,743
2026/03/19 406 -62 10,172 162
2026/03/13 468 112 10,010 1,909
2026/03/06 356 222 8,101 -2,841
2026/02/27 134 134 10,942 -460
2026/02/20 0 -20 11,402 -863
2026/02/13 20 -137 12,265 -3,294
2026/02/06 157 -348 15,559 -3,804
2026/01/30 505 5 19,363 -3,431
2026/01/23 500 145 22,794 -6,273
2026/01/16 355 155 29,067 816
2026/01/09 200 100 28,251 -10,629
2025/12/26 100 99 38,880 -792
2025/12/19 1 -11 39,672 19
2025/12/12 12 -3 39,653 -3
2025/12/05 15 -2,433 39,656 -414
2025/11/28 2,448 1,592 40,070 -4,771
2025/11/21 856 4 44,841 -4,971
2025/11/14 852 -1 49,812 -288
2025/11/07 853 431 50,100 1,464
2025/10/31 422 410 48,636 423
2025/10/24 12 -56 48,213 -1,221

空売り残高（履歴）

計算日 商号 空売り残高
2026/07/09 ＳＭＢＣ日興証券株式会社 0
（53.77→0.00%）
2026/07/08 ＳＭＢＣ日興証券株式会社 3,307,334
（None→53.77）
2026/03/04 ＳＭＢＣ日興証券株式会社 0
（1.87%→0.00%）
2026/03/03 ＳＭＢＣ日興証券株式会社 378,000
（None→1.87%）
2025/10/23 GOLDMAN SACHS JAPAN CO., LTD. 0
（8.62%→0.00%）
2025/10/21 GOLDMAN SACHS JAPAN CO., LTD. 450,000
（None→8.62%）

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
2026/07/16 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
2026/07/17 東証 1 109 -108 0 60
2026/07/16 東証 84 84 0 0 60 ***** ***** -
2026/07/15 東証 91 10 81 0 240 - - -
2026/07/14 東証 45 45 0 0 60 ***** ***** -
2026/07/13 東証 491 25 466 0 60 - - -
2026/07/09 東証 190 49 141 0 60
2026/07/08 東証 63 63 0 0 180 ***** ***** -
2026/07/07 東証 61 61 0 0 60 ***** ***** -
2026/07/06 東証 61 61 0 0 60 ***** ***** -
2026/07/03 東証 41 41 0 0 60 ***** ***** -
2026/07/02 東証 71 71 0 0 60 ***** ***** -
2026/07/01 東証 71 71 0 0 180 ***** ***** -
2026/06/30 東証 22 22 0 0 60 ***** ***** -
2026/06/29 東証 62 62 0 0 60 ***** ***** -
2026/06/26 東証 62 62 0 0 60 ***** ***** -
2026/06/25 東証 401 37 364 0 60 - - -
2026/06/24 東証 3,021 25 2,996 0 180 - - -
2026/06/23 東証 4,334 10 4,324 0 60 - - -
2026/06/22 東証 49 49 0 0 60 ***** ***** -
2026/06/19 東証 1 0 1 0 60 - - -
2026/06/18 東証 1 0 1 0 60 - - -
2026/06/17 東証 1 1 0 0 180 - - -
2026/06/16 東証 1 1 0 0 60 - - -
2026/06/15 東証 1 1 0 0 60 - - -
2026/06/12 東証 1 0 1 0 60
2026/06/11 東証 741 0 741 0 60 - - -
2026/06/10 東証 11 0 11 0 180 - - -
2026/06/09 東証 861 0 861 0 60 - - -
2026/06/08 東証 11 0 11 0 60 - - -
2026/06/05 東証 21 0 21 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 2,900 2,917 2,889 2,917 295 -
2025/01/28 2,928 2,940 2,900 2,916 24,767 -0.03
2025/01/29 2,902 2,905 2,890 2,893 603 -0.79
2025/01/30 2,905 2,905 2,885 2,886 977 -0.24
