Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００（1474）の銘柄情報

Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００ 1474

ETF等 その他 最終更新: 2026/01/20
32,990円
(時刻：15:24)
▼ -260円 (-0.78%)

価格情報

始値 33,170円
高値 33,170円
安値 32,950円
終値 32,990円
出来高 47株
売買代金 1,554,570円
売り気配 (15:29) 33,010円
買い気配 (15:29) 32,980円
年初来高値 (2026/01/15) 33,400円
年初来安値 (2025/04/07) 20,850円

基本情報

銘柄名 Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００
英文銘柄名 ONE ETF JPX-NIKKEI 400
時価総額 346,153,713,500.0円
発行済株式総数 10,410,638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 92 90 61 32
2026/01/09 2 0 29 22
2025/12/26 2 0 7 0
2025/12/19 2 0 7 -6
2025/12/12 2 0 13 4
2025/12/05 2 0 9 0
2025/11/28 2 0 9 -16
2025/11/21 2 2 25 -3
2025/11/14 0 0 28 24
2025/11/07 0 -4 4 0
2025/10/31 4 4 4 3
2025/10/24 0 0 1 0
2025/10/17 0 0 1 -13
2025/10/10 0 0 14 0
2025/10/03 0 0 14 0
2025/09/26 0 0 14 -26
2025/09/19 0 0 40 -9
2025/09/12 0 0 49 48
2025/09/05 0 0 1 0
2025/08/29 0 0 1 -27
2025/08/22 0 0 28 0
2025/08/15 0 0 28 28
2025/08/08 0 0 0 -28
2025/08/01 0 0 28 0
2025/07/25 0 0 28 27
2025/07/18 0 0 1 0
2025/07/11 0 -176 1 -28
2025/07/04 176 176 29 28
2025/06/27 0 0 1 0
2025/06/20 0 0 1 -1
2025/06/13 0 0 2 0
2025/06/06 0 0 2 0
2025/05/30 0 0 2 0
2025/05/23 0 0 2 0
2025/05/16 0 0 2 2
2025/05/09 0 0 0 0
2025/05/02 0 0 0 0
2025/04/25 0 0 0 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
2026/01/19 72 90 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 58 -58 0 90
2026/01/19 東証 0 72 -72 0 90 5.00 5.48 E
2026/01/16 東証 0 92 -92 0 90 5.00 5.47 E
2026/01/15 東証 0 99 -99 0 90 5.00 5.46 E
2026/01/14 東証 23 102 -79 0 270 15.00 5.49 E
2026/01/13 東証 23 102 -79 0 90 5.00 5.56 F
2026/01/09 東証 2 2 0 0 90 ***** ***** -
2026/01/08 東証 2 2 0 0 90 ***** ***** -
2026/01/07 東証 23 2 21 0 360 - - -
2026/01/06 東証 23 200 -177 0 360 5.00 5.61 D
2026/01/05 東証 0 2 -2 0 180 5.00 5.70 F
2025/12/30 東証 0 2 -2 0 180 5.00 5.82 F
2025/12/29 東証 0 2 -2 0 180 5.00 5.81 F
2025/12/26 東証 0 2 -2 0 1080 30.00 5.81 F
2025/12/25 東証 0 2 -2 0 180 5.00 5.81 F
2025/12/24 東証 3 2 1 0 270 - - -
2025/12/23 東証 3 2 1 0 90 - - -
2025/12/22 東証 3 2 1 0 90 - - -
2025/12/19 東証 3 2 1 0 90 - - -
2025/12/18 東証 3 2 1 0 90 - - -
2025/12/17 東証 3 2 1 0 270 - - -
2025/12/16 東証 3 2 1 0 90 - - -
2025/12/15 東証 3 2 1 0 90 - - -
2025/12/12 東証 4 2 2 0 90 - - -
2025/12/11 東証 4 2 2 0 90 - - -
2025/12/10 東証 4 2 2 0 270 - - -
2025/12/09 東証 4 2 2 0 90 - - -
2025/12/08 東証 4 2 2 0 90 - - -
2025/12/05 東証 4 2 2 0 90 - - -
2025/12/04 東証 4 2 2 0 90 - - -

詳細チャートへ

適時開示情報

日付表題
2026年01月08日 17時30分ＥＴＦの収益分配のお知らせ
2026年01月06日 11時00分ETFの収益分配金見込額のお知らせ
