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: 2026/07/17
35,860円
(時刻：15:30)
▼ -1,030円 (-2.79%)

価格情報

始値 36,530円
高値 36,530円
安値 35,360円
終値 35,860円
出来高 12,669株
売買代金 456,916,910円
売り気配 (15:30) 35,860円
買い気配 (15:30) 35,810円
年初来高値 (2026/06/25) 38,180円
年初来安値 (2026/03/23) 31,650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 378,967,207,220.0円
発行済株式総数 10,272,898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 0 -16 5 1
2026/07/03 16 16 4 0
2026/06/26 0 0 4 0
2026/06/19 0 0 4 -2
2026/06/12 0 0 6 0
2026/06/05 0 0 6 0
2026/05/22 0 -2 6 0
2026/05/15 2 0 6 -21
2026/05/01 2 0 27 1
2026/04/24 2 0 26 0
2026/04/17 2 0 26 2
2026/04/10 2 0 24 0
2026/04/03 2 0 24 0
2026/03/27 2 0 24 -3
2026/03/19 2 0 27 0
2026/03/13 2 0 27 -17
2026/03/06 2 0 44 5
2026/02/27 2 0 39 28
2026/02/20 2 0 11 -24
2026/02/13 2 -1 35 26
2026/02/06 3 0 9 -42
2026/01/30 3 -39 51 -20
2026/01/23 42 -50 71 10
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

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
2026/07/06 322 360 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
2026/07/17 東証 2 0 2 0 90
2026/07/16 東証 0 0 0 0 90 - - -
2026/07/15 東証 2 0 2 0 360 - - -
2026/07/14 東証 2 0 2 0 90 - - -
2026/07/13 東証 2 0 2 0 90 - - -
2026/07/09 東証 2 0 2 0 90
2026/07/08 東証 2 0 2 0 270 - - -
2026/07/07 東証 2 0 2 0 90 - - -
2026/07/06 東証 0 322 -322 0 360 5.00 4.81 E
2026/07/03 東証 2 16 -14 0 180 5.00 4.84 F
2026/07/02 東証 2 0 2 0 180 - - -
2026/07/01 東証 2 0 2 0 540 - - -
2026/06/30 東証 2 0 2 0 180 - - -
2026/06/29 東証 2 0 2 0 180 - - -
2026/06/26 東証 2 0 2 0 90 - - -
2026/06/25 東証 2 0 2 0 90 - - -
2026/06/24 東証 2 0 2 0 270 - - -
2026/06/23 東証 2 0 2 0 90 - - -
2026/06/22 東証 0 0 0 0 90 - - -
2026/06/19 東証 0 0 0 0 90 - - -
2026/06/18 東証 0 0 0 0 90 - - -
2026/06/17 東証 0 0 0 0 270 - - -
2026/06/16 東証 0 0 0 0 90 - - -
2026/06/15 東証 0 0 0 0 90 - - -
2026/06/12 東証 0 0 0 0 90
2026/06/11 東証 3 0 3 0 90 - - -
2026/06/10 東証 3 0 3 0 270 - - -
2026/06/09 東証 3 0 3 0 90 - - -
2026/06/08 東証 3 0 3 0 90 - - -
2026/06/05 東証 3 0 3 0 90 - - -