2025/01/31 2,885 2,892 2,875 2,880 442 -0.21
2025/02/03 2,952 2,958 2,930 2,951 5,192 2.47
2025/02/04 2,907 2,940 2,905 2,936 24,417 -0.51
2025/02/05 2,923 2,937 2,905 2,931 1,436 -0.17
2025/02/06 2,917 2,921 2,899 2,916 434 -0.51
2025/02/07 2,926 2,943 2,924 2,933 830 0.58
2025/02/10 2,938 2,946 2,934 2,934 1,572 0.03
2025/02/12 2,938 2,950 2,936 2,936 6,532 0.07
2025/02/13 2,921 2,921 2,896 2,898 2,089 -1.29
2025/02/14 2,890 2,910 2,885 2,910 3,891 0.41
2025/02/17 2,914 2,915 2,896 2,905 938 -0.17
2025/02/18 2,898 2,898 2,880 2,890 2,551 -0.52
2025/02/19 2,897 2,908 2,889 2,903 956 0.45
2025/02/20 2,917 2,949 2,917 2,937 3,695 1.17
2025/02/21 2,947 2,950 2,933 2,933 2,140 -0.14
2025/02/25 2,968 2,970 2,940 2,940 995 0.24
2025/02/26 2,956 2,982 2,955 2,955 1,101 0.51
2025/02/27 2,954 2,955 2,930 2,930 3,074 -0.85
2025/02/28 2,964 3,005 2,964 2,992 3,001 2.12
2025/03/03 2,953 2,968 2,934 2,934 2,225 -1.94
2025/03/04 2,954 2,983 2,947 2,958 2,895 0.82
2025/03/05 2,956 2,961 2,938 2,951 2,132 -0.24
2025/03/06 2,934 2,934 2,908 2,911 1,175 -1.36
2025/03/07 2,961 2,978 2,950 2,960 4,382 1.68
2025/03/10 2,956 2,968 2,952 2,967 1,385 0.24
2025/03/11 3,020 3,055 2,998 2,998 2,570 1.04
2025/03/12 3,005 3,005 2,962 2,975 4,073 -0.77
2025/03/13 2,952 2,969 2,938 2,969 2,683 -0.20
2025/03/14 2,981 2,984 2,941 2,949 1,516 -0.67
2025/03/17 2,923 2,923 2,905 2,912 2,009 -1.25
2025/03/18 2,874 2,880 2,867 2,877 7,420 -1.20
2025/03/19 2,873 2,873 2,845 2,860 3,715 -0.59
2025/03/21 2,874 2,874 2,840 2,856 4,027 -0.14
2025/03/24 2,851 2,870 2,850 2,870 6,451 0.49
2025/03/25 2,846 2,864 2,843 2,857 5,617 -0.45
2025/03/26 2,838 2,857 2,838 2,845 9,469 -0.42
2025/03/27 2,869 2,873 2,846 2,846 23,465 0.04
2025/03/28 2,852 2,886 2,848 2,872 8,947 0.91
2025/03/31 2,957 2,985 2,951 2,980 3,583 3.76
2025/04/01 2,937 2,972 2,932 2,970 3,278 -0.34
2025/04/02 2,964 3,005 2,964 2,990 1,911 0.67
2025/04/03 3,115 3,120 3,060 3,080 35,580 3.01
2025/04/04 3,150 3,235 3,135 3,175 13,673 3.08
2025/04/07 3,485 3,520 3,355 3,420 72,498 7.72
2025/04/08 3,255 3,255 3,180 3,210 75,496 -6.14
2025/04/09 3,270 3,355 3,270 3,325 45,330 3.58
2025/04/10 3,010 3,090 3,010 3,055 58,051 -8.12
2025/04/11 3,195 3,215 3,125 3,125 22,902 2.29
2025/04/14 3,110 3,110 3,075 3,110 2,427 -0.48
2025/04/15 3,070 3,075 3,060 3,070 809 -1.29
2025/04/16 3,070 3,120 3,070 3,095 2,081 0.81