2025年08月20日 11時00分2025 年 7 月期（2025 年 1 月 9 日～2025 年 7 月 8 日)決算短信
2025年07月08日 18時30分ETFの収益分配のお知らせ
2025年07月04日 11時00分ETFの収益分配金見込額のお知らせ
2025年03月19日 11時10分投資信託約款の変更に関するお知らせ
2025年02月20日 11時50分2025 年 1 月期（2024 年 7 月 9 日～2025 年 1 月 8 日)決算短信
2025年01月08日 17時00分ETFの収益分配のお知らせ
2025年01月06日 11時00分ETFの収益分配金見込額のお知らせ
2024年08月20日 13時30分2024 年 7 月期（2024 年 1 月 9 日～2024 年 7 月 8 日)決算短信
2024年07月08日 17時00分ETFの収益分配のお知らせ
2024年07月04日 11時00分ETFの収益分配金見込額のお知らせ
2024年02月20日 11時00分2024 年1 月期（2023 年7 月9 日～2024 年1 月8 日)決算短信

EDINET

該当する書類は見つかりませんでした。

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 24,965 25,115 24,965 25,115 149 -
2024/07/29 25,305 25,565 25,305 25,515 155 1.59
2024/07/30 25,430 25,495 25,420 25,490 72 -0.10
2024/07/31 25,620 25,760 25,620 25,760 10 1.06
2024/08/01 25,205 25,205 24,835 25,045 163 -2.78
2024/08/02 23,945 23,945 23,645 23,645 113 -5.59
2024/08/05 23,145 23,145 21,070 21,300 367 -9.92
2024/08/06 22,165 22,530 22,165 22,530 62 5.77
2024/08/07 22,030 23,160 22,030 23,160 24 2.80
2024/08/08 22,855 22,915 22,630 22,865 84 -1.27
2024/08/13 23,500 23,500 23,500 23,500 1 2.78
2024/08/14 23,795 24,065 23,755 23,785 314 1.21
2024/08/15 24,040 24,190 24,040 24,095 266 1.30
2024/08/16 24,190 24,655 24,190 24,500 5 1.68
2024/08/19 24,610 24,610 24,585 24,585 48 0.35
2024/08/20 24,765 24,860 24,715 24,715 50 0.53
2024/08/21 24,675 24,675 24,675 24,675 1 -0.16
2024/08/22 24,785 24,785 24,690 24,690 26 0.06
2024/08/23 24,575 24,860 24,575 24,860 12 0.69
2024/08/26 24,750 24,750 24,625 24,635 108 -0.91
2024/08/27 24,805 24,805 24,805 24,805 9 0.69
2024/08/28 24,870 24,870 24,870 24,870 6 0.26
2024/08/29 24,915 24,915 24,915 24,915 1 0.18
2024/08/30 25,005 25,005 25,005 25,005 4 0.36
2024/09/02 25,280 25,280 25,095 25,095 110 0.36
2024/09/03 25,230 25,230 25,230 25,230 18 0.54
2024/09/04 24,330 24,370 24,330 24,370 72 -3.41
2024/09/05 24,080 24,340 24,080 24,240 59 -0.53
2024/09/06 24,250 24,250 23,965 23,965 227 -1.13
2024/09/09 23,835 23,835 23,835 23,835 5 -0.54
2024/09/10 23,990 23,990 23,935 23,935 17 0.42
2024/09/11 23,200 23,375 23,180 23,375 26 -2.34
2024/09/12 23,945 23,970 23,790 23,970 1,343 2.55
2024/09/13 23,780 23,780 23,780 23,780 9 -0.79
2024/09/17 23,830 23,830 23,345 23,485 1,850 -1.24
2024/09/18 23,485 23,705 23,485 23,590 19 0.45
2024/09/19 24,150 24,270 24,145 24,215 445 2.65
2024/09/20 24,435 24,435 24,435 24,435 8 0.91
2024/09/24 24,635 24,635 24,540 24,540 1,401 0.43
2024/09/25 24,510 24,510 24,510 24,510 2 -0.12
2024/09/26 24,895 25,010 24,865 25,010 2,374 2.04
2024/09/27 25,495 25,540 25,495 25,540 29 2.12
