上場インデックスファンド米国債券（為替ヘッジあり）（1487）の銘柄情報

上場インデックスファンド米国債券（為替ヘッジあり） 1487

ETF等 その他 最終更新: 2026/01/21
12,320円
(時刻：15:30)
▼ -25円 (-0.20%)

価格情報

始値 12,345円
高値 12,345円
安値 12,315円
終値 12,320円
出来高 426株
売買代金 5,252,605円
売り気配 (15:30) 12,330円
買い気配 (15:30) 12,320円
年初来高値 (2025/04/07) 13,195円
年初来安値 (2025/01/15) 12,315円

基本情報

銘柄名 上場インデックスファンド米国債券（為替ヘッジあり）
英文銘柄名 LISTED INDEX FUND US BOND (CURRENCY HEDGE)
時価総額 62,315,140,380.0円
発行済株式総数 5,047,804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
2026/01/08 575 474 2,669 -42
2026/01/07 101 0 2,711 0
2025/07/09 1,121 991 5,711 -97
2025/07/08 130 50 5,808 42
2025/07/07 80 0 5,766 2
2025/07/04 80 0 5,764 0
2025/07/02 80 0 5,785 1,001
2025/07/01 80 0 4,784 1
2025/06/30 80 0 4,783 -49
2025/06/27 80 0 4,832 41
2025/06/26 80 0 4,791 -19
2025/06/25 80 0 4,810 -9
2025/06/24 80 0 4,819 -47
2025/06/23 80 50 4,866 -99
2025/06/20 30 0 4,965 -9
2025/06/19 30 0 4,974 -35
2025/06/18 30 0 5,009 1
2025/06/17 30 0 5,008 1
2025/06/16 30 0 5,007 190
2025/06/13 30 0 4,817 86
2025/06/12 30 0 4,731 6
2025/06/11 30 0 4,725 1
2025/06/10 30 0 4,724 -10
2025/06/09 30 0 4,734 1
2025/06/06 30 -18 4,733 -119
2025/06/05 48 -12 4,852 -29
2025/06/04 60 12 4,881 -9
2025/06/03 48 0 4,890 -29
2025/06/02 48 18 4,919 -24
2025/05/30 30 0 4,943 19
2025/05/29 30 0 4,924 20
2025/05/28 30 0 4,904 -10
2025/05/27 30 0 4,914 -10
2025/05/26 30 0 4,924 0
2025/05/23 30 0 4,924 -4
2025/05/22 30 0 4,928 -10
2025/05/21 30 0 4,938 -10
2025/05/20 30 -19 4,948 0
2025/05/19 49 19 4,948 0
2025/05/16 30 0 4,948 238
2025/05/15 30 0 4,710 6
2025/05/14 30 0 4,704 83
2025/05/13 30 0 4,621 53
2025/05/12 30 0 4,568 -10
2025/05/09 30 0 4,578 -12
2025/05/08 30 0 4,590 -10
2025/05/07 30 -36 4,600 0
2025/05/02 66 0 4,600 -188
2025/05/01 66 -132 4,788 0
2025/04/30 198 168 4,788 20
2025/04/28 30 0 4,768 -91
2025/04/25 30 0 4,859 -10
2025/04/24 30 0 4,869 -10
2025/04/23 30 0 4,879 -30
2025/04/22 30 0 4,909 -10
2025/04/21 30 -19 4,919 65

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 0 -1 2,400 -252
2026/01/09 1 0 2,652 33
2025/12/26 1 0 2,619 89
2025/12/19 1 0 2,530 63
2025/12/12 1 0 2,467 0
2025/12/05 1 0 2,467 -1
2025/11/28 1 0 2,468 -39
2025/11/21 1 0 2,507 -13
2025/11/14 1 0 2,520 -419
2025/11/07 1 0 2,939 -12
2025/10/31 1 0 2,951 -79
2025/10/24 1 0 3,030 -1,903
2025/10/17 1 -20 4,933 -94
2025/10/10 21 -10 5,027 -434
2025/10/03 31 0 5,461 -127
2025/09/26 31 10 5,588 -170
2025/09/19 21 20 5,758 -239
2025/09/12 1 0 5,997 -260
2025/09/05 1 -50 6,257 -118
2025/08/29 51 0 6,375 -38
2025/08/22 51 0 6,413 58
2025/08/15 51 -12 6,355 3
2025/08/08 63 -58 6,352 -503
2025/08/01 121 -48 6,855 -99
2025/07/25 169 0 6,954 9
2025/07/18 169 -3 6,945 673
2025/07/11 172 92 6,272 506
2025/07/04 80 0 5,766 983
2025/06/27 80 0 4,783 -83
2025/06/20 80 50 4,866 -141
2025/06/13 30 0 5,007 273
