楽天ＥＴＦ－日経レバレッジ指数連動型（1458）の銘柄情報

楽天ＥＴＦ－日経レバレッジ指数連動型 1458

ETF等 その他 最終更新: 2026/08/10
85,200円
(時刻：15:30)
▲ +3,380円 (+4.13%)

価格情報

始値 83,060円
高値 85,200円
安値 82,720円
終値 85,200円
出来高 110,408株
売買代金 9,315,344,880円
売り気配 (15:30) 85,200円
買い気配 (15:30) 85,190円
年初来高値 (2026/06/22) 103,100円
年初来安値 (2026/03/23) 50,540円

基本情報

銘柄名 楽天ＥＴＦ－日経レバレッジ指数連動型
英文銘柄名 RAKUTEN ETF-NIKKEI 225 LEVERAGED INDEX
時価総額 35,043,506,000.0円
発行済株式総数 428,300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
2026/03/17 14,090 191 90,443 2,211
2026/03/16 13,899 296 88,232 3,158
2026/03/13 13,603 -563 85,074 4,506
2026/03/12 14,166 815 80,568 -5,516
2026/03/11 13,351 0 86,084 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/31 8,242 -1,346 81,471 -4,696
2026/07/24 9,588 961 86,167 -8,678
2026/07/17 8,627 -3,279 94,845 32,276
2026/07/10 11,906 423 62,569 8,109
2026/07/03 11,483 190 54,460 -2,286
2026/06/26 11,293 -7,979 56,746 32,162
2026/06/19 19,272 5,959 24,584 -28,542
2026/06/12 13,313 -5,892 53,126 2,605
2026/06/05 19,205 -6,405 50,521 23,970
2026/05/22 23,131 4,230 34,254 -9,521
2026/05/15 18,901 -5,050 43,775 6,765
2026/05/01 23,951 -2,204 37,010 10,460
2026/04/24 26,155 -390 26,550 -8,434
2026/04/17 26,545 2,706 34,984 -16,498
2026/04/10 23,839 7,665 51,482 -38,154
2026/04/03 16,174 1,667 89,636 -1,824
2026/03/27 14,507 1,971 91,460 -9,219
2026/03/19 12,536 -1,363 100,679 12,447
2026/03/13 13,899 -3,124 88,232 -436
2026/03/06 17,023 -6,682 88,668 61,112
2026/02/27 23,705 4,322 27,556 -17,398
2026/02/20 19,383 -1,965 44,954 10,619
2026/02/13 21,348 1,950 34,335 -24,301
2026/02/06 19,398 -1,651 58,636 9,709
2026/01/30 21,049 -5,878 48,927 16,627
2026/01/23 26,927 -3,814 32,300 5,210
2026/01/16 30,741 -1,377 27,090 -7,307
2026/01/09 32,118 -1 34,397 -2,746
2025/12/26 32,119 4,043 37,143 -23,470
2025/12/19 28,076 -7,758 60,613 22,970
2025/12/12 35,834 -220 37,643 -10,771
2025/12/05 36,054 91 48,414 5,819
2025/11/28 35,963 3,177 42,595 -17,730
2025/11/21 32,786 -5,923 60,325 11,659
2025/11/14 38,709 -31 48,666 -2,621

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#11,0800.30%2026/01/19
個人#111,5000.42%2025/11/13
個人#168900.25%2026/01/27
個人#172,9500.46%2026/04/24
個人#52,1000.72%2025/10/10
個人#62,1000.72%2025/10/10
個人#81,2900.36%2025/11/19
合計・最新計算日11,9103.23%2026/04/24

空売り残高（履歴）

計算日 商号 空売り残高
2026/05/27 個人 0
（0.61%→0.00%）
2026/05/26 個人 1,936
（0.84%→0.61%）
2026/05/25 個人 2,639
（None→0.84%）
2026/05/08 個人 0
（0.54%→0.00%）
2026/05/07 個人 3,501
（None→0.54%）
2026/04/24 個人 2,950
（0.65%→0.46%）
2026/04/22 個人 4,190
（0.59%→0.65%）
2026/04/21 個人 3,790
（0.63%→0.59%）
2026/04/20 個人 4,020
（0.51%→0.63%）
2026/04/14 個人 3,300
（0.43%→0.51%）
2026/04/13 個人 2,750
（0.50%→0.43%）
2026/04/10 個人 3,232
（1.08%→0.50%）
2026/04/09 個人 3,282
（0.84%→1.08%）
2026/04/08 個人 2,550
（0.57%→0.84%）
2026/04/07 個人 1,750
（0.67%→0.57%）
2026/04/06 個人 2,050
（0.74%→0.67%）
2026/04/02 個人 2,250
（0.82%→0.74%）
2026/03/31 個人 2,490
（0.98%→0.82%）
2026/03/27 個人 2,997
（1.09%→0.98%）
2026/03/26 個人 3,307
（0.99%→1.09%）
2026/03/24 個人 3,007
（1.02%→0.99%）
2026/03/23 個人 3,100
（0.90%→1.02%）
2026/03/19 個人 2,750
（0.84%→0.90%）
2026/03/18 個人 2,550
（1.02%→0.84%）
2026/03/17 個人 3,100
（1.14%→1.02%）
2026/03/11 個人 3,460