2024/09/30 24,770 24,775 24,610 24,610 120 -3.64
2024/10/01 24,810 25,135 24,810 25,075 1,913 1.89
2024/10/02 24,740 24,980 24,740 24,740 1,722 -1.34
2024/10/03 25,320 25,320 25,060 25,060 1,556 1.29
2024/10/04 25,080 25,170 25,080 25,170 2,203 0.44
2024/10/07 25,645 25,660 25,605 25,605 45 1.73
2024/10/08 25,315 25,315 25,125 25,180 2,417 -1.66
2024/10/09 25,425 25,425 25,260 25,275 52 0.38
2024/10/10 25,445 25,445 25,330 25,350 217 0.30
2024/10/11 25,395 25,415 25,285 25,285 1,346 -0.26
2024/10/15 25,490 25,530 25,370 25,385 2,925 0.40
2024/10/16 25,195 25,195 25,060 25,060 256 -1.28
2024/10/17 25,050 25,050 24,990 24,990 494 -0.28
2024/10/18 25,130 25,130 25,030 25,030 593 0.16
2024/10/21 25,085 25,085 24,955 25,010 715 -0.08
2024/10/22 24,920 24,920 24,555 24,675 2,516 -1.34
2024/10/23 24,660 24,750 24,580 24,580 3,176 -0.39
2024/10/24 24,615 24,620 24,500 24,540 2,695 -0.16
2024/10/25 24,435 24,485 24,290 24,355 1,842 -0.75
2024/10/28 24,325 24,795 24,325 24,765 623 1.68
2024/10/29 24,825 24,955 24,790 24,940 686 0.71
2024/10/30 25,180 25,180 25,180 25,180 7 0.96
2024/10/31 25,020 25,050 24,990 25,015 2,103 -0.66
2024/11/01 24,660 24,755 24,580 24,590 3,947 -1.70
2024/11/05 24,920 24,920 24,920 24,920 9 1.34
2024/11/06 25,140 25,295 25,140 25,295 1,075 1.50
2024/11/07 25,290 25,600 25,290 25,510 45 0.85
2024/11/08 25,480 25,710 25,480 25,605 547 0.37
2024/11/11 25,500 25,595 25,410 25,410 2,965 -0.76
2024/11/12 25,660 25,660 25,455 25,490 8 0.31
2024/11/13 25,420 25,430 25,070 25,070 768 -1.65
2024/11/14 25,180 25,180 25,180 25,180 7 0.44
2024/11/15 25,265 25,265 25,265 25,265 3 0.34
2024/11/18 25,015 25,120 24,980 24,980 163 -1.13
2024/11/19 25,120 25,165 25,115 25,145 113 0.66
2024/11/20 25,170 25,215 25,035 25,035 3,080 -0.44
2024/11/21 25,055 25,055 24,895 24,895 560 -0.56
2024/11/22 25,060 25,100 25,060 25,100 1,296 0.82
2024/11/25 25,275 25,370 25,195 25,245 3,379 0.58
2024/11/26 25,100 25,110 24,805 24,805 13,556 -1.74
2024/11/27 24,650 24,650 24,650 24,650 1 -0.62
2024/11/28 24,675 24,930 24,675 24,930 24 1.14
2024/11/29 24,880 24,880 24,880 24,880 3 -0.20
2024/12/02 25,100 25,200 25,100 25,200 98 1.29
2024/12/03 25,195 25,580 25,195 25,580 41 1.51
2024/12/04 25,535 25,540 25,355 25,400 327 -0.70
2024/12/05 25,555 25,555 25,365 25,365 402 -0.14
2024/12/06 25,400 25,400 25,230 25,230 507 -0.53
2024/12/09 25,365 25,365 25,265 25,280 3,822 0.20
2024/12/10 25,395 25,395 25,330 25,355 1,507 0.30
2024/12/11 25,390 25,390 25,335 25,390 199 0.14
2024/12/12 25,615 25,740 25,615 25,710 1,312 1.26
2024/12/13 25,500 25,500 25,295 25,320 737 -1.52