2025/06/06 30 -18 4,734 -185
2025/05/30 48 18 4,919 -5
2025/05/23 30 -19 4,924 -24
2025/05/16 49 19 4,948 380
2025/05/09 30 0 4,568 -32
2025/05/02 30 0 4,600 -168
2025/04/25 30 0 4,768 -151

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
2026/01/14 0 70 *****

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 0 0 0 70
2026/01/19 東証 0 0 0 0 70 - - -
2026/01/16 東証 0 0 0 0 70 - - -
2026/01/15 東証 0 0 0 0 70 - - -
2026/01/14 東証 6 6 0 0 210 ***** ***** -
2026/01/13 東証 1 1 0 0 70 ***** ***** -
2026/01/09 東証 1 1 0 0 70 ***** ***** -
2026/01/08 東証 191 1 190 5 140 - - -
2026/01/07 東証 190 252 -62 20 2240 20.00 14.34 E
2026/01/06 東証 1 1 0 0 140 ***** ***** -
2026/01/05 東証 1 1 0 0 140 ***** ***** -
2025/12/30 東証 1 1 0 0 140 ***** ***** -
2025/12/29 東証 1 1 0 0 140 ***** ***** -
2025/12/26 東証 1 1 0 0 840 ***** ***** -
2025/12/25 東証 1 1 0 0 70 ***** ***** -
2025/12/24 東証 1 1 0 0 210 ***** ***** -
2025/12/23 東証 1 1 0 0 70 ***** ***** -
2025/12/22 東証 1 1 0 0 70 ***** ***** -
2025/12/19 東証 1 1 0 0 70 ***** ***** -
2025/12/18 東証 1 1 0 0 70 ***** ***** -
2025/12/17 東証 372 1 371 0 210 - - -
2025/12/16 東証 1,372 1 1,371 0 70 - - -
2025/12/15 東証 1 1 0 0 70 ***** ***** -
2025/12/12 東証 1 1 0 0 70 ***** ***** -
2025/12/11 東証 1 1 0 0 70 ***** ***** -
2025/12/10 東証 1 1 0 0 210 ***** ***** -
2025/12/09 東証 1 1 0 0 70 ***** ***** -
2025/12/08 東証 1 1 0 0 70 ***** ***** -
2025/12/05 東証 1 1 0 0 70 ***** ***** -
2025/12/04 東証 1 1 0 0 70 ***** ***** -

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(%)
2024/07/29 13,165 13,245 13,165 13,225 1,410 -
2024/07/30 13,250 13,250 13,200 13,205 875 -0.15
2024/07/31 13,235 13,265 13,235 13,265 1,247 0.45
2024/08/01 13,305 13,420 13,305 13,330 5,958 0.49
2024/08/02 13,390 13,430 13,345 13,425 82,013 0.71
2024/08/05 13,590 13,685 13,555 13,645 16,004 1.64
2024/08/06 13,530 13,535 13,495 13,500 10,190 -1.06
2024/08/07 13,500 13,500 13,430 13,475 19,911 -0.19
2024/08/08 13,450 13,465 13,430 13,465 820 -0.07
2024/08/09 13,420 13,420 13,360 13,390 1,308 -0.56
2024/08/13 13,435 13,455 13,430 13,455 5,462 0.49
2024/08/14 13,480 13,525 13,480 13,525 3,649 0.52
2024/08/15 13,505 13,535 13,505 13,535 12,603 0.07
2024/08/16 13,400 13,455 13,400 13,450 2,092 -0.63
2024/08/19 13,450 13,485 13,440 13,470 2,068 0.15
2024/08/20 13,490 13,490 13,460 13,460 619 -0.07
2024/08/21 13,555 13,585 13,525 13,525 2,606 0.48
2024/08/22 13,535 13,550 13,525 13,550 383 0.18
2024/08/23 13,530 13,530 13,490 13,495 2,136 -0.41
2024/08/26 13,515 13,570 13,515 13,550 7,563 0.41
2024/08/27 13,550 13,550 13,515 13,530 891 -0.15
2024/08/28 13,550 13,550 13,505 13,530 725 0.00
2024/08/29 13,530 13,530 13,500 13,520 879 -0.07
2024/08/30 13,520 13,520 13,475 13,480 851 -0.30
2024/09/02 13,470 13,470 13,435 13,445 1,932 -0.26