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 25,325 25,325 25,190 25,190 13 -
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
2026/01/21 32,500 32,710 32,480 32,670 39 -0.97
2026/01/22 33,060 33,060 32,940 32,940 20 0.83
2026/01/23 33,030 33,050 32,990 33,050 5 0.33
2026/01/26 32,470 32,470 32,320 32,410 601 -1.94
2026/01/27 32,350 32,440 32,130 32,440 27 0.09
2026/01/28 32,100 32,280 32,100 32,240 1,125 -0.62
2026/01/29 32,070 32,390 32,010 32,240 2,219 0.00
2026/01/30 32,400 32,510 32,400 32,510 232 0.84
2026/02/02 32,980 33,010 32,150 32,150 50 -1.11
2026/02/03 33,180 33,250 33,180 33,220 137 3.33
2026/02/04 33,110 33,300 33,000 33,300 575 0.24
2026/02/05 33,410 33,410 33,240 33,240 13 -0.18
2026/02/06 33,100 33,560 33,000 33,560 43 0.96
2026/02/09 34,870 34,870 34,470 34,520 3,455 2.86
2026/02/10 35,000 35,240 34,990 35,230 1,118 2.06
2026/02/12 35,370 35,480 35,350 35,460 19 0.65
2026/02/13 35,160 35,160 34,820 34,820 61 -1.80
2026/02/16 35,020 35,020 34,650 34,650 61 -0.49
2026/02/17 34,280 34,390 34,280 34,390 26 -0.75
2026/02/18 34,780 34,790 34,780 34,790 46 1.16
2026/02/19 34,880 35,220 34,880 35,220 39 1.24
2026/02/20 34,870 34,870 34,730 34,810 668 -1.16
2026/02/24 34,820 34,940 34,750 34,890 674 0.23
2026/02/25 35,060 35,380 34,890 35,280 112 1.12
2026/02/26 35,670 35,680 35,550 35,550 1,263 0.77
2026/02/27 35,560 36,020 35,560 35,980 2,225 1.21
2026/03/02 35,230 35,650 35,150 35,650 2,522 -0.92
2026/03/03 35,440 35,440 34,500 34,500 1,882 -3.23
2026/03/04 33,840 34,010 32,930 33,220 4,765 -3.71
2026/03/05 34,380 34,500 33,930 34,040 1,982 2.47
2026/03/06 33,670 33,990 33,670 33,990 1,251 -0.15
2026/03/09 32,330 32,640 32,000 32,640 2,692 -3.97
2026/03/10 33,310 33,650 33,220 33,390 16,279 2.30
2026/03/11 33,850 34,090 33,850 33,880 8,630 1.47
2026/03/12 33,380 33,540 33,150 33,260 8,959 -1.83
2026/03/13 33,170 33,370 33,160 33,260 47 0.00
2026/03/16 32,990 33,220 32,940 33,070 3,275 -0.57
2026/03/17 33,500 33,590 33,280 33,280 100 0.64
2026/03/18 33,600 34,100 33,600 34,090 176 2.43
2026/03/19 33,340 33,440 33,120 33,120 146 -2.85
2026/03/23 31,980 32,070 31,650 31,920 257 -3.62
2026/03/24 32,450 32,600 32,420 32,550 1,241 1.97
2026/03/25 33,320 33,480 33,320 33,400 77 2.61
2026/03/26 33,610 33,610 33,160 33,160 1,360 -0.72
2026/03/27 33,500 33,500 33,490 33,490 35 1.00
2026/03/30 32,210 32,670 32,210 32,670 691 -2.45
2026/03/31 32,670 32,670 32,450 32,450 54 -0.67
2026/04/01 33,770 33,790 33,740 33,790 100 4.13
2026/04/02 34,090 34,260 33,240 33,240 1,314 -1.63
2026/04/03 33,770 33,770 33,560 33,620 546 1.14
2026/04/06 33,720 33,820 33,690 33,750 1,207 0.39
2026/04/07 33,900 33,900 33,640 33,680 30 -0.21
2026/04/08 35,030 35,030 34,650 34,820 3,344 3.38
2026/04/09 34,820 34,830 34,530 34,530 104 -0.83
2026/04/10 34,530 34,550 34,530 34,550 52 0.06
2026/04/13 34,340 34,340 34,320 34,320 196 -0.67
2026/04/14 34,620 34,640 34,620 34,640 17 0.93
2026/04/15 34,960 34,980 34,760 34,760 57 0.35
2026/04/16 35,130 35,270 35,130 35,270 84 1.47
2026/04/17 34,840 34,840 34,780 34,780 19 -1.39