2025/04/17 3,095 3,095 3,055 3,060 4,331 -1.13
2025/04/18 3,040 3,055 3,020 3,020 1,922 -1.31
2025/04/21 3,035 3,070 3,035 3,055 5,019 1.16
2025/04/22 3,060 3,070 3,050 3,055 8,679 0.00
2025/04/23 2,976 3,005 2,970 2,990 1,826 -2.13
2025/04/24 2,957 2,985 2,956 2,982 8,666 -0.27
2025/04/25 2,949 2,950 2,927 2,936 4,505 -1.54
2025/04/28 2,912 2,915 2,897 2,915 2,156 -0.72
2025/04/30 2,895 2,913 2,894 2,894 43,133 -0.72
2025/05/01 2,890 2,900 2,875 2,885 1,873 -0.31
2025/05/02 2,873 2,882 2,856 2,874 17,247 -0.38
2025/05/07 2,858 2,872 2,853 2,858 12,344 -0.56
2025/05/08 2,862 2,883 2,858 2,860 1,251 0.07
2025/05/09 2,827 2,836 2,818 2,825 26,802 -1.22
2025/05/12 2,809 2,833 2,809 2,813 31,189 -0.42
2025/05/13 2,763 2,785 2,759 2,785 7,953 -1.00
2025/05/14 2,784 2,820 2,784 2,792 7,405 0.25
2025/05/15 2,815 2,825 2,810 2,818 1,730 0.93
2025/05/16 2,809 2,832 2,809 2,815 11,139 -0.11
2025/05/19 2,820 2,824 2,812 2,816 6,943 0.04
2025/05/20 2,799 2,823 2,794 2,820 5,556 0.14
2025/05/21 2,808 2,827 2,806 2,824 3,263 0.14
2025/05/22 2,845 2,849 2,834 2,840 3,417 0.57
2025/05/23 2,830 2,830 2,813 2,824 2,323 -0.56
2025/05/26 2,813 2,813 2,799 2,804 6,487 -0.71
2025/05/27 2,805 2,805 2,784 2,784 644 -0.71
2025/05/28 2,759 2,784 2,757 2,784 11,696 0.00
2025/05/29 2,762 2,766 2,740 2,750 9,651 -1.22
2025/05/30 2,780 2,780 2,746 2,753 2,290 0.11
2025/06/02 2,772 2,788 2,772 2,780 962 0.98
2025/06/03 2,773 2,783 2,772 2,783 7,088 0.11
2025/06/04 2,770 2,772 2,762 2,772 1,706 -0.40
2025/06/05 2,787 2,801 2,785 2,800 3,607 1.01
2025/06/06 2,793 2,793 2,779 2,787 493 -0.46
2025/06/09 2,765 2,768 2,762 2,768 4,595 -0.68
2025/06/10 2,761 2,767 2,753 2,767 872 -0.04
2025/06/11 2,756 2,768 2,756 2,765 4,084 -0.07
2025/06/12 2,767 2,778 2,767 2,775 35 0.36
2025/06/13 2,784 2,810 2,783 2,798 7,802 0.83
2025/06/16 2,779 2,780 2,770 2,778 2,338 -0.71
2025/06/17 2,779 2,779 2,767 2,769 563 -0.32
2025/06/18 2,778 2,778 2,744 2,744 2,339 -0.90
2025/06/19 2,749 2,764 2,749 2,762 4,921 0.66
2025/06/20 2,767 2,781 2,760 2,781 2,713 0.69
2025/06/23 2,791 2,805 2,791 2,794 4,603 0.47
2025/06/24 2,761 2,777 2,755 2,774 1,257 -0.72
2025/06/25 2,762 2,783 2,762 2,774 3,756 0.00
2025/06/26 2,769 2,769 2,750 2,750 9,552 -0.87
2025/06/27 2,728 2,730 2,705 2,712 8,400 -1.38
2025/06/30 2,687 2,702 2,682 2,701 10,294 -0.41
2025/07/01 2,704 2,724 2,703 2,720 12,783 0.70
2025/07/02 2,736 2,736 2,716 2,724 20,638 0.15