2024/09/03 13,450 13,460 13,435 13,440 48,945 -0.04
2024/09/04 13,475 13,530 13,475 13,520 1,295 0.60
2024/09/05 13,580 13,600 13,565 13,585 4,327 0.48
2024/09/06 13,620 13,640 13,605 13,640 1,364 0.40
2024/09/09 13,655 13,655 13,580 13,615 1,600 -0.18
2024/09/10 13,640 13,650 13,620 13,645 3,328 0.22
2024/09/11 13,700 13,735 13,690 13,720 4,581 0.55
2024/09/12 13,665 13,695 13,665 13,685 3,869 -0.26
2024/09/13 13,675 13,705 13,675 13,705 3,307 0.15
2024/09/17 13,710 13,720 13,705 13,715 5,334 0.07
2024/09/18 13,715 13,715 13,685 13,700 3,358 -0.11
2024/09/19 13,650 13,650 13,605 13,610 6,789 -0.66
2024/09/20 13,590 13,655 13,590 13,630 1,823 0.15
2024/09/24 13,590 13,605 13,585 13,600 7,793 -0.22
2024/09/25 13,575 13,620 13,575 13,600 1,078 0.00
2024/09/26 13,570 13,575 13,550 13,550 1,341 -0.37
2024/09/27 13,510 13,555 13,510 13,555 22,776 0.04
2024/09/30 13,575 13,605 13,575 13,600 731 0.33
2024/10/01 13,600 13,600 13,555 13,575 1,043 -0.18
2024/10/02 13,610 13,615 13,590 13,610 573 0.26
2024/10/03 13,555 13,560 13,535 13,545 3,644 -0.48
2024/10/04 13,500 13,515 13,485 13,490 2,499 -0.41
2024/10/07 13,360 13,360 13,260 13,350 7,691 -1.04
2024/10/08 13,265 13,330 13,265 13,330 1,317 -0.15
2024/10/09 13,315 13,320 13,300 13,305 1,956 -0.19
2024/10/10 13,295 13,295 13,250 13,255 993 -0.38
2024/10/11 13,230 13,360 13,200 13,265 3,999 0.08
2024/10/15 13,265 13,325 13,215 13,220 1,572 -0.34
2024/10/16 13,315 13,320 13,275 13,280 10,955 0.45
2024/10/17 13,320 13,325 13,275 13,285 9,719 0.04
2024/10/18 13,255 13,255 13,230 13,240 4,000 -0.34
2024/10/21 13,300 13,300 13,225 13,250 2,757 0.08
2024/10/22 13,185 13,185 13,115 13,120 6,447 -0.98
2024/10/23 13,120 13,120 13,090 13,095 1,647 -0.19
2024/10/24 13,105 13,105 13,065 13,105 1,005 0.08
2024/10/25 13,115 13,140 13,100 13,140 11,995 0.27
2024/10/28 13,055 13,070 13,030 13,040 2,692 -0.76
2024/10/29 13,055 13,055 13,035 13,045 404 0.04
2024/10/30 13,000 13,100 13,000 13,065 874 0.15
2024/10/31 13,035 13,035 13,000 13,035 3,603 -0.23
2024/11/01 13,030 13,035 13,005 13,035 1,615 0.00
2024/11/05 13,085 13,095 12,995 13,095 1,959 0.46
2024/11/06 13,080 13,080 12,830 12,880 19,529 -1.64
2024/11/07 12,860 12,890 12,860 12,885 4,780 0.04
2024/11/08 12,950 12,965 12,935 12,965 1,278 0.62
2024/11/11 12,950 12,955 12,935 12,940 1,833 -0.19
2024/11/12 12,935 12,975 12,935 12,950 872 0.08
2024/11/13 12,850 12,875 12,835 12,855 2,947 -0.73
2024/11/14 12,785 12,840 12,785 12,835 3,727 -0.16
2024/11/15 12,820 12,845 12,820 12,840 1,577 0.04
2024/11/18 12,830 12,875 12,830 12,875 1,121 0.27
2024/11/19 12,870 12,895 12,870 12,895 543 0.16
2024/11/20 12,900 12,905 12,880 12,890 600 -0.04
2024/11/21 12,895 12,900 12,885 12,900 197 0.08
2024/11/22 12,920 12,920 12,865 12,885 739 -0.12
2024/11/25 12,905 12,960 12,905 12,960 652 0.58