2024/12/16 25,285 25,285 25,285 25,285 1 -0.14
2024/12/17 25,330 25,350 25,195 25,195 511 -0.36
2024/12/18 25,220 25,245 25,170 25,170 202 -0.10
2024/12/19 25,000 25,090 25,000 25,085 18 -0.34
2024/12/20 25,120 25,120 25,000 25,000 5 -0.34
2024/12/23 25,395 25,395 25,145 25,220 18 0.88
2024/12/24 25,250 25,250 25,205 25,225 88 0.02
2024/12/25 25,350 25,350 25,065 25,065 5 -0.63
2024/12/26 25,335 25,530 25,335 25,495 1,044 1.72
2024/12/27 25,680 26,190 25,680 26,190 9,547 2.73
2024/12/30 25,885 25,945 25,685 25,690 4,550 -1.91
2025/01/06 25,660 25,775 25,400 25,455 4,277 -0.91
2025/01/07 25,305 25,530 25,305 25,485 163 0.12
2025/01/08 25,320 25,350 25,280 25,315 38 -0.67
2025/01/09 25,000 25,010 24,945 24,955 37 -1.42
2025/01/10 24,850 24,850 24,815 24,815 5 -0.56
2025/01/14 24,815 24,815 24,465 24,465 211 -1.41
2025/01/15 24,670 24,670 24,530 24,530 5 0.27
2025/01/16 24,725 24,725 24,585 24,585 2 0.22
2025/01/17 24,460 24,485 24,285 24,485 77 -0.41
2025/01/20 24,745 24,780 24,745 24,780 18 1.20
2025/01/21 25,205 25,205 24,720 24,720 74 -0.24
2025/01/22 25,010 25,010 25,010 25,010 14 1.17
2025/01/23 25,140 25,140 25,140 25,140 4 0.52
2025/01/24 25,300 25,300 25,135 25,155 21 0.06
2025/01/27 25,325 25,325 25,190 25,190 13 0.14
2025/01/28 25,025 25,360 25,025 25,185 582 -0.02
2025/01/29 25,375 25,375 25,340 25,340 13 0.62
2025/01/30 25,400 25,400 25,400 25,400 3 0.24
2025/01/31 25,485 25,510 25,465 25,510 36 0.43
2025/02/03 24,985 24,985 24,820 24,820 61 -2.70
2025/02/04 25,105 25,105 24,895 25,020 1,089 0.81
2025/02/05 24,575 25,220 24,575 24,990 204 -0.12
2025/02/06 25,100 25,100 25,075 25,075 201 0.34
2025/02/07 25,030 25,030 24,990 24,990 7 -0.34
2025/02/10 24,870 24,960 24,870 24,960 200 -0.12
2025/02/12 24,990 24,990 24,870 24,870 539 -0.36
2025/02/13 25,105 25,290 25,105 25,290 414 1.69
2025/02/14 25,360 25,360 25,110 25,110 597 -0.71
2025/02/17 25,090 25,245 25,090 25,190 840 0.32
2025/02/18 25,330 25,330 25,330 25,330 2 0.56
2025/02/19 25,185 25,190 25,155 25,190 182 -0.55
2025/02/20 24,980 24,980 24,830 24,915 214 -1.09
2025/02/21 24,835 24,965 24,835 24,965 247 0.20
2025/02/25 24,660 24,920 24,660 24,920 698 -0.18
2025/02/26 24,805 24,805 24,645 24,775 1,100 -0.58
2025/02/27 24,835 24,980 24,830 24,980 1,412 0.83
2025/02/28 24,735 24,735 24,400 24,485 1,087 -1.98
2025/03/03 24,795 24,925 24,795 24,925 347 1.80
2025/03/04 24,610 24,715 24,610 24,715 141 -0.84
2025/03/05 24,705 24,910 24,705 24,875 1,507 0.65
2025/03/06 25,060 25,130 25,060 25,095 616 0.88
2025/03/07 24,720 24,865 24,690 24,690 1,828 -1.61