（0.83%→1.14%）
2026/03/09 個人 3,500
（0.76%→0.83%）
2026/03/03 個人 3,220
（0.63%→0.76%）
2026/02/27 個人 2,657
（0.54%→0.63%）
2026/02/20 個人 2,280
（0.62%→0.54%）
2026/02/17 個人 2,620
（0.58%→0.62%）
2026/02/13 個人 2,480
（0.62%→0.58%）
2026/02/12 個人 0
（0.81%→0.00%）
2026/02/10 個人 2,877
（None→0.81%）
2026/02/10 個人 2,200
（0.54%→0.62%）
2026/02/09 個人 1,920
（0.93%→0.54%）
2026/02/02 個人 3,310
（0.25%→0.93%）
2026/01/27 個人 890
（0.53%→0.25%）
2026/01/26 個人 1,870
（0.60%→0.53%）
2026/01/23 個人 2,150
（0.72%→0.60%）
2026/01/22 個人 2,560
（0.85%→0.72%）
2026/01/20 個人 3,010
（0.70%→0.85%）
2026/01/19 個人 2,490
（0.26%→0.70%）
2026/01/19 個人 1,080
（0.61%→0.30%）
2026/01/16 個人 2,180
（0.87%→0.61%）
2026/01/15 個人 3,083
（0.41%→0.87%）
2026/01/07 個人 0
（0.94%→0.00%）
2026/01/06 個人 4,700
（0.28%→0.94%）
2025/12/19 個人 2,080
（0.62%→0.41%）
2025/12/17 個人 3,130
（0.54%→0.62%）
2025/12/15 個人 2,730
（0.62%→0.54%）
2025/12/12 個人 3,130
（0.56%→0.62%）
2025/12/11 個人 2,790
（0.65%→0.56%）
2025/12/10 個人 3,250
（0.92%→0.65%）
2025/12/09 個人 3,230
（0.88%→0.92%）
2025/12/05 個人 0
（0.51%→0.00%）
2025/12/04 個人 1,803
（None→0.51%）
2025/12/04 個人 3,090
（0.92%→0.88%）
2025/12/03 個人 3,230
（0.83%→0.92%）
2025/12/01 個人 2,930
（0.78%→0.83%）
2025/11/27 個人 2,730
（1.03%→0.78%）
2025/11/26 個人 3,610
（0.90%→1.03%）
2025/11/21 個人 3,170
（1.00%→0.90%）
2025/11/19 個人 3,510
（0.91%→1.00%）
2025/11/19 個人 1,290
（0.58%→0.36%）
2025/11/17 個人 3,210
（1.08%→0.91%）
2025/11/17 個人 2,030
（0.74%→0.58%）
2025/11/14 個人 3,780
（1.17%→1.08%）
2025/11/14 個人 2,610
（0.69%→0.74%）
2025/11/13 個人 4,100
（1.41%→1.17%）
2025/11/13 個人 2,430
（0.88%→0.69%）
2025/11/13 個人 1,500
（0.51%→0.42%）
2025/11/10 個人 4,080
（1.37%→1.41%）

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
2026/06/22 0 220 *****

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 9,300 764 8,536 0 360
2026/08/05 東証 8,905 1,042 7,863 0 540 - - -
2026/08/04 東証 9,878 755 9,123 0 160 - - -
2026/08/03 東証 9,553 755 8,798 0 160 - - -
2026/07/31 東証 9,787 860 8,927 0 160 - - -
2026/07/30 東証 10,365 647 9,718 0 160 - - -
2026/07/29 東証 10,773 649 10,124 0 480 - - -
2026/07/28 東証 10,194 650 9,544 0 160 - - -
2026/07/27 東証 8,886 662 8,224 0 180 - - -
2026/07/24 東証 9,011 659 8,352 0 160 - - -
2026/07/23 東証 16,809 725 16,084 0 180 - - -
2026/07/22 東証 16,476 750 15,726 0 540 - - -
2026/07/21 東証 24,841 670 24,171 0 180 - - -
2026/07/17 東証 31,573 659 30,914 0 160 - - -
2026/07/16 東証 8,415 669 7,746 0 180 - - -
2026/07/15 東証 7,412 717 6,695 0 800 - - -
2026/07/14 東証 9,178 674 8,504 0 180 - - -
2026/07/13 東証 10,454 670 9,784 0 180 - - -
2026/07/09 東証 7,436 675 6,761 0 180
2026/07/08 東証 10,898 673 10,225 0 540 - - -
2026/07/07 東証 7,144 675 6,469 0 180 - - -
2026/07/06 東証 6,381 709 5,672 0 200 - - -
2026/07/03 東証 6,319 706 5,613 0 200 - - -
2026/07/02 東証 5,983 683 5,300 0 200 - - -
2026/07/01 東証 5,714 682 5,032 0 600 - - -
2026/06/30 東証 5,331 681 4,650 0 200 - - -
2026/06/29 東証 5,674 668 5,006 0 200 - - -
2026/06/26 東証 5,453 743 4,710 0 200 - - -
2026/06/25 東証 4,664 1,291 3,373 0 220 - - -
2026/06/24 東証 5,198 691 4,507 0 600 - - -

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 31,950 32,500 31,900 32,220 254,051 -
2025/02/19 32,020 32,140 31,660 31,900 265,978 -0.99