2024/11/26 12,985 13,010 12,980 13,010 1,429 0.39
2024/11/27 13,015 13,015 12,975 13,005 1,287 -0.04
2024/11/28 13,040 13,040 13,000 13,040 321 0.27
2024/11/29 13,035 13,055 13,035 13,055 875 0.12
2024/12/02 13,055 13,090 13,050 13,050 951 -0.04
2024/12/03 13,085 13,090 13,050 13,075 839 0.19
2024/12/04 13,075 13,075 13,035 13,055 1,282 -0.15
2024/12/05 13,095 13,095 13,060 13,075 1,057 0.15
2024/12/06 13,075 13,105 13,075 13,105 1,201 0.23
2024/12/09 13,135 13,135 13,115 13,130 551 0.19
2024/12/10 13,095 13,105 13,075 13,105 1,271 -0.19
2024/12/11 13,040 13,050 13,040 13,045 1,843 -0.46
2024/12/12 13,030 13,030 12,995 12,995 812 -0.38
2024/12/13 12,940 12,990 12,940 12,980 848 -0.12
2024/12/16 12,885 12,920 12,885 12,900 5,105 -0.62
2024/12/17 12,890 12,915 12,890 12,915 6,519 0.12
2024/12/18 12,935 12,935 12,885 12,915 4,952 0.00
2024/12/19 12,805 13,020 12,755 12,760 11,040 -1.20
2024/12/20 12,740 12,750 12,725 12,730 11,503 -0.24
2024/12/23 12,755 12,770 12,750 12,760 10,946 0.24
2024/12/24 12,700 12,730 12,700 12,720 15,493 -0.31
2024/12/25 12,685 12,720 12,685 12,700 4,105 -0.16
2024/12/26 12,700 12,710 12,675 12,700 10,831 0.00
2024/12/27 12,685 12,725 12,685 12,725 1,286 0.20
2024/12/30 12,720 12,720 12,665 12,700 1,976 -0.20
2025/01/06 12,695 12,710 12,665 12,695 1,145 -0.04
2025/01/07 12,680 12,700 12,665 12,695 1,757 0.00
2025/01/08 12,660 12,695 12,625 12,625 3,254 -0.55
2025/01/09 12,440 12,670 12,420 12,450 5,780 -1.39
2025/01/10 12,445 12,530 12,405 12,405 4,412 -0.36
2025/01/14 12,335 12,345 12,320 12,335 33,434 -0.56
2025/01/15 12,325 12,380 12,315 12,320 12,044 -0.12
2025/01/16 12,425 12,445 12,425 12,445 2,496 1.01
2025/01/17 12,480 12,480 12,465 12,480 878 0.28
2025/01/20 12,475 12,490 12,460 12,460 265 -0.16
2025/01/21 12,490 12,550 12,485 12,545 740 0.68
2025/01/22 12,515 12,520 12,485 12,520 399 -0.20
2025/01/23 12,495 12,495 12,470 12,475 796 -0.36
2025/01/24 12,475 12,495 12,445 12,465 432 -0.08
2025/01/27 12,465 12,510 12,465 12,505 429 0.32
2025/01/28 12,555 12,555 12,525 12,530 363 0.20
2025/01/29 12,530 12,580 12,520 12,575 671 0.36
2025/01/30 12,560 12,560 12,540 12,555 340 -0.16
2025/01/31 12,555 12,555 12,535 12,535 513 -0.16
2025/02/03 12,535 12,570 12,520 12,560 622 0.20
2025/02/04 12,545 12,545 12,515 12,545 10,485 -0.12
2025/02/05 12,535 12,595 12,535 12,570 591 0.20
2025/02/06 12,650 12,660 12,635 12,650 1,597 0.64
2025/02/07 12,595 12,640 12,595 12,630 759 -0.16
2025/02/10 12,620 12,620 12,580 12,590 241 -0.32
2025/02/12 12,560 12,560 12,520 12,520 2,264 -0.56
2025/02/13 12,495 12,495 12,465 12,465 411 -0.44
2025/02/14 12,520 12,550 12,520 12,545 443 0.64
2025/02/17 12,565 12,590 12,565 12,580 408 0.28
2025/02/18 12,580 12,590 12,555 12,565 407 -0.12
2025/02/19 12,550 12,570 12,530 12,570 3,594 0.04
