Ｏｎｅ　ＥＴＦ　ＪＰＸ日経中小型（1493）の銘柄情報

Ｏｎｅ　ＥＴＦ　ＪＰＸ日経中小型 1493

ETF等 その他 最終更新: 2026/07/17
24,355円
(時刻：14:57)
▼ -845円 (-3.35%)

価格情報

始値 25,215円
高値 25,215円
安値 24,245円
終値 24,355円
出来高 1,323株
売買代金 32,192,785円
売り気配 (15:29) 24,810円
買い気配 (15:29) 24,410円
年初来高値 (2026/03/02) 26,880円
年初来安値 (2026/01/05) 22,270円

基本情報

銘柄名 Ｏｎｅ　ＥＴＦ　ＪＰＸ日経中小型
英文銘柄名 ONE ETF JPX-NIKKEI MID SMALL
時価総額 1,297,144,800.0円
発行済株式総数 51,474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 申込停止（新規売り・現引き）
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
2026/07/17 2 0 44 2
2026/07/16 2 0 42 -19
2026/07/15 2 -1 61 2
2026/07/14 3 -1 59 -7
2026/07/13 4 0 66 2
2026/07/10 4 0 64 2
2026/07/09 4 0 62 22
2026/07/08 4 0 40 2
2026/07/07 4 -1 38 -8
2026/07/06 5 0 46 2
2026/07/03 5 0 44 22
2026/07/02 5 0 22 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 4 -1 66 20
2026/07/03 5 0 46 29
2026/06/26 5 -1 17 4
2026/06/19 6 -1 13 -5
2026/06/12 7 -2 18 5
2026/06/05 9 -1 13 0
2026/05/22 10 -4 10 -21
2026/05/15 14 -1 31 -10
2026/05/01 15 0 41 14
2026/04/24 15 -1 27 -16
2026/04/17 16 1 43 -3
2026/04/10 15 -9 46 16
2026/04/03 24 9 30 -16
2026/03/27 15 6 46 16
2026/03/19 9 -1 30 11
2026/03/13 10 5 19 -5
2026/03/06 5 -1 24 1
2026/02/27 6 1 23 -36
2026/02/20 5 0 59 -11
2026/02/13 5 -1 70 -19
2026/02/06 6 -4 89 -10
2026/01/30 10 -44 99 -31
2026/01/23 54 -36 130 -509
2026/01/16 90 86 639 -21
2026/01/09 4 0 660 -17
2025/12/26 4 -2 677 624
2025/12/19 6 1 53 11
2025/12/12 5 1 42 0
2025/12/05 4 -86 42 0
2025/11/28 90 90 42 42
2025/11/21 0 0 0 -62
2025/11/14 0 -1 62 -52
2025/11/07 1 1 114 0
2025/10/31 0 -2 114 2
2025/10/24 2 0 112 1

空売り残高（集計）

報告義務者空売り残高割合最新計算日
JANE STREET SINGAPORE PTE. LIMITED3941.80%2026/03/20
合計・最新計算日3941.80%2026/03/20

空売り残高（履歴）

計算日 商号 空売り残高
2026/04/16 Jane Street Asia Trading Limited 0
（1.79%→0.00%）
2026/04/15 Jane Street Asia Trading Limited 395
（1.95%→1.79%）
2026/04/08 Jane Street Asia Trading Limited 429
（2.04%→1.95%）
2026/03/26 Jane Street Asia Trading Limited 449
（1.92%→2.04%）
2026/03/24 Jane Street Asia Trading Limited 423
（1.80%→1.92%）
2026/03/20 JANE STREET SINGAPORE PTE. LIMITED 394
（1.70%→1.80%）
2026/03/18 JANE STREET SINGAPORE PTE. LIMITED 375
（1.83%→1.70%）
2026/03/13 JANE STREET SINGAPORE PTE. LIMITED 403
（1.70%→1.83%）
2026/03/12 JANE STREET SINGAPORE PTE. LIMITED 374
（1.25%→1.70%）
2026/03/11 JANE STREET SINGAPORE PTE. LIMITED 277
（1.10%→1.25%）
2026/03/10 JANE STREET SINGAPORE PTE. LIMITED 242
（0.52%→1.10%）
2026/03/09 JANE STREET SINGAPORE PTE. LIMITED 116
（None→0.52%）
2026/03/05 JANE STREET SINGAPORE PTE. LIMITED 53
（0.53%→0.24%）
2026/03/04 JANE STREET SINGAPORE PTE. LIMITED 118
（0.23%→0.53%）