2025/07/03 2,727 2,728 2,722 2,724 14,219 0.00
2025/07/04 2,708 2,728 2,707 2,723 6,074 -0.04
2025/07/07 2,724 2,743 2,722 2,740 11,762 0.62
2025/07/08 2,740 2,740 2,729 2,733 8,978 -0.26
2025/07/09 2,718 2,730 2,715 2,726 22,868 -0.26
2025/07/10 2,727 2,743 2,727 2,738 2,206 0.44
2025/07/11 2,722 2,728 2,706 2,725 17,404 -0.47
2025/07/14 2,733 2,741 2,717 2,719 7,729 -0.22
2025/07/15 2,717 2,729 2,711 2,727 29,414 0.29
2025/07/16 2,723 2,734 2,720 2,724 8,585 -0.11
2025/07/17 2,738 2,738 2,707 2,707 17,695 -0.62
2025/07/18 2,702 2,717 2,700 2,715 6,476 0.30
2025/07/22 2,711 2,727 2,690 2,716 16,280 0.04
2025/07/23 2,672 2,674 2,615 2,626 129,957 -3.31
2025/07/24 2,597 2,600 2,573 2,578 64,871 -1.83
2025/07/25 2,590 2,604 2,588 2,604 29,531 1.01
2025/07/28 2,602 2,623 2,602 2,623 54,620 0.73
2025/07/29 2,637 2,648 2,637 2,642 21,579 0.72
2025/07/30 2,642 2,643 2,629 2,629 5,196 -0.49
2025/07/31 2,624 2,626 2,607 2,610 38,701 -0.72
2025/08/01 2,615 2,615 2,595 2,603 41,668 -0.27
2025/08/04 2,662 2,662 2,634 2,634 13,065 1.19
2025/08/05 2,619 2,624 2,608 2,615 8,071 -0.72
2025/08/06 2,614 2,614 2,583 2,588 11,645 -1.03
2025/08/07 2,594 2,594 2,563 2,570 15,258 -0.70
2025/08/08 2,559 2,559 2,526 2,539 33,868 -1.21
2025/08/12 2,523 2,523 2,488 2,504 69,609 -1.38
2025/08/13 2,488 2,492 2,473 2,483 19,456 -0.84
2025/08/14 2,494 2,513 2,492 2,513 30,590 1.21
2025/08/15 2,495 2,495 2,467 2,468 39,679 -1.79
2025/08/18 2,466 2,466 2,447 2,447 74,870 -0.85
2025/08/19 2,451 2,468 2,451 2,461 6,417 0.57
2025/08/20 2,467 2,480 2,462 2,474 130,630 0.53
2025/08/21 2,474 2,493 2,474 2,484 284,374 0.40
2025/08/22 2,482 2,492 2,470 2,473 178,318 -0.44
2025/08/25 2,457 2,474 2,450 2,471 683,035 -0.08
2025/08/26 2,476 2,500 2,475 2,495 12,537 0.97
2025/08/27 2,494 2,505 2,494 2,497 8,472 0.08
2025/08/28 2,506 2,508 2,481 2,481 2,341 -0.64
2025/08/29 2,489 2,496 2,488 2,492 23,824 0.44
2025/09/01 2,506 2,515 2,490 2,501 7,984 0.36
2025/09/02 2,495 2,498 2,483 2,487 29,300 -0.56
2025/09/03 2,493 2,519 2,489 2,513 11,413 1.05
2025/09/04 2,506 2,508 2,487 2,487 30,142 -1.03
2025/09/05 2,469 2,479 2,463 2,466 6,008 -0.84
2025/09/08 2,447 2,455 2,435 2,441 48,305 -1.01
2025/09/09 2,430 2,455 2,422 2,452 8,745 0.45
2025/09/10 2,452 2,452 2,438 2,440 2,391 -0.49
2025/09/11 2,441 2,445 2,432 2,432 10,533 -0.33
2025/09/12 2,414 2,429 2,407 2,423 15,636 -0.37
2025/09/16 2,418 2,429 2,407 2,416 5,982 -0.29