2025/02/20 12,550 12,575 12,535 12,575 418 0.04
2025/02/21 12,550 12,595 12,550 12,575 449 0.00
2025/02/25 12,625 12,685 12,625 12,680 1,393 0.83
2025/02/26 12,740 12,770 12,725 12,730 13,547 0.39
2025/02/27 12,780 12,785 12,755 12,760 1,483 0.24
2025/02/28 12,785 12,825 12,785 12,820 1,411 0.47
2025/03/03 12,830 12,830 12,790 12,810 444 -0.08
2025/03/04 12,815 12,920 12,815 12,870 6,637 0.47
2025/03/05 12,880 12,930 12,785 12,815 317 -0.43
2025/03/06 12,780 12,780 12,710 12,745 965 -0.55
2025/03/07 12,745 12,810 12,745 12,805 486 0.47
2025/03/10 12,805 12,805 12,760 12,775 216 -0.23
2025/03/11 12,805 12,895 12,805 12,850 933 0.59
2025/03/12 12,800 12,800 12,780 12,790 166 -0.47
2025/03/13 12,795 12,815 12,740 12,810 137 0.16
2025/03/14 12,810 12,810 12,760 12,765 297 -0.35
2025/03/17 12,770 12,770 12,730 12,750 2,328 -0.12
2025/03/18 12,735 12,765 12,735 12,750 619 0.00
2025/03/19 12,770 12,780 12,755 12,780 72 0.24
2025/03/21 12,760 12,860 12,760 12,860 2,988 0.63
2025/03/24 12,775 12,790 12,775 12,775 273 -0.66
2025/03/25 12,750 12,770 12,715 12,770 624 -0.04
2025/03/26 12,715 12,745 12,715 12,730 550 -0.31
2025/03/27 12,710 12,815 12,710 12,815 335 0.67
2025/03/28 12,715 12,730 12,705 12,725 3,641 -0.70
2025/03/31 12,800 12,880 12,785 12,865 1,393 1.10
2025/04/01 12,810 12,865 12,810 12,860 6,116 -0.04
2025/04/02 12,865 12,865 12,845 12,855 499 -0.04
2025/04/03 13,000 13,000 12,955 12,990 1,683 1.05
2025/04/04 13,025 13,070 12,990 13,055 4,057 0.50
2025/04/07 13,195 13,195 13,055 13,130 4,126 0.57
2025/04/08 12,925 12,925 12,840 12,905 2,088 -1.71
2025/04/09 12,805 12,805 12,610 12,665 9,275 -1.86
2025/04/10 12,665 12,795 12,665 12,785 528 0.95
2025/04/11 12,740 12,740 12,625 12,665 1,792 -0.94
2025/04/14 12,545 12,650 12,545 12,625 6,511 -0.32
2025/04/15 12,730 12,760 12,710 12,730 484 0.83
2025/04/16 12,705 12,760 12,705 12,750 188 0.16
2025/04/17 12,750 12,800 12,745 12,765 183 0.12
2025/04/18 12,830 12,855 12,740 12,770 1,430 0.04
2025/04/21 12,720 12,770 12,720 12,725 127 -0.35
2025/04/22 12,690 12,710 12,665 12,675 1,148 -0.39
2025/04/23 12,675 12,750 12,675 12,715 129 0.32
2025/04/24 12,780 12,780 12,715 12,715 435 0.00
2025/04/25 12,755 12,780 12,650 12,765 862 0.39
2025/04/28 12,800 12,835 12,800 12,820 765 0.43
2025/04/30 12,865 12,910 12,865 12,880 5,089 0.47
2025/05/01 12,900 12,905 12,880 12,885 5,581 0.04
2025/05/02 12,860 12,870 12,825 12,855 1,511 -0.23
2025/05/07 12,755 12,795 12,755 12,780 42,128 -0.58
2025/05/08 12,805 12,815 12,785 12,785 4,692 0.04
2025/05/09 12,740 12,805 12,710 12,710 4,413 -0.59
2025/05/12 12,730 12,730 12,680 12,680 498 -0.24
2025/05/13 12,670 12,710 12,630 12,710 447 0.24
2025/05/14 12,635 12,640 12,610 12,625 1,119 -0.67
2025/05/15 12,600 12,600 12,550 12,550 2,817 -0.59