2025/02/20 31,570 31,600 30,790 31,090 396,980 -2.54
2025/02/21 30,890 31,350 30,790 31,300 252,284 0.68
2025/02/25 30,320 30,820 30,260 30,470 332,652 -2.65
2025/02/26 30,200 30,260 29,620 30,250 446,630 -0.72
2025/02/27 30,500 30,680 30,180 30,500 301,615 0.83
2025/02/28 29,610 29,610 28,220 28,730 711,273 -5.80
2025/03/03 29,480 29,775 29,045 29,730 401,268 3.48
2025/03/04 28,995 29,120 28,150 28,900 585,513 -2.79
2025/03/05 28,940 29,405 28,720 29,060 413,611 0.55
2025/03/06 29,480 29,825 29,355 29,595 289,531 1.84
2025/03/07 28,425 28,655 28,145 28,220 538,605 -4.65
2025/03/10 28,375 28,600 27,970 28,465 364,308 0.87
2025/03/11 27,400 28,100 26,865 28,035 529,599 -1.51
2025/03/12 28,015 28,350 27,900 28,130 321,277 0.34
2025/03/13 28,600 28,915 28,060 28,115 326,314 -0.05
2025/03/14 27,915 28,650 27,700 28,560 402,552 1.58
2025/03/17 29,140 29,285 28,990 29,060 285,972 1.75
2025/03/18 29,800 29,980 29,690 29,730 346,150 2.31
2025/03/19 29,680 30,180 29,665 29,665 280,546 -0.22
2025/03/21 29,385 29,930 29,325 29,460 230,991 -0.69
2025/03/24 29,695 29,720 29,395 29,395 212,914 -0.22
2025/03/25 30,030 30,160 29,475 29,660 300,760 0.90
2025/03/26 30,110 30,320 29,775 30,060 412,478 1.35
2025/03/27 29,470 29,725 29,255 29,550 366,984 -1.70
2025/03/28 29,420 29,420 28,645 28,970 416,262 -1.96
2025/03/31 27,210 27,230 26,580 26,790 602,503 -7.53
2025/04/01 27,195 27,340 26,585 26,670 489,257 -0.45
2025/04/02 26,890 26,935 26,405 26,830 422,304 0.60
2025/04/03 24,610 25,530 24,600 25,400 895,515 -5.33
2025/04/04 24,420 24,765 23,210 24,035 837,428 -5.37
2025/04/07 19,650 21,390 19,620 20,300 852,284 -15.54
2025/04/08 22,290 22,935 22,095 22,560 628,229 11.13
2025/04/09 21,380 21,550 20,180 20,900 811,495 -7.36
2025/04/10 24,720 24,720 23,990 24,500 683,105 17.22
2025/04/11 22,170 23,320 21,820 23,200 726,536 -5.31
2025/04/14 23,890 24,195 23,580 23,765 508,844 2.44
2025/04/15 24,190 24,385 24,110 24,125 318,535 1.51
2025/04/16 24,065 24,125 23,255 23,560 430,731 -2.34
2025/04/17 23,720 24,260 23,650 24,260 460,104 2.97
2025/04/18 24,415 24,800 24,065 24,800 393,620 2.23
2025/04/21 24,440 24,575 24,020 24,100 457,373 -2.82
2025/04/22 23,970 24,205 23,875 24,060 277,297 -0.17
2025/04/23 25,280 25,385 24,670 24,950 489,579 3.70
2025/04/24 25,450 25,545 25,070 25,140 422,122 0.76
2025/04/25 25,850 26,335 25,710 26,155 454,820 4.04
2025/04/28 26,520 26,675 26,240 26,320 344,395 0.63
2025/04/30 26,485 26,640 26,260 26,610 304,182 1.10
2025/05/01 26,845 27,365 26,625 27,200 551,672 2.22
2025/05/02 27,500 28,025 27,480 27,755 546,766 2.04
2025/05/07 27,970 28,050 27,645 27,745 340,792 -0.04
2025/05/08 27,925 28,165 27,560 28,140 442,470 1.42
2025/05/09 28,640 28,900 28,435 28,750 417,672 2.17
2025/05/12 29,140 29,150 28,685 29,080 323,429 1.15
2025/05/13 30,300 30,330 29,870 29,870 395,479 2.72
2025/05/14 30,050 30,130 29,340 29,755 268,291 -0.39
2025/05/15 29,255 29,350 28,990 29,205 249,666 -1.85
2025/05/16 29,200 29,225 28,740 29,165 214,194 -0.14
2025/05/19 28,950 29,015 28,690 28,750 228,697 -1.42
2025/05/20 29,120 29,435 28,715 28,765 305,213 0.05
2025/05/21 28,925 29,020 28,460 28,460 285,096 -1.06