2025/09/17 2,427 2,443 2,427 2,433 6,073 0.70
2025/09/18 2,431 2,437 2,417 2,423 12,262 -0.41
2025/09/19 2,410 2,449 2,402 2,428 165,190 0.21
2025/09/22 2,429 2,429 2,410 2,420 2,005 -0.33
2025/09/24 2,422 2,433 2,419 2,419 2,645 -0.04
2025/09/25 2,407 2,410 2,399 2,402 2,282 -0.70
2025/09/26 2,405 2,405 2,389 2,402 8,538 0.00
2025/09/29 2,401 2,423 2,401 2,423 346 0.87
2025/09/30 2,421 2,435 2,413 2,417 3,092 -0.25
2025/10/01 2,433 2,462 2,433 2,453 7,267 1.49
2025/10/02 2,449 2,469 2,446 2,453 3,376 0.00
2025/10/03 2,452 2,452 2,420 2,423 6,138 -1.22
2025/10/06 2,345 2,369 2,340 2,347 13,838 -3.14
2025/10/07 2,337 2,348 2,334 2,348 9,565 0.04
2025/10/08 2,337 2,343 2,321 2,343 3,800 -0.21
2025/10/09 2,333 2,337 2,327 2,327 2,937 -0.68
2025/10/10 2,334 2,371 2,334 2,367 12,273 1.72
2025/10/14 2,407 2,430 2,383 2,417 29,284 2.11
2025/10/15 2,399 2,399 2,373 2,373 7,644 -1.82
2025/10/16 2,360 2,370 2,353 2,363 3,887 -0.42
2025/10/17 2,382 2,389 2,372 2,387 5,145 1.02
2025/10/20 2,349 2,356 2,329 2,329 2,002 -2.43
2025/10/21 2,316 2,328 2,309 2,325 17,071 -0.17
2025/10/22 2,323 2,333 2,308 2,317 12,765 -0.34
2025/10/23 2,329 2,337 2,322 2,323 2,591 0.26
2025/10/24 2,312 2,317 2,305 2,311 6,857 -0.52
2025/10/27 2,283 2,283 2,270 2,272 51,632 -1.69
2025/10/28 2,278 2,302 2,278 2,300 18,904 1.23
2025/10/29 2,290 2,306 2,290 2,303 954 0.13
2025/10/30 2,300 2,302 2,285 2,286 2,761 -0.74
2025/10/31 2,270 2,281 2,258 2,265 3,407 -0.92
2025/11/04 2,273 2,280 2,254 2,280 9,589 0.66
2025/11/05 2,302 2,356 2,299 2,310 4,082 1.32
2025/11/06 2,289 2,289 2,272 2,279 1,446 -1.34
2025/11/07 2,296 2,309 2,289 2,289 4,760 0.44
2025/11/10 2,275 2,284 2,275 2,275 1,243 -0.61
2025/11/11 2,262 2,280 2,257 2,273 976 -0.09
2025/11/12 2,265 2,265 2,248 2,249 1,442 -1.06
2025/11/13 2,240 2,240 2,227 2,234 3,429 -0.67
2025/11/14 2,268 2,268 2,244 2,247 2,703 0.58
2025/11/17 2,255 2,266 2,253 2,256 4,814 0.40
2025/11/18 2,270 2,320 2,266 2,320 7,102 2.84
2025/11/19 2,312 2,333 2,304 2,321 11,124 0.04
2025/11/20 2,272 2,285 2,267 2,283 1,395 -1.64
2025/11/21 2,314 2,314 2,283 2,287 20,715 0.18
2025/11/25 2,265 2,291 2,265 2,290 3,450 0.13
2025/11/26 2,271 2,272 2,243 2,246 3,559 -1.92
2025/11/27 2,234 2,238 2,228 2,237 461 -0.40
2025/11/28 2,238 2,238 2,230 2,232 4,326 -0.22
2025/12/01 2,232 2,257 2,232 2,257 2,869 1.12
2025/12/02 2,250 2,260 2,246 2,256 1,588 -0.04