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 6 80 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 7 0 7 5 160
2026/07/16 東証 0 0 0 5 160 - - -
2026/07/15 東証 7 0 7 20 640 - - -
2026/07/14 東証 27 0 27 5 160 - - -
2026/07/13 東証 27 0 27 5 160 - - -
2026/07/09 東証 27 0 27 5 160
2026/07/08 東証 27 0 27 15 480 - - -
2026/07/07 東証 7 0 7 5 160 - - -
2026/07/06 東証 7 0 7 5 640 - - -
2026/07/03 東証 7 0 7 5 320 - - -
2026/07/02 東証 7 0 7 5 320 - - -
2026/07/01 東証 7 0 7 0 480 - - -
2026/06/30 東証 7 0 7 0 160 - - -
2026/06/29 東証 7 0 7 0 160 - - -
2026/06/26 東証 7 1 6 0 80 - - -
2026/06/25 東証 7 2 5 0 80 - - -
2026/06/24 東証 7 5 2 0 240 - - -
2026/06/23 東証 7 5 2 0 80 - - -
2026/06/22 東証 0 6 -6 0 80 5.00 6.97 E
2026/06/19 東証 7 6 1 0 80 - - -
2026/06/18 東証 0 6 -6 0 80 5.00 7.05 E
2026/06/17 東証 7 6 1 0 240 - - -
2026/06/16 東証 0 6 -6 0 80 5.00 7.21 E
2026/06/15 東証 7 7 0 0 80 - - -
2026/06/12 東証 0 7 -7 0 80
2026/06/11 東証 12 7 5 0 80 - - -
2026/06/10 東証 12 7 5 0 240 - - -
2026/06/09 東証 12 8 4 0 80 - - -
2026/06/08 東証 13 8 5 0 80 - - -
2026/06/05 東証 7 9 -2 0 80 5.00 7.17 E