2025/05/22 27,800 28,155 27,785 27,955 210,033 -1.77
2025/05/23 28,180 28,575 28,165 28,225 242,636 0.97
2025/05/26 28,320 28,805 28,250 28,800 295,953 2.04
2025/05/27 28,820 29,170 28,625 29,155 306,484 1.23
2025/05/28 29,765 29,815 29,095 29,145 321,567 -0.03
2025/05/29 29,870 30,230 29,700 30,220 475,568 3.69
2025/05/30 29,235 29,690 29,120 29,590 374,685 -2.08
2025/06/02 28,850 28,850 28,455 28,690 314,999 -3.04
2025/06/03 28,930 29,090 28,690 28,690 296,095 0.00
2025/06/04 29,055 29,295 29,035 29,120 262,531 1.50
2025/06/05 28,815 29,085 28,770 28,805 234,180 -1.08
2025/06/06 28,810 29,130 28,810 29,075 203,176 0.94
2025/06/09 29,560 29,770 29,550 29,600 251,772 1.81
2025/06/10 29,910 30,260 29,710 29,780 308,984 0.61
2025/06/11 30,160 30,310 29,930 30,120 274,638 1.14
2025/06/12 29,940 30,120 29,625 29,710 280,726 -1.36
2025/06/13 29,545 29,615 28,750 29,190 487,338 -1.75
2025/06/16 29,560 30,010 29,550 29,960 303,441 2.64
2025/06/17 30,030 30,390 29,985 30,330 309,445 1.23
2025/06/18 30,010 30,820 29,990 30,820 274,347 1.62
2025/06/19 30,800 30,820 30,220 30,280 224,863 -1.75
2025/06/20 30,210 30,470 30,020 30,130 186,604 -0.50
2025/06/23 29,810 30,050 29,505 30,040 237,772 -0.30
2025/06/24 30,740 31,020 30,500 30,650 315,669 2.03
2025/06/25 30,890 30,930 30,560 30,900 246,747 0.82
2025/06/26 31,100 31,990 31,100 31,920 386,602 3.30
2025/06/27 32,530 33,130 32,500 32,880 441,478 3.01
2025/06/30 33,680 34,090 33,240 33,450 317,545 1.73
2025/07/01 33,190 33,250 32,490 32,580 300,262 -2.60
2025/07/02 31,880 32,590 31,770 32,270 287,784 -0.95
2025/07/03 32,330 32,450 32,120 32,200 237,755 -0.22
2025/07/04 32,610 32,660 32,160 32,320 302,916 0.37
2025/07/07 32,230 32,400 31,900 31,960 227,240 -1.11
2025/07/08 31,840 32,360 31,840 32,200 288,222 0.75
2025/07/09 32,570 32,640 31,970 32,340 264,024 0.43
2025/07/10 32,350 32,350 31,900 32,100 241,986 -0.74
2025/07/11 32,460 32,580 31,830 31,920 323,367 -0.56
2025/07/14 31,680 32,000 31,510 31,770 200,658 -0.47
2025/07/15 31,890 32,100 31,640 32,100 285,231 1.04
2025/07/16 32,140 32,510 31,850 32,090 308,356 -0.03
2025/07/17 31,760 32,490 31,600 32,480 265,437 1.22
2025/07/18 32,760 32,800 32,220 32,350 262,533 -0.40
2025/07/22 32,350 33,090 31,960 32,220 445,110 -0.40
2025/07/23 33,290 34,850 33,060 34,630 735,843 7.48
2025/07/24 35,420 36,070 35,290 35,660 455,673 2.97
2025/07/25 35,400 35,500 34,920 34,970 228,766 -1.93
2025/07/28 35,050 35,050 34,250 34,290 168,172 -1.94
2025/07/29 33,930 33,950 33,520 33,650 194,211 -1.87
2025/07/30 33,800 33,830 33,500 33,620 247,213 -0.09
2025/07/31 33,800 34,490 33,710 34,390 280,399 2.29
2025/08/01 33,750 34,240 33,520 33,930 279,702 -1.34
2025/08/04 32,400 33,100 32,350 33,080 322,521 -2.51
2025/08/05 33,440 33,620 33,250 33,480 289,805 1.21
2025/08/06 33,270 33,960 33,250 33,910 201,899 1.28
2025/08/07 33,640 34,490 33,610 34,270 234,966 1.06
2025/08/08 34,580 35,930 34,560 35,590 322,788 3.85
2025/08/12 36,290 37,590 36,250 37,120 472,144 4.30
2025/08/13 38,060 38,400 37,630 38,160 420,460 2.80
2025/08/14 37,740 37,950 36,890 36,990 295,767 -3.07
2025/08/15 37,270 38,290 37,120 38,250 377,136 3.41