2025/12/03 2,253 2,265 2,250 2,260 145 0.18
2025/12/04 2,256 2,256 2,214 2,218 4,170 -1.86
2025/12/05 2,239 2,246 2,235 2,241 1,967 1.04
2025/12/08 2,235 2,235 2,226 2,226 1,401 -0.67
2025/12/09 2,223 2,232 2,218 2,232 580 0.27
2025/12/10 2,217 2,229 2,210 2,224 1,034 -0.36
2025/12/11 2,211 2,244 2,208 2,241 948 0.76
2025/12/12 2,228 2,228 2,194 2,199 9,747 -1.87
2025/12/15 2,209 2,209 2,191 2,192 2,768 -0.32
2025/12/16 2,196 2,231 2,196 2,231 10,252 1.78
2025/12/17 2,235 2,248 2,230 2,231 2,154 0.00
2025/12/18 2,246 2,251 2,237 2,242 8,381 0.49
2025/12/19 2,231 2,231 2,215 2,222 233,224 -0.89
2025/12/22 2,194 2,212 2,194 2,212 3,301 -0.45
2025/12/23 2,206 2,206 2,196 2,198 246 -0.63
2025/12/24 2,197 2,210 2,194 2,210 3,193 0.55
2025/12/25 2,198 2,210 2,198 2,203 2,785 -0.32
2025/12/26 2,194 2,207 2,188 2,199 281,381 -0.18
2025/12/29 2,200 2,202 2,189 2,191 945 -0.36
2025/12/30 2,200 2,222 2,196 2,222 2,124 1.41
2026/01/05 2,181 2,181 2,155 2,159 7,369 -2.84
2026/01/06 2,155 2,155 2,122 2,125 10,494 -1.57
2026/01/07 2,140 2,143 2,132 2,140 1,640 0.71
2026/01/08 2,146 2,158 2,141 2,156 917 0.75
2026/01/09 2,151 2,152 2,135 2,136 3,297 -0.93
2026/01/13 2,082 2,096 2,082 2,088 8,776 -2.25
2026/01/14 2,077 2,080 2,061 2,061 4,040 -1.29
2026/01/15 2,068 2,068 2,042 2,044 9,904 -0.82
2026/01/16 2,053 2,060 2,048 2,050 1,846 0.29
2026/01/19 2,065 2,073 2,052 2,052 24,653 0.10
2026/01/20 2,060 2,073 2,060 2,072 3,544 0.97
2026/01/21 2,098 2,102 2,085 2,092 11,423 0.97
2026/01/22 2,062 2,074 2,062 2,071 5,353 -1.00
2026/01/23 2,063 2,069 2,058 2,068 1,333 -0.14
2026/01/26 2,106 2,114 2,100 2,106 13,513 1.84
2026/01/27 2,113 2,126 2,105 2,107 645 0.05
2026/01/28 2,123 2,131 2,115 2,124 7,238 0.81
2026/01/29 2,122 2,137 2,112 2,113 10,656 -0.52
2026/01/30 2,109 2,120 2,099 2,101 6,620 -0.57
2026/02/02 2,080 2,122 2,067 2,122 10,595 1.00
2026/02/03 2,084 2,084 2,052 2,056 3,898 -3.11
2026/02/04 2,060 2,063 2,048 2,048 3,005 -0.39
2026/02/05 2,040 2,056 2,034 2,052 7,119 0.20
2026/02/06 2,060 2,073 2,026 2,026 11,113 -1.27
2026/02/09 1,959 1,984 1,958 1,972 17,779 -2.67
2026/02/10 1,962 1,962 1,938 1,941 8,305 -1.57
2026/02/12 1,940 1,940 1,924 1,928 3,672 -0.67
2026/02/13 1,947 1,962 1,936 1,959 7,640 1.61
2026/02/16 1,951 1,976 1,951 1,973 4,224 0.71
2026/02/17 1,975 1,997 1,973 1,986 6,171 0.66
2026/02/18 1,976 1,976 1,959 1,965 5,711 -1.06