2026/04/20 34,880 34,880 34,880 34,880 142 0.29
2026/04/21 34,970 34,970 34,950 34,950 22 0.20
2026/04/22 34,710 34,760 34,690 34,740 2,305 -0.60
2026/04/23 34,410 34,710 34,410 34,500 2,542 -0.69
2026/04/24 34,410 34,630 34,410 34,550 37 0.14
2026/04/27 34,530 34,880 34,530 34,700 2,328 0.43
2026/04/28 35,000 35,000 34,940 34,940 7 0.69
2026/04/30 34,810 34,810 34,490 34,560 773 -1.09
2026/05/01 34,360 34,710 34,360 34,710 1,141 0.43
2026/05/07 35,480 35,950 35,370 35,940 3,070 3.54
2026/05/08 35,590 35,630 35,560 35,630 1,133 -0.86
2026/05/11 35,920 35,920 35,660 35,770 10,163 0.39
2026/05/12 36,030 36,210 35,900 36,120 237 0.98
2026/05/13 36,500 36,500 36,440 36,490 14 1.02
2026/05/14 36,450 36,530 36,120 36,120 599 -1.01
2026/05/15 35,560 35,560 35,530 35,530 2 -1.63
2026/05/18 36,030 36,030 35,440 35,440 30 -0.25
2026/05/19 35,770 35,770 35,570 35,570 1,120 0.37
2026/05/20 35,460 35,460 34,850 34,960 1,174 -1.71
2026/05/21 35,500 35,760 35,500 35,660 177 2.00
2026/05/22 35,880 36,090 35,880 36,070 2,490 1.15
2026/05/25 36,350 36,560 36,330 36,440 588 1.03
2026/05/26 36,470 36,470 36,400 36,460 5 0.05
2026/05/27 36,480 36,600 36,380 36,380 34 -0.22
2026/05/28 36,150 36,150 36,110 36,110 5 -0.74
2026/05/29 36,570 36,960 36,570 36,940 639 2.30
2026/06/01 36,540 36,680 36,540 36,620 32 -0.87
2026/06/02 36,120 36,250 35,990 36,240 18 -1.04
2026/06/03 36,620 37,220 36,620 37,220 76 2.70
2026/06/04 36,590 36,690 36,520 36,550 655 -1.80
2026/06/05 36,580 36,580 36,460 36,460 632 -0.25
2026/06/08 35,700 35,770 35,280 35,630 191 -2.28
2026/06/09 35,860 35,950 35,860 35,950 91 0.90
2026/06/10 35,820 35,820 35,310 35,390 763 -1.56
2026/06/11 35,000 35,290 34,890 35,290 70 -0.28
2026/06/12 36,070 36,130 35,850 35,850 306 1.59
2026/06/15 36,770 37,200 36,770 37,020 2,978 3.26
2026/06/16 37,020 37,020 36,790 36,790 15 -0.62
2026/06/17 36,790 37,170 36,790 37,170 6 1.03
2026/06/18 37,540 37,780 37,540 37,740 36 1.53
2026/06/19 37,530 37,530 37,280 37,430 101 -0.82
2026/06/22 37,600 37,940 37,600 37,940 693 1.36
2026/06/23 37,900 37,900 37,180 37,180 596 -2.00
2026/06/24 36,780 36,780 36,780 36,780 7 -1.08
2026/06/25 38,180 38,180 37,060 37,320 55 1.47
2026/06/26 36,920 36,920 36,450 36,570 561 -2.01
2026/06/29 37,040 37,040 36,580 36,800 1,766 0.63
2026/06/30 37,170 37,260 36,990 37,230 712 1.17
2026/07/01 37,490 37,530 37,100 37,240 2,478 0.03
2026/07/02 37,130 37,500 37,130 37,220 1,520 -0.05
2026/07/03 37,380 37,650 37,050 37,650 2,428 1.16
2026/07/06 37,900 37,910 37,670 37,910 1,895 0.69
2026/07/07 37,580 37,850 37,090 37,090 3,248 -2.16
2026/07/08 37,000 37,160 36,780 36,810 12,208 -0.75
2026/07/09 36,730 36,830 36,730 36,760 118 -0.14
2026/07/10 37,040 37,080 37,040 37,080 6 0.87
2026/07/13 37,260 37,260 36,660 36,660 744 -1.13
2026/07/14 36,670 37,020 36,670 37,020 331 0.98
2026/07/15 37,380 37,380 37,160 37,350 731 0.89
2026/07/16 37,070 37,090 36,860 36,890 4,720 -1.23
2026/07/17 36,530 36,530 35,360 35,860 12,669 -2.79

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