2025/03/10 24,700 24,745 24,590 24,675 1,160 -0.06
2025/03/11 24,250 24,345 24,060 24,345 716 -1.34
2025/03/12 24,440 24,710 24,440 24,615 1,413 1.11
2025/03/13 24,890 24,890 24,675 24,690 2,057 0.30
2025/03/14 24,590 24,865 24,545 24,865 310 0.71
2025/03/17 25,150 25,190 25,150 25,190 14 1.31
2025/03/18 25,440 25,485 25,440 25,475 33 1.13
2025/03/19 25,660 25,665 25,590 25,595 419 0.47
2025/03/21 25,970 25,970 25,540 25,630 459 0.14
2025/03/24 25,600 25,600 25,510 25,510 11 -0.47
2025/03/25 25,575 25,575 25,575 25,575 3 0.25
2025/03/26 25,685 25,685 25,685 25,685 11 0.43
2025/03/27 25,475 25,665 25,455 25,665 1,630 -0.08
2025/03/28 25,380 25,380 25,380 25,380 26 -1.11
2025/03/31 24,735 24,735 24,500 24,595 3,412 -3.09
2025/04/01 24,835 24,835 24,550 24,550 11,036 -0.18
2025/04/02 24,460 24,525 24,460 24,525 12 -0.10
2025/04/03 23,630 23,715 23,575 23,585 7,943 -3.83
2025/04/04 23,250 24,000 22,825 24,000 10,542 1.76
2025/04/07 21,005 22,380 20,850 22,380 2,228 -6.75
2025/04/08 22,280 22,580 21,720 22,520 15,202 0.63
2025/04/09 22,055 22,145 21,535 21,880 3,917 -2.84
2025/04/10 23,840 23,840 23,305 23,535 4,488 7.56
2025/04/11 22,535 22,865 22,310 22,865 8,414 -2.85
2025/04/14 23,030 23,250 23,030 23,200 519 1.47
2025/04/15 23,355 23,385 23,325 23,325 46 0.54
2025/04/16 23,160 23,160 23,010 23,010 14 -1.35
2025/04/17 23,205 23,870 23,205 23,870 70 3.74
2025/04/18 23,870 23,870 23,590 23,710 16 -0.67
2025/04/21 23,555 23,555 23,425 23,425 9 -1.20
2025/04/22 23,360 23,455 23,360 23,455 5 0.13
2025/04/23 23,880 23,900 23,850 23,900 16 1.90
2025/04/24 23,895 23,895 23,895 23,895 1 -0.02
2025/04/25 24,300 24,300 24,300 24,300 8 1.69
2025/04/28 24,485 24,485 24,485 24,485 6 0.76
2025/04/30 24,665 24,665 24,665 24,665 1 0.74
2025/05/01 24,640 24,850 24,640 24,805 416 0.57
2025/05/02 24,875 24,995 24,875 24,995 6 0.77
2025/05/07 25,000 25,080 25,000 25,070 27 0.30
2025/05/08 25,195 25,195 25,015 25,065 186 -0.02
2025/05/09 25,305 25,405 25,305 25,405 77 1.36
2025/05/12 25,500 25,500 25,380 25,430 110 0.10
2025/05/13 25,665 25,745 25,635 25,635 45 0.81
2025/05/14 25,415 25,500 25,415 25,500 16 -0.53
2025/05/15 25,290 25,290 25,290 25,290 23 -0.82
2025/05/16 25,435 25,435 25,340 25,385 1,371 0.38
2025/05/19 25,375 25,375 25,375 25,375 1 -0.04
2025/05/20 25,385 25,385 25,320 25,320 4 -0.22
2025/05/21 25,285 25,285 25,285 25,285 5 -0.14
2025/05/22 25,150 25,150 25,150 25,150 10 -0.53
2025/05/23 25,365 25,370 25,360 25,370 25 0.87
2025/05/26 25,475 25,505 25,475 25,505 13 0.53
2025/05/27 25,465 25,650 25,465 25,650 8 0.57