2026/02/19 1,956 1,959 1,940 1,943 3,884 -1.12
2026/02/20 1,956 1,971 1,956 1,964 3,780 1.08
2026/02/24 1,964 1,971 1,957 1,961 9,791 -0.15
2026/02/25 1,949 1,961 1,937 1,944 7,884 -0.87
2026/02/26 1,923 1,927 1,915 1,924 4,776 -1.03
2026/02/27 1,927 1,927 1,898 1,899 7,502 -1.30
2026/03/02 1,943 1,950 1,919 1,922 28,083 1.21
2026/03/03 1,935 1,984 1,934 1,982 25,198 3.12
2026/03/04 2,022 2,076 2,006 2,056 88,673 3.73
2026/03/05 1,985 2,020 1,972 2,014 29,017 -2.04
2026/03/06 2,037 2,037 2,006 2,006 14,827 -0.40
2026/03/09 2,120 2,128 2,077 2,088 42,835 4.09
2026/03/10 2,038 2,053 2,015 2,029 9,503 -2.83
2026/03/11 2,001 2,011 1,985 2,009 13,260 -0.99
2026/03/12 2,033 2,055 2,028 2,040 14,877 1.54
2026/03/13 2,072 2,075 2,040 2,046 13,905 0.29
2026/03/16 2,054 2,073 2,046 2,058 5,905 0.59
2026/03/17 2,031 2,057 2,026 2,052 8,623 -0.29
2026/03/18 2,034 2,034 1,998 1,998 3,869 -2.63
2026/03/19 2,042 2,059 2,034 2,059 11,264 3.05
2026/03/23 2,124 2,152 2,117 2,131 25,561 3.50
2026/03/24 2,071 2,101 2,071 2,082 84,248 -2.30
2026/03/25 2,032 2,038 2,022 2,028 21,272 -2.59
2026/03/26 2,022 2,052 2,017 2,031 6,004 0.15
2026/03/27 2,049 2,058 2,023 2,034 14,555 0.15
2026/03/30 2,108 2,113 2,072 2,074 23,268 1.97
2026/03/31 2,092 2,107 2,052 2,101 7,250 1.30
2026/04/01 2,026 2,032 1,993 1,995 9,395 -5.05
2026/04/02 1,973 2,027 1,969 2,025 14,866 1.50
2026/04/03 2,006 2,013 1,995 2,007 5,803 -0.89
2026/04/06 2,003 2,007 1,985 2,007 5,337 0.00
2026/04/07 1,998 2,009 1,985 2,002 10,799 -0.25
2026/04/08 1,918 1,946 1,918 1,932 16,126 -3.50
2026/04/09 1,929 1,954 1,929 1,954 7,525 1.14
2026/04/10 1,944 1,953 1,940 1,952 4,336 -0.10
2026/04/13 1,961 1,968 1,945 1,962 2,693 0.51
2026/04/14 1,935 1,948 1,935 1,942 2,502 -1.02
2026/04/15 1,922 1,938 1,922 1,935 13,303 -0.36
2026/04/16 1,924 1,924 1,909 1,912 5,100 -1.19
2026/04/17 1,919 1,939 1,919 1,939 4,405 1.41
2026/04/20 1,926 1,934 1,924 1,931 5,603 -0.41
2026/04/21 1,930 1,936 1,926 1,936 10,335 0.26
2026/04/22 1,945 1,956 1,943 1,952 14,258 0.83
2026/04/23 1,952 1,983 1,947 1,967 64,390 0.77
2026/04/24 1,957 1,970 1,957 1,965 69,976 -0.10
2026/04/27 1,964 1,977 1,944 1,955 224,158 -0.51
2026/04/28 1,945 1,950 1,935 1,936 6,639 -0.97
2026/04/30 1,954 1,971 1,954 1,958 8,566 1.14
2026/05/01 1,965 1,977 1,953 1,961 7,830 0.15
2026/05/07 1,912 1,921 1,887 1,896 8,933 -3.31
2026/05/08 1,907 1,917 1,904 1,905 2,553 0.47