2025/05/16 12,660 12,710 12,655 12,710 333 1.27
2025/05/19 12,620 12,645 12,600 12,605 24,149 -0.83
2025/05/20 12,660 12,675 12,650 12,660 251 0.44
2025/05/21 12,650 12,650 12,600 12,600 37 -0.47
2025/05/22 12,530 12,560 12,530 12,540 837 -0.48
2025/05/23 12,570 12,610 12,570 12,585 665 0.36
2025/05/26 12,585 12,595 12,575 12,575 160 -0.08
2025/05/27 12,600 12,645 12,600 12,645 314 0.56
2025/05/28 12,680 12,680 12,645 12,650 8,550 0.04
2025/05/29 12,650 12,650 12,600 12,600 2,173 -0.40
2025/05/30 12,705 12,705 12,675 12,680 347 0.63
2025/06/02 12,705 12,705 12,685 12,685 362 0.04
2025/06/03 12,685 12,700 12,680 12,700 116 0.12
2025/06/04 12,670 12,685 12,660 12,660 205 -0.31
2025/06/05 12,735 12,750 12,730 12,730 531 0.55
2025/06/06 12,735 12,735 12,720 12,730 1,069 0.00
2025/06/09 12,650 12,650 12,610 12,610 3,801 -0.94
2025/06/10 12,620 12,660 12,620 12,660 49 0.40
2025/06/11 12,660 12,660 12,640 12,640 126 -0.16
2025/06/12 12,710 12,720 12,695 12,715 271 0.59
2025/06/13 12,760 12,785 12,755 12,770 569 0.43
2025/06/16 12,710 12,710 12,680 12,680 515 -0.70
2025/06/17 12,670 12,705 12,670 12,705 963 0.20
2025/06/18 12,710 12,725 12,695 12,700 1,528 -0.04
2025/06/19 12,735 12,735 12,710 12,710 117 0.08
2025/06/20 12,730 12,750 12,715 12,735 315 0.20
2025/06/23 12,755 12,755 12,715 12,725 242 -0.08
2025/06/24 12,755 12,800 12,755 12,800 167 0.59
2025/06/25 12,810 12,830 12,810 12,825 799 0.20
2025/06/26 12,825 12,845 12,825 12,845 780 0.16
2025/06/27 12,860 12,875 12,850 12,850 375 0.04
2025/06/30 12,880 12,880 12,830 12,845 447 -0.04
2025/07/01 12,885 12,905 12,880 12,890 12,402 0.35
2025/07/02 12,845 12,875 12,845 12,865 2,021 -0.19
2025/07/03 12,845 12,860 12,840 12,860 153 -0.04
2025/07/04 12,805 12,810 12,785 12,800 1,398 -0.47
2025/07/07 12,800 12,810 12,780 12,785 5,737 -0.12
2025/07/08 12,750 12,760 12,720 12,730 17,267 -0.43
2025/07/09 12,475 12,475 12,445 12,450 2,893 -2.20
2025/07/10 12,535 12,535 12,510 12,525 894 0.60
2025/07/11 12,515 12,545 12,480 12,545 727 0.16
2025/07/14 12,520 12,520 12,440 12,510 1,147 -0.28
2025/07/15 12,455 12,455 12,435 12,440 1,136 -0.56
2025/07/16 12,395 12,405 12,385 12,405 1,819 -0.28
2025/07/17 12,405 12,410 12,400 12,410 1,129 0.04
2025/07/18 12,435 12,445 12,425 12,430 2,251 0.16
2025/07/22 12,495 12,495 12,475 12,485 338 0.44
2025/07/23 12,515 12,515 12,490 12,500 214 0.12
2025/07/24 12,495 12,495 12,465 12,465 225 -0.28
2025/07/25 12,470 12,480 12,470 12,470 202 0.04
2025/07/28 12,460 12,475 12,460 12,465 1,535 -0.04
2025/07/29 12,465 12,465 12,450 12,455 123 -0.08
2025/07/30 12,495 12,545 12,495 12,530 440 0.60
2025/07/31 12,500 12,515 12,480 12,495 1,080 -0.28
2025/08/01 12,480 12,495 12,470 12,490 155 -0.04
2025/08/04 12,635 12,640 12,600 12,600 32,498 0.88
2025/08/05 12,660 12,680 12,645 12,650 1,578 0.40