2025/08/18 38,360 39,030 38,240 38,790 293,926 1.41
2025/08/19 39,040 39,120 38,290 38,530 290,494 -0.67
2025/08/20 37,900 37,960 37,060 37,330 334,617 -3.11
2025/08/21 37,200 37,420 36,800 36,900 165,208 -1.15
2025/08/22 36,960 37,080 36,370 36,890 213,381 -0.03
2025/08/25 37,760 37,890 36,980 37,200 271,351 0.84
2025/08/26 36,910 37,020 36,020 36,480 266,143 -1.94
2025/08/27 36,620 36,880 36,260 36,700 214,704 0.60
2025/08/28 36,430 37,270 36,300 37,270 343,376 1.55
2025/08/29 37,220 37,220 36,880 37,120 248,528 -0.40
2025/09/01 36,220 36,620 35,520 36,120 337,288 -2.69
2025/09/02 36,360 36,640 35,970 36,310 271,295 0.53
2025/09/03 35,950 36,330 35,590 35,660 269,880 -1.79
2025/09/04 35,910 36,860 35,850 36,790 235,649 3.17
2025/09/05 37,800 37,920 37,160 37,530 339,432 2.01
2025/09/08 38,230 39,010 38,110 38,680 377,844 3.06
2025/09/09 39,100 39,620 38,310 38,320 285,429 -0.93
2025/09/10 38,380 38,980 38,360 38,970 256,953 1.70
2025/09/11 39,160 39,980 39,040 39,970 362,310 2.57
2025/09/12 40,860 40,880 40,250 40,630 251,436 1.65
2025/09/16 40,990 41,170 40,370 40,860 295,764 0.57
2025/09/17 40,660 41,130 40,360 40,740 248,265 -0.29
2025/09/18 41,010 42,010 40,740 41,680 303,893 2.31
2025/09/19 42,670 42,690 40,060 41,130 406,919 -1.32
2025/09/22 41,500 42,460 41,470 41,970 262,131 2.04
2025/09/24 41,870 42,320 41,440 42,260 216,225 0.69
2025/09/25 42,180 42,560 41,960 42,470 238,919 0.50
2025/09/26 42,220 42,440 41,740 41,830 241,267 -1.51
2025/09/29 41,880 41,940 41,360 41,600 248,036 -0.55
2025/09/30 41,710 41,810 41,100 41,480 214,046 -0.29
2025/10/01 41,180 41,370 40,400 40,790 323,563 -1.66
2025/10/02 41,390 41,820 40,970 41,500 284,691 1.74
2025/10/03 41,730 43,030 41,710 43,010 351,157 3.64
2025/10/06 46,380 47,500 46,130 47,210 449,646 9.77
2025/10/07 47,910 48,220 47,030 47,100 335,727 -0.23
2025/10/08 46,980 47,530 46,670 46,710 230,995 -0.83
2025/10/09 47,410 48,340 47,240 48,310 307,243 3.43
2025/10/10 48,440 48,500 47,080 47,280 255,098 -2.13
2025/10/14 46,080 46,860 44,280 44,760 511,448 -5.33
2025/10/15 45,180 46,640 44,980 46,500 274,644 3.89
2025/10/16 47,380 47,690 46,950 47,640 237,110 2.45
2025/10/17 46,630 47,340 46,030 46,150 263,198 -3.13
2025/10/20 47,780 49,280 47,590 49,280 365,644 6.78
2025/10/21 50,340 50,880 49,230 49,550 418,310 0.55
2025/10/22 49,430 49,890 48,200 49,580 295,729 0.06
2025/10/23 47,970 48,480 47,780 48,240 234,074 -2.70
2025/10/24 49,150 49,810 48,870 49,560 217,422 2.74
2025/10/27 51,080 52,060 50,980 52,030 317,743 4.98
2025/10/28 51,650 51,900 51,130 51,330 189,844 -1.35
2025/10/29 52,330 53,960 52,230 53,730 327,433 4.68
2025/10/30 53,280 54,350 52,920 53,510 430,395 -0.41
2025/10/31 54,470 55,940 54,420 55,940 299,654 4.54
2025/11/04 55,930 56,420 54,200 54,220 274,803 -3.07
2025/11/05 52,060 52,120 48,910 51,350 631,998 -5.29
2025/11/06 53,300 53,430 52,050 52,480 262,228 2.20
2025/11/07 51,090 51,690 50,070 51,460 322,865 -1.94
2025/11/10 52,460 52,800 51,700 52,680 274,127 2.37
2025/11/11 53,680 53,920 51,980 52,520 259,241 -0.30
2025/11/12 52,530 52,990 51,920 52,990 243,167 0.89
2025/11/13 52,820 53,550 52,740 53,400 196,341 0.77