2025/05/28 25,730 25,730 25,730 25,730 5 0.31
2025/05/29 25,820 26,065 25,820 26,065 20 1.30
2025/05/30 25,695 25,980 25,695 25,980 148 -0.33
2025/06/02 25,680 25,680 25,680 25,680 10 -1.15
2025/06/03 25,665 25,700 25,665 25,700 6 0.08
2025/06/04 25,780 25,815 25,730 25,815 11,784 0.45
2025/06/05 25,585 25,600 25,455 25,480 1,283 -1.30
2025/06/06 25,535 25,620 25,535 25,610 269 0.51
2025/06/09 25,805 25,805 25,765 25,765 244 0.61
2025/06/10 25,910 25,910 25,780 25,780 150 0.06
2025/06/11 25,790 25,815 25,780 25,810 490 0.12
2025/06/12 25,715 25,760 25,715 25,760 165 -0.19
2025/06/13 25,460 25,500 25,430 25,490 264 -1.05
2025/06/16 25,700 25,705 25,690 25,705 408 0.84
2025/06/17 25,735 25,790 25,735 25,765 120 0.23
2025/06/18 26,005 26,005 26,005 26,005 9 0.93
2025/06/19 25,855 25,895 25,855 25,855 12 -0.58
2025/06/20 25,865 25,865 25,715 25,715 7 -0.54
2025/06/23 25,585 25,590 25,545 25,555 3,160 -0.62
2025/06/24 25,865 25,865 25,770 25,770 334 0.84
2025/06/25 25,695 25,750 25,695 25,750 4 -0.08
2025/06/26 25,825 25,925 25,615 25,615 2,925 -0.52
2025/06/27 26,185 26,310 26,180 26,285 1,212 2.62
2025/06/30 26,550 26,575 26,405 26,405 700 0.46
2025/07/01 26,325 26,325 26,215 26,235 132 -0.64
2025/07/02 26,120 26,185 26,120 26,185 402 -0.19
2025/07/03 26,100 26,150 26,100 26,150 480 -0.13
2025/07/04 26,300 26,300 26,065 26,180 3,834 0.11
2025/07/07 25,795 25,835 25,685 25,685 2,745 -1.89
2025/07/08 25,660 25,780 25,660 25,780 114 0.37
2025/07/09 25,840 25,840 25,785 25,810 356 0.12
2025/07/10 25,685 25,685 25,595 25,595 10 -0.83
2025/07/11 25,805 25,835 25,805 25,820 73 0.88
2025/07/14 25,670 25,860 25,650 25,815 18 -0.02
2025/07/15 25,860 25,860 25,770 25,770 826 -0.17
2025/07/16 25,725 25,765 25,705 25,755 409 -0.06
2025/07/17 25,685 25,910 25,685 25,910 10 0.60
2025/07/18 26,000 26,000 25,825 25,825 476 -0.33
2025/07/22 26,010 26,015 25,800 25,800 78 -0.10
2025/07/23 26,195 26,740 26,195 26,740 550 3.64
2025/07/24 26,935 27,150 26,895 27,135 908 1.48
2025/07/25 26,950 26,950 26,810 26,810 28 -1.20
2025/07/28 26,835 26,835 26,670 26,680 68 -0.48
2025/07/29 26,490 26,490 26,425 26,455 61 -0.84
2025/07/30 26,550 26,575 26,550 26,575 11 0.45
2025/07/31 26,760 26,775 26,760 26,775 30 0.75
2025/08/01 26,765 26,965 26,765 26,875 1,041 0.37
2025/08/04 26,275 26,515 26,275 26,515 893 -1.34
2025/08/05 26,705 26,795 26,705 26,745 378 0.87
2025/08/06 26,850 27,050 26,850 27,020 610 1.03
2025/08/07 27,075 27,260 27,075 27,210 5,351 0.70
2025/08/08 27,345 27,595 27,345 27,495 2,246 1.05
2025/08/12 27,725 28,005 27,675 27,860 1,380 1.33