2025/08/06 12,620 12,625 12,615 12,625 858 -0.20
2025/08/07 12,635 12,635 12,620 12,625 315 0.00
2025/08/08 12,625 12,625 12,605 12,615 326 -0.08
2025/08/12 12,580 12,595 12,570 12,585 337 -0.24
2025/08/13 12,585 12,600 12,575 12,585 677 0.00
2025/08/14 12,640 12,650 12,630 12,645 1,844 0.48
2025/08/15 12,590 12,605 12,575 12,595 399 -0.40
2025/08/18 12,570 12,575 12,560 12,570 627 -0.20
2025/08/19 12,555 12,560 12,545 12,550 653 -0.16
2025/08/20 12,575 12,580 12,565 12,575 235 0.20
2025/08/21 12,595 12,595 12,585 12,585 92 0.08
2025/08/22 12,560 12,570 12,550 12,555 415 -0.24
2025/08/25 12,610 12,615 12,595 12,595 1,361 0.32
2025/08/26 12,610 12,620 12,575 12,575 411 -0.16
2025/08/27 12,620 12,620 12,600 12,615 160 0.32
2025/08/28 12,640 12,650 12,635 12,650 163 0.28
2025/08/29 12,660 12,680 12,655 12,660 579 0.08
2025/09/01 12,645 12,650 12,630 12,630 354 -0.24
2025/09/02 12,645 12,645 12,615 12,625 1,196 -0.04
2025/09/03 12,630 12,630 12,600 12,610 403 -0.12
2025/09/04 12,660 12,670 12,655 12,670 199 0.48
2025/09/05 12,715 12,730 12,710 12,730 538 0.47
2025/09/08 12,760 12,775 12,760 12,760 777 0.24
2025/09/09 12,800 12,815 12,800 12,800 461 0.31
2025/09/10 12,780 12,780 12,750 12,750 931 -0.39
2025/09/11 12,810 12,810 12,790 12,790 177 0.31
2025/09/12 12,810 12,820 12,805 12,810 204 0.16
2025/09/16 12,810 12,820 12,800 12,815 411 0.04
2025/09/17 12,825 12,830 12,805 12,820 1,459 0.04
2025/09/18 12,765 12,800 12,765 12,780 1,349 -0.31
2025/09/19 12,750 12,755 12,725 12,725 570 -0.43
2025/09/22 12,710 12,740 12,710 12,740 779 0.12
2025/09/24 12,760 12,760 12,745 12,745 190 0.04
2025/09/25 12,720 12,725 12,695 12,695 279 -0.39
2025/09/26 12,695 12,695 12,665 12,680 6,055 -0.12
2025/09/29 12,680 12,690 12,680 12,690 111 0.08
2025/09/30 12,700 12,715 12,695 12,715 111 0.20
2025/10/01 12,715 12,715 12,690 12,695 357 -0.16
2025/10/02 12,755 12,755 12,735 12,745 525 0.39
2025/10/03 12,765 12,765 12,735 12,745 1,281 0.00
2025/10/06 12,710 12,710 12,685 12,700 26,407 -0.35
2025/10/07 12,700 12,710 12,675 12,705 30,008 0.04
2025/10/08 12,705 12,735 12,705 12,725 526 0.16
2025/10/09 12,740 12,740 12,700 12,720 332 -0.04
2025/10/10 12,720 12,720 12,670 12,670 336 -0.39
2025/10/14 12,780 12,810 12,765 12,810 992 1.10
2025/10/15 12,815 12,835 12,815 12,835 393 0.20
2025/10/16 12,815 12,820 12,800 12,815 1,132 -0.16
2025/10/17 12,850 12,900 12,850 12,900 934 0.66
2025/10/20 12,825 12,835 12,805 12,815 2,151 -0.66
2025/10/21 12,845 12,860 12,840 12,860 626 0.35
2025/10/22 12,870 12,890 12,860 12,865 4,500 0.04
2025/10/23 12,875 12,885 12,865 12,865 406 0.00
2025/10/24 12,835 12,840 12,835 12,840 42,997 -0.19
2025/10/27 12,830 12,830 12,800 12,810 39,815 -0.23
2025/10/28 12,840 12,860 12,840 12,840 527 0.23