2025/11/14 51,230 52,270 51,100 51,510 268,856 -3.54
2025/11/17 51,130 51,580 50,460 51,530 169,247 0.04
2025/11/18 50,530 50,640 48,020 48,280 340,551 -6.31
2025/11/19 48,380 48,880 47,210 47,810 351,039 -0.97
2025/11/20 51,320 51,820 49,970 50,230 294,006 5.06
2025/11/21 47,680 48,690 47,600 47,930 310,522 -4.58
2025/11/25 49,100 49,160 47,680 47,900 247,294 -0.06
2025/11/26 48,600 50,110 48,550 49,680 237,751 3.72
2025/11/27 50,800 51,250 50,650 50,930 200,475 2.52
2025/11/28 51,000 51,120 50,610 51,120 138,933 0.37
2025/12/01 51,170 51,330 48,990 49,170 223,668 -3.81
2025/12/02 49,640 49,840 49,070 49,090 140,474 -0.16
2025/12/03 49,760 50,840 49,740 50,330 210,185 2.53
2025/12/04 50,380 52,630 50,350 52,630 233,376 4.57
2025/12/05 51,630 51,690 50,940 51,470 227,401 -2.20
2025/12/08 51,980 51,980 50,930 51,650 203,115 0.35
2025/12/09 51,770 52,110 51,330 51,740 156,161 0.17
2025/12/10 52,270 52,780 51,170 51,620 215,430 -0.23
2025/12/11 52,140 52,140 50,340 50,760 164,962 -1.67
2025/12/12 51,720 52,790 51,430 52,210 233,836 2.86
2025/12/15 50,700 51,250 50,400 50,880 223,417 -2.55
2025/12/16 50,500 50,530 49,180 49,380 195,682 -2.95
2025/12/17 49,500 49,610 48,640 49,610 152,680 0.47
2025/12/18 47,810 48,790 47,730 48,570 153,581 -2.10
2025/12/19 49,220 49,990 48,940 49,510 197,524 1.94
2025/12/22 51,210 51,610 50,900 51,200 183,595 3.41
2025/12/23 51,270 51,520 50,940 51,190 159,398 -0.02
2025/12/24 51,450 51,720 51,070 51,130 156,390 -0.12
2025/12/25 51,330 51,410 51,010 51,200 105,668 0.14
2025/12/26 51,410 52,310 51,410 51,840 143,970 1.25
2025/12/29 51,950 51,950 51,170 51,390 164,670 -0.87
2025/12/30 51,090 51,570 50,880 51,150 103,876 -0.47
2026/01/05 53,450 54,590 53,050 54,310 239,721 6.18
2026/01/06 54,920 55,640 54,590 55,540 243,290 2.26
2026/01/07 54,900 55,380 54,160 54,420 214,287 -2.02
2026/01/08 53,980 54,190 52,510 52,660 201,513 -3.23
2026/01/09 53,240 54,420 53,090 54,260 174,597 3.04
2026/01/13 58,220 58,400 57,540 57,710 228,364 6.36
2026/01/14 58,530 59,750 58,280 59,490 287,967 3.08
2026/01/15 58,620 59,030 58,050 58,950 264,874 -0.91
2026/01/16 58,880 58,950 58,060 58,610 189,738 -0.58
2026/01/19 57,120 57,770 56,680 57,730 176,734 -1.50
2026/01/20 57,380 57,430 56,210 56,450 165,842 -2.22
2026/01/21 54,650 56,150 54,650 55,890 190,251 -0.99
2026/01/22 57,540 58,420 57,100 57,950 209,024 3.69
2026/01/23 58,540 58,710 57,780 58,290 169,375 0.59
2026/01/26 56,290 56,750 55,730 56,170 288,704 -3.64
2026/01/27 56,210 57,130 55,650 57,020 183,356 1.51
2026/01/28 56,350 57,530 55,980 57,210 240,467 0.33
2026/01/29 58,210 58,280 56,650 57,210 276,080 0.00
2026/01/30 57,030 57,670 56,290 57,030 236,003 -0.31
2026/02/02 57,690 59,100 55,680 55,810 329,953 -2.14
2026/02/03 58,340 60,210 58,090 60,100 287,608 7.69
2026/02/04 58,760 59,510 58,420 59,180 214,526 -1.53
2026/02/05 59,100 59,520 57,750 58,250 250,884 -1.57
2026/02/06 56,650 59,030 56,200 59,020 281,102 1.32
2026/02/09 64,980 65,810 63,580 63,610 344,752 7.78
2026/02/10 65,260 67,250 65,210 66,540 286,350 4.61
2026/02/12 67,030 67,410 66,350 66,670 265,080 0.20
2026/02/13 65,560 65,830 64,250 65,070 270,365 -2.40