2025/08/13 28,050 28,215 28,050 28,130 53 0.97
2025/08/14 27,830 27,830 27,770 27,770 27 -1.28
2025/08/15 27,990 28,185 27,990 28,185 126 1.49
2025/08/18 28,340 28,340 28,340 28,340 1 0.55
2025/08/19 28,370 28,370 28,330 28,330 14 -0.04
2025/08/20 28,225 28,225 28,100 28,155 209 -0.62
2025/08/21 28,080 28,080 28,000 28,035 781 -0.43
2025/08/22 28,120 28,125 28,120 28,125 107 0.32
2025/08/25 28,295 28,295 28,145 28,145 635 0.07
2025/08/26 27,895 27,895 27,860 27,860 17 -1.01
2025/08/27 27,850 27,850 27,780 27,790 107 -0.25
2025/08/28 27,905 27,980 27,905 27,980 235 0.68
2025/08/29 27,865 27,895 27,865 27,895 50 -0.30
2025/09/01 27,695 27,695 27,695 27,695 9 -0.72
2025/09/02 27,810 27,890 27,810 27,885 1,658 0.69
2025/09/03 27,865 27,865 27,585 27,585 26 -1.08
2025/09/04 27,735 27,940 27,735 27,940 271 1.29
2025/09/05 28,125 28,185 28,070 28,175 2,225 0.84
2025/09/08 28,540 28,540 28,425 28,440 34 0.94
2025/09/09 28,485 28,485 28,320 28,350 16 -0.32
2025/09/10 28,470 28,470 28,470 28,470 14 0.42
2025/09/11 28,430 28,890 28,405 28,890 2,614 1.48
2025/09/12 28,810 28,810 28,630 28,710 2,036 -0.62
2025/09/16 28,780 28,890 28,690 28,755 1,152 0.16
2025/09/17 28,560 28,635 28,560 28,600 153 -0.54
2025/09/18 28,660 28,715 28,590 28,715 185 0.40
2025/09/19 28,675 28,675 28,385 28,590 6,044 -0.44
2025/09/22 28,650 28,780 28,650 28,735 90 0.51
2025/09/24 28,735 28,795 28,660 28,795 83 0.21
2025/09/25 28,865 28,940 28,855 28,875 16 0.28
2025/09/26 28,880 29,050 28,875 28,875 525 0.00
2025/09/29 28,705 28,715 28,510 28,510 4,435 -1.26
2025/09/30 28,595 28,765 28,510 28,765 1,685 0.89
2025/10/01 28,545 28,545 28,345 28,345 300 -1.46
2025/10/02 28,400 28,425 28,190 28,370 1,325 0.09
2025/10/03 28,605 28,700 28,605 28,670 260 1.06
2025/10/06 29,510 29,740 29,430 29,630 58 3.35
2025/10/07 29,820 29,820 29,650 29,650 24 0.07
2025/10/08 29,765 29,950 29,715 29,715 1,293 0.22
2025/10/09 29,890 29,890 29,800 29,860 90 0.49
2025/10/10 30,250 30,250 29,430 29,475 68 -1.29
2025/10/14 28,720 28,740 28,720 28,740 31 -2.49
2025/10/15 28,990 29,270 28,990 29,230 75 1.70
2025/10/16 29,420 29,420 29,400 29,400 7 0.58
2025/10/17 29,175 29,230 29,095 29,095 59 -1.04
2025/10/20 29,550 29,805 29,535 29,765 87 2.30
2025/10/21 29,965 30,090 29,855 29,855 3,212 0.30
2025/10/22 30,060 30,060 30,030 30,030 27 0.59
2025/10/23 29,870 29,905 29,850 29,875 30 -0.52
2025/10/24 30,000 30,030 29,970 30,020 1,214 0.49
2025/10/27 30,430 30,570 30,430 30,570 3,585 1.83
2025/10/28 30,470 30,470 30,220 30,220 50 -1.14
2025/10/29 30,240 30,240 30,190 30,190 293 -0.10
2025/10/30 30,240 30,440 30,240 30,440 60 0.83