2025/10/29 12,855 12,860 12,845 12,860 3,315 0.16
2025/10/30 12,790 12,790 12,745 12,770 7,425 -0.70
2025/10/31 12,760 12,760 12,735 12,750 39,319 -0.16
2025/11/04 12,745 12,755 12,725 12,755 10,310 0.04
2025/11/05 12,745 12,785 12,745 12,775 12,250 0.16
2025/11/06 12,700 12,710 12,695 12,710 4,197 -0.51
2025/11/07 12,760 12,760 12,745 12,755 1,707 0.35
2025/11/10 12,730 12,730 12,710 12,715 348 -0.31
2025/11/11 12,730 12,740 12,725 12,740 485 0.20
2025/11/12 12,780 12,780 12,760 12,765 12,362 0.20
2025/11/13 12,765 12,780 12,750 12,750 855 -0.12
2025/11/14 12,730 12,755 12,730 12,750 6,218 0.00
2025/11/17 12,710 12,725 12,705 12,725 887 -0.20
2025/11/18 12,730 12,750 12,720 12,750 310 0.20
2025/11/19 12,750 12,760 12,745 12,755 311 0.04
2025/11/20 12,715 12,730 12,710 12,720 517 -0.27
2025/11/21 12,770 12,780 12,755 12,765 7,827 0.35
2025/11/25 12,825 12,830 12,815 12,825 4,878 0.47
2025/11/26 12,830 12,860 12,830 12,855 3,005 0.23
2025/11/27 12,865 12,870 12,850 12,855 881 0.00
2025/11/28 12,855 12,895 12,840 12,845 155 -0.08
2025/12/01 12,835 12,835 12,815 12,815 1,167 -0.23
2025/12/02 12,770 12,785 12,770 12,785 766 -0.23
2025/12/03 12,785 12,800 12,780 12,800 8,444 0.12
2025/12/04 12,805 12,805 12,785 12,790 118 -0.08
2025/12/05 12,750 12,780 12,750 12,755 2,056 -0.27
2025/12/08 12,735 12,740 12,725 12,725 8,063 -0.24
2025/12/09 12,710 12,715 12,695 12,715 1,294 -0.08
2025/12/10 12,705 12,705 12,665 12,665 36,259 -0.39
2025/12/11 12,720 12,745 12,715 12,725 651 0.47
2025/12/12 12,720 12,720 12,710 12,710 8,106 -0.12
2025/12/15 12,705 12,705 12,690 12,690 7,002 -0.16
2025/12/16 12,710 12,720 12,705 12,720 3,065 0.24
2025/12/17 12,725 12,725 12,695 12,720 2,926 0.00
2025/12/18 12,730 12,735 12,720 12,730 1,208 0.08
2025/12/19 12,745 12,745 12,735 12,735 836 0.04
2025/12/22 12,720 12,720 12,700 12,715 1,824 -0.16
2025/12/23 12,710 12,725 12,700 12,725 324 0.08
2025/12/24 12,700 12,710 12,695 12,695 30,874 -0.24
2025/12/25 12,680 12,735 12,680 12,720 519 0.20
2025/12/26 12,720 12,720 12,705 12,715 1,291 -0.04
2025/12/29 12,710 12,735 12,710 12,730 1,089 0.12
2025/12/30 12,715 12,760 12,715 12,755 6,067 0.20
2026/01/05 12,700 12,710 12,690 12,695 1,727 -0.47
2026/01/06 12,700 12,720 12,695 12,720 99,565 0.20
2026/01/07 12,710 12,720 12,705 12,720 6,463 0.00
2026/01/08 12,515 12,515 12,425 12,450 2,230 -2.12
2026/01/09 12,445 12,445 12,415 12,415 1,461 -0.28
2026/01/13 12,415 12,420 12,400 12,405 6,015 -0.08
2026/01/14 12,410 12,425 12,405 12,415 1,495 0.08
2026/01/15 12,445 12,455 12,435 12,435 647 0.16
2026/01/16 12,425 12,430 12,420 12,420 155 -0.12
2026/01/19 12,415 12,415 12,355 12,355 1,134 -0.52
2026/01/20 12,375 12,375 12,330 12,345 489 -0.08
2026/01/21 12,345 12,345 12,315 12,320 426 -0.20

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