2026/02/16 66,000 66,020 64,510 64,700 225,811 -0.57
2026/02/17 64,700 64,770 63,050 63,920 220,518 -1.21
2026/02/18 64,590 65,910 64,450 65,430 201,652 2.36
2026/02/19 66,080 66,610 65,830 66,120 209,023 1.05
2026/02/20 65,200 65,200 64,280 64,670 207,440 -2.19
2026/02/24 64,250 65,900 64,210 65,650 171,603 1.52
2026/02/25 66,990 69,300 66,680 68,740 254,115 4.71
2026/02/26 70,000 70,440 68,670 69,080 241,784 0.49
2026/02/27 68,210 69,480 67,610 69,280 190,892 0.29
2026/03/02 66,560 68,150 65,540 67,340 338,171 -2.80
2026/03/03 66,650 66,930 62,820 63,240 308,345 -6.09
2026/03/04 60,240 61,940 57,290 58,650 661,912 -7.26
2026/03/05 62,970 63,810 60,060 60,890 303,340 3.82
2026/03/06 59,890 61,800 59,210 61,680 255,694 1.30
2026/03/09 55,680 55,690 52,650 55,690 278,965 -9.71
2026/03/10 58,360 59,320 56,900 58,300 202,068 4.69
2026/03/11 60,180 61,610 59,740 59,950 250,228 2.83
2026/03/12 58,540 59,360 57,300 58,740 229,482 -2.02
2026/03/13 56,410 57,910 56,200 57,210 197,273 -2.60
2026/03/16 57,070 57,720 55,840 57,130 186,197 -0.14
2026/03/17 58,130 58,550 56,630 57,130 184,320 0.00
2026/03/18 58,530 60,420 58,410 60,420 214,562 5.76
2026/03/19 57,270 57,450 55,850 56,280 244,799 -6.85
2026/03/23 51,970 52,750 50,540 52,320 328,992 -7.04
2026/03/24 54,700 54,820 52,550 53,860 213,667 2.94
2026/03/25 56,570 57,480 56,240 56,930 254,850 5.70
2026/03/26 57,200 57,790 55,640 56,310 198,720 -1.09
2026/03/27 55,310 56,770 54,190 56,070 233,288 -0.43
2026/03/30 50,900 53,500 50,750 53,500 320,344 -4.58
2026/03/31 51,820 54,270 50,920 52,270 343,986 -2.30
2026/04/01 55,840 57,450 55,280 57,450 257,301 9.91
2026/04/02 58,410 58,530 54,250 54,720 348,617 -4.75
2026/04/03 56,300 56,670 55,630 56,080 115,306 2.49
2026/04/06 56,200 57,980 56,140 56,680 188,998 1.07
2026/04/07 57,150 57,700 56,080 56,770 165,565 0.16
2026/04/08 62,120 63,070 61,300 63,050 309,624 11.06
2026/04/09 62,880 63,020 61,610 61,900 209,310 -1.82
2026/04/10 63,530 64,350 63,250 64,110 244,420 3.57
2026/04/13 63,010 63,800 62,610 63,230 170,326 -1.37
2026/04/14 65,200 66,510 65,140 66,210 232,509 4.71
2026/04/15 67,890 67,890 66,650 66,920 245,681 1.07
2026/04/16 67,860 70,450 67,780 70,300 281,234 5.05
2026/04/17 69,560 69,750 68,000 68,000 128,795 -3.27
2026/04/20 68,580 69,210 68,200 68,340 154,296 0.50
2026/04/21 68,950 70,230 68,880 69,640 194,806 1.90
2026/04/22 68,960 70,430 68,810 70,120 216,698 0.69
2026/04/23 71,010 71,560 67,870 69,090 300,569 -1.47
2026/04/24 69,700 70,500 69,340 70,380 206,419 1.87
2026/04/27 71,410 73,210 70,160 72,470 279,823 2.97
2026/04/28 71,940 72,160 70,380 70,850 212,529 -2.24
2026/04/30 69,350 69,840 68,500 69,280 197,278 -2.22
2026/05/01 70,260 70,350 69,550 69,790 149,757 0.74
2026/05/07 75,620 78,560 75,270 78,110 236,082 11.92
2026/05/08 76,830 77,400 75,900 77,180 188,679 -1.19
2026/05/11 79,020 79,080 76,530 76,700 164,497 -0.62
2026/05/12 77,620 78,550 75,940 77,260 162,659 0.73
2026/05/13 76,200 78,870 76,150 78,710 160,258 1.88
2026/05/14 79,660 80,010 77,150 77,150 218,005 -1.98
2026/05/15 77,840 78,590 72,960 74,250 235,305 -3.76
2026/05/18 74,730 74,970 71,590 72,660 225,093 -2.14