2025/10/31 30,600 30,670 30,570 30,670 1,922 0.76
2025/11/04 30,790 30,790 30,480 30,480 76 -0.62
2025/11/05 30,050 30,060 29,510 29,925 4,497 -1.82
2025/11/06 30,320 30,500 30,320 30,480 132 1.85
2025/11/07 30,200 30,290 30,200 30,290 51 -0.62
2025/11/10 30,550 30,550 30,550 30,550 17 0.86
2025/11/11 30,550 30,550 30,420 30,420 3 -0.43
2025/11/12 30,780 30,850 30,780 30,850 30 1.41
2025/11/13 30,980 31,100 30,980 31,030 906 0.58
2025/11/14 30,800 30,870 30,790 30,790 33 -0.77
2025/11/17 30,750 30,770 30,750 30,770 6 -0.06
2025/11/18 30,200 30,200 29,880 29,930 76 -2.73
2025/11/19 29,940 29,940 29,685 29,910 25 -0.07
2025/11/20 30,410 30,410 30,410 30,410 21 1.67
2025/11/21 29,965 30,220 29,965 30,220 35 -0.62
2025/11/25 30,360 30,360 30,220 30,220 805 0.00
2025/11/26 30,440 30,870 30,440 30,870 50 2.15
2025/11/27 30,940 30,940 30,940 30,940 1 0.23
2025/11/28 30,940 31,010 30,940 31,000 36 0.19
2025/12/01 30,730 30,730 30,550 30,550 2,261 -1.45
2025/12/02 30,720 30,720 30,620 30,620 37 0.23
2025/12/03 30,610 30,740 30,610 30,700 1,312 0.26
2025/12/04 30,830 31,280 30,830 31,280 1,547 1.89
2025/12/05 30,980 30,980 30,820 30,900 60 -1.21
2025/12/08 30,950 31,120 30,880 31,120 26 0.71
2025/12/09 31,190 31,250 31,170 31,170 17 0.16
2025/12/10 31,300 31,420 31,210 31,250 32 0.26
2025/12/11 31,320 31,320 30,940 31,010 3,181 -0.77
2025/12/12 31,230 31,720 31,230 31,720 882 2.29
2025/12/15 31,390 31,620 31,390 31,620 2,448 -0.32
2025/12/16 31,120 31,120 31,050 31,050 27 -1.80
2025/12/17 30,800 31,060 30,800 31,060 50 0.03
2025/12/18 30,870 30,930 30,870 30,930 3,035 -0.42
2025/12/19 31,000 31,190 31,000 31,190 22 0.84
2025/12/22 31,330 31,330 31,330 31,330 3 0.45
2025/12/23 31,390 31,400 31,390 31,400 2 0.22
2025/12/24 31,560 31,560 31,270 31,270 10 -0.41
2025/12/25 31,350 31,370 31,320 31,370 28 0.32
2025/12/26 31,990 31,990 31,350 31,370 113 0.00
2025/12/29 31,820 31,820 31,370 31,390 70 0.06
2025/12/30 31,390 31,430 31,350 31,350 111 -0.13
2026/01/05 31,700 32,070 31,700 32,000 54 2.07
2026/01/06 32,670 32,670 32,310 32,520 1,643 1.63
2026/01/07 32,020 32,120 31,920 31,950 137 -1.75
2026/01/08 31,910 31,910 31,720 31,720 26 -0.72
2026/01/09 31,860 32,020 31,860 32,020 16 0.95
2026/01/13 32,860 32,860 32,720 32,820 813 2.50
2026/01/14 33,050 33,210 33,050 33,210 35 1.19
2026/01/15 33,100 33,400 33,100 33,370 334 0.48
2026/01/16 33,210 33,350 33,190 33,310 19 -0.18
2026/01/19 33,030 33,270 32,950 33,250 2,266 -0.18
2026/01/20 33,170 33,170 32,950 32,990 47 -0.78

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