2026/05/11 1,896 1,904 1,888 1,898 11,275 -0.37
2026/05/12 1,882 1,900 1,874 1,884 10,913 -0.74
2026/05/13 1,887 1,887 1,858 1,859 3,309 -1.33
2026/05/14 1,856 1,880 1,856 1,879 19,334 1.08
2026/05/15 1,872 1,901 1,856 1,889 17,028 0.53
2026/05/18 1,886 1,908 1,883 1,906 33,069 0.90
2026/05/19 1,887 1,899 1,880 1,894 52,119 -0.63
2026/05/20 1,897 1,933 1,894 1,928 24,589 1.80
2026/05/21 1,888 1,896 1,878 1,892 36,907 -1.87
2026/05/22 1,879 1,879 1,865 1,869 1,480 -1.22
2026/05/25 1,857 1,868 1,842 1,848 3,065 -1.12
2026/05/26 1,849 1,859 1,845 1,854 6,673 0.32
2026/05/27 1,840 1,860 1,834 1,860 3,226 0.32
2026/05/28 1,870 1,884 1,860 1,865 13,833 0.27
2026/05/29 1,852 1,852 1,827 1,850 14,556 -0.80
2026/06/01 1,848 1,852 1,835 1,852 4,826 0.11
2026/06/02 1,860 1,879 1,856 1,856 64,439 0.22
2026/06/03 1,838 1,843 1,812 1,824 8,715 -1.72
2026/06/04 1,839 1,850 1,835 1,844 11,946 1.10
2026/06/05 1,839 1,851 1,838 1,842 4,820 -0.11
2026/06/08 1,890 1,901 1,879 1,890 13,401 2.61
2026/06/09 1,863 1,884 1,863 1,864 10,715 -1.38
2026/06/10 1,871 1,898 1,870 1,890 8,503 1.39
2026/06/11 1,922 1,930 1,895 1,898 23,067 0.42
2026/06/12 1,858 1,874 1,852 1,873 16,585 -1.32
2026/06/15 1,830 1,830 1,800 1,816 7,162 -3.04
2026/06/16 1,821 1,824 1,812 1,821 11,452 0.28
2026/06/17 1,822 1,822 1,800 1,809 11,681 -0.66
2026/06/18 1,797 1,797 1,777 1,786 3,999 -1.27
2026/06/19 1,770 1,805 1,770 1,799 13,240 0.73
2026/06/22 1,798 1,798 1,768 1,771 6,866 -1.56
2026/06/23 1,771 1,818 1,771 1,818 67,068 2.65
2026/06/24 1,820 1,841 1,812 1,830 35,681 0.66
2026/06/25 1,802 1,814 1,800 1,806 118,152 -1.31
2026/06/26 1,822 1,844 1,809 1,827 21,393 1.16
2026/06/29 1,819 1,838 1,817 1,825 130,988 -0.11
2026/06/30 1,807 1,821 1,804 1,814 33,000 -0.60
2026/07/01 1,800 1,814 1,790 1,807 23,201 -0.39
2026/07/02 1,807 1,808 1,790 1,805 21,692 -0.11
2026/07/03 1,800 1,810 1,782 1,782 109,211 -1.27
2026/07/06 1,775 1,781 1,765 1,768 134,481 -0.79
2026/07/07 1,765 1,787 1,752 1,784 23,290 0.90
2026/07/08 1,801 1,806 1,784 1,806 30,022 1.23
2026/07/09 1,807 1,810 1,798 1,802 27,251 -0.22
2026/07/10 1,789 1,795 1,785 1,793 3,752 -0.50
2026/07/13 1,791 1,815 1,781 1,808 3,979 0.84
2026/07/14 1,805 1,813 1,792 1,793 4,415 -0.83
2026/07/15 1,781 1,795 1,773 1,773 2,653 -1.12
2026/07/16 1,793 1,801 1,784 1,800 8,912 1.52
2026/07/17 1,816 1,874 1,814 1,850 44,182 2.78

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