2026/05/19 73,720 74,200 71,330 72,280 175,697 -0.52
2026/05/20 71,770 71,800 69,000 70,440 228,561 -2.55
2026/05/21 73,730 75,410 73,510 74,580 200,885 5.88
2026/05/22 76,300 78,790 76,170 78,480 213,876 5.23
2026/05/25 79,980 83,680 79,710 83,530 199,100 6.43
2026/05/26 83,650 83,650 81,720 82,590 150,294 -1.13
2026/05/27 86,420 86,500 82,970 83,060 179,497 0.57
2026/05/28 81,700 83,110 79,840 81,860 221,960 -1.44
2026/05/29 84,310 86,490 84,120 85,970 175,710 5.02
2026/06/01 86,060 88,320 85,930 87,620 187,475 1.92
2026/06/02 88,240 88,240 84,010 86,930 227,551 -0.79
2026/06/03 89,820 92,360 88,800 91,580 230,674 5.35
2026/06/04 90,000 90,020 87,450 89,010 181,878 -2.81
2026/06/05 86,900 87,190 84,660 86,650 184,118 -2.65
2026/06/08 79,150 81,750 78,290 79,900 351,551 -7.79
2026/06/09 81,870 83,450 79,600 83,170 255,624 4.09
2026/06/10 81,320 82,520 79,020 80,350 272,091 -3.39
2026/06/11 76,360 80,670 75,530 80,230 254,328 -0.15
2026/06/12 85,910 87,280 84,200 84,890 266,942 5.81
2026/06/15 91,670 94,050 91,570 93,350 250,420 9.97
2026/06/16 93,430 94,990 92,520 93,290 186,680 -0.06
2026/06/17 91,790 95,320 91,780 94,850 188,360 1.67
2026/06/18 96,280 98,750 95,860 97,950 208,264 3.27
2026/06/19 100,400 100,600 96,820 98,620 213,680 0.68
2026/06/22 98,370 103,100 98,260 102,050 165,878 3.48
2026/06/23 102,250 102,450 94,490 94,500 239,394 -7.40
2026/06/24 93,580 95,290 90,580 92,550 291,005 -2.06
2026/06/25 97,050 101,650 96,460 101,150 201,796 9.29
2026/06/26 97,020 98,100 90,670 92,670 316,338 -8.38
2026/06/29 93,660 93,670 89,180 93,170 124,656 0.54
2026/06/30 95,220 96,220 92,640 94,780 202,555 1.73
2026/07/01 98,690 99,730 94,800 95,570 239,362 0.83
2026/07/02 91,630 94,160 90,890 91,160 248,931 -4.61
2026/07/03 89,790 93,810 88,080 93,810 286,328 2.91
2026/07/06 94,370 95,350 91,400 93,650 237,624 -0.17
2026/07/07 93,070 94,220 88,980 89,940 254,315 -3.96
2026/07/08 86,940 90,120 86,390 86,390 338,335 -3.95
2026/07/09 87,890 90,070 87,540 88,660 200,326 2.63
2026/07/10 91,340 92,460 90,080 90,620 179,490 2.21
2026/07/13 89,910 91,660 85,280 86,790 156,373 -4.23
2026/07/14 85,710 88,250 84,280 88,010 121,898 1.41
2026/07/15 89,510 90,840 88,280 90,490 125,590 2.82
2026/07/16 87,830 88,000 84,730 85,800 167,456 -5.18
2026/07/17 81,920 81,930 75,030 78,880 271,674 -8.07
2026/07/21 80,290 83,680 78,890 83,680 131,632 6.09
2026/07/22 86,590 87,240 83,100 83,290 141,185 -0.47
2026/07/23 84,730 85,770 83,720 84,160 115,758 1.04
2026/07/24 82,100 82,100 78,660 79,600 149,730 -5.42
2026/07/27 81,100 81,150 78,470 80,560 103,217 1.21
2026/07/28 76,210 76,430 73,030 74,140 140,661 -7.97
2026/07/29 74,720 75,990 69,530 72,150 201,304 -2.68
2026/07/30 71,980 75,410 71,410 72,980 164,443 1.15
2026/07/31 79,480 81,270 77,580 78,850 183,264 8.04
2026/08/03 76,860 77,650 74,680 77,170 113,604 -2.13
2026/08/04 78,250 78,480 75,130 77,810 97,691 0.83
2026/08/05 81,820 83,430 81,620 83,430 113,131 7.22
2026/08/06 81,520 82,280 80,020 81,960 105,966 -1.76
2026/08/07 82,220 82,470 79,320 81,820 112,543 -0.17
2026/08/10 83,060 85,200 82,720 85,200 110,408 4.13

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