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 19,730 19,730 19,725 19,725 17 -
2025/01/28 19,560 19,825 19,560 19,825 17 0.51
2025/01/29 19,870 20,040 19,870 20,000 130 0.88
2025/01/30 20,000 20,020 20,000 20,020 2 0.10
2025/01/31 19,870 19,985 19,870 19,985 41 -0.17
2025/02/03 19,990 19,990 19,515 19,515 102 -2.35
2025/02/04 19,590 19,590 19,470 19,470 45 -0.23
2025/02/05 19,500 19,500 19,435 19,495 19 0.13
2025/02/06 19,670 19,705 19,670 19,680 15 0.95
2025/02/07 19,705 19,780 19,705 19,725 25 0.23
2025/02/10 19,575 19,700 19,575 19,700 111 -0.13
2025/02/12 19,680 19,680 19,680 19,680 6 -0.10
2025/02/13 19,845 19,930 19,845 19,930 60 1.27
2025/02/14 19,675 19,870 19,675 19,765 21 -0.83
2025/02/17 19,805 19,805 19,730 19,730 16 -0.18
2025/02/18 19,710 19,780 19,710 19,780 41 0.25
2025/02/19 19,675 19,675 19,635 19,675 32 -0.53
2025/02/20 19,570 19,570 19,395 19,395 151 -1.42
2025/02/21 19,310 19,335 19,270 19,310 144 -0.44
2025/02/25 19,165 19,235 19,130 19,205 105 -0.54
2025/02/26 19,130 19,140 18,955 19,080 99 -0.65
2025/02/27 19,080 19,245 19,080 19,200 76 0.63
2025/02/28 19,200 19,200 18,925 18,965 100 -1.22
2025/03/03 19,270 19,270 19,185 19,235 58 1.42
2025/03/04 19,195 19,195 18,920 19,010 93 -1.17
2025/03/05 19,010 19,140 19,010 19,140 17 0.68
2025/03/06 19,140 19,265 19,140 19,255 42 0.60
2025/03/07 19,060 19,060 19,005 19,005 42 -1.30
2025/03/10 19,000 19,000 18,975 18,995 3 -0.05
2025/03/11 18,795 18,835 18,670 18,835 123 -0.84
2025/03/12 18,870 19,110 18,870 19,110 52 1.46
2025/03/13 19,150 19,150 19,055 19,100 3 -0.05
2025/03/14 19,120 19,220 19,120 19,220 37 0.63
2025/03/17 19,270 19,350 19,270 19,350 29 0.68
2025/03/18 19,400 19,435 19,380 19,395 1,057 0.23
2025/03/19 19,460 19,495 19,455 19,455 21 0.31
2025/03/21 19,480 19,530 19,480 19,530 46 0.39
2025/03/24 19,530 19,530 19,395 19,395 45 -0.69
2025/03/25 19,400 19,555 19,400 19,555 54 0.82
2025/03/26 19,395 19,610 19,395 19,605 241 0.26
2025/03/27 19,530 19,530 19,480 19,480 38 -0.64
2025/03/28 19,500 19,655 19,490 19,490 59 0.05
2025/03/31 19,260 19,260 18,995 19,030 293 -2.36
2025/04/01 19,180 19,180 18,915 18,915 17 -0.60
2025/04/02 18,915 18,915 18,785 18,785 35 -0.69
2025/04/03 18,385 18,385 18,145 18,325 398 -2.45
2025/04/04 17,925 18,115 17,070 17,425 362 -4.91
2025/04/07 17,000 18,200 16,200 16,200 414 -7.03
2025/04/08 16,600 17,400 16,600 17,270 249 6.60
2025/04/09 16,880 16,880 16,575 16,650 2,438 -3.59
2025/04/10 17,490 17,960 17,490 17,960 398 7.87
2025/04/11 17,700 17,870 17,420 17,870 117 -0.50
2025/04/14 17,975 18,180 17,975 18,150 81 1.57
2025/04/15 18,270 18,270 18,135 18,135 20 -0.08
2025/04/16 18,035 18,035 17,905 17,905 37 -1.27
2025/04/17 18,000 18,150 18,000 18,150 22 1.37
2025/04/18 18,270 18,555 18,270 18,550 57 2.20
2025/04/21 18,575 18,610 18,450 18,505 75 -0.24
2025/04/22 18,500 18,540 18,480 18,520 252 0.08
2025/04/23 18,715 19,270 18,470 18,775 2,004 1.38
2025/04/24 18,980 18,980 18,760 18,760 424 -0.08
2025/04/25 18,960 19,540 18,915 19,540 560 4.16
2025/04/28 19,095 19,160 18,985 19,005 426 -2.74
2025/04/30 19,130 19,130 18,920 19,110 535 0.55
2025/05/01 19,130 19,130 19,000 19,045 19 -0.34
2025/05/02 19,125 19,125 18,910 19,035 306 -0.05
2025/05/07 19,035 19,175 19,035 19,175 108 0.74
2025/05/08 19,175 19,175 18,965 19,110 4,326 -0.34
2025/05/09 19,120 19,500 19,120 19,500 75 2.04
2025/05/12 19,500 19,665 19,470 19,665 321 0.85
2025/05/13 19,790 19,870 19,680 19,845 41 0.92
2025/05/14 19,870 19,870 19,465 19,670 30 -0.88
2025/05/15 19,660 19,660 19,510 19,535 19 -0.69
2025/05/16 19,430 19,580 19,430 19,580 993 0.23
2025/05/19 19,560 19,595 19,475 19,475 19 -0.54
2025/05/20 19,605 19,605 19,395 19,395 9 -0.41
2025/05/21 19,400 19,400 19,345 19,345 7 -0.26
2025/05/22 19,330 19,420 19,330 19,370 85 0.13
2025/05/23 19,420 19,420 19,325 19,350 711 -0.10
2025/05/26 19,590 19,660 19,560 19,660 538 1.60
2025/05/27 19,700 19,805 19,700 19,805 26 0.74
2025/05/28 19,875 19,945 19,875 19,900 54 0.48
2025/05/29 19,950 20,000 19,930 19,995 58 0.48
2025/05/30 19,925 20,070 19,890 19,965 52 -0.15
2025/06/02 20,035 20,100 19,930 19,930 1,567 -0.18
2025/06/03 19,930 19,960 19,870 19,960 551 0.15
2025/06/04 20,025 20,070 20,025 20,025 44 0.33
2025/06/05 19,875 19,965 19,875 19,960 365 -0.32
2025/06/06 20,070 20,085 20,035 20,035 27 0.38
2025/06/09 20,100 20,105 20,080 20,080 81 0.22
2025/06/10 20,165 20,165 20,035 20,035 7 -0.22
2025/06/11 20,140 20,230 20,095 20,220 540 0.92
2025/06/12 20,220 20,235 20,190 20,235 460 0.07
2025/06/13 20,200 20,200 19,905 20,015 995 -1.09
2025/06/16 19,975 20,105 19,975 20,105 42 0.45
2025/06/17 20,105 20,235 20,105 20,235 111 0.65
2025/06/18 20,140 20,335 20,140 20,335 693 0.49
2025/06/19 20,360 20,360 20,250 20,250 549 -0.42
2025/06/20 20,230 20,280 20,175 20,175 1,555 -0.37
2025/06/23 20,130 20,130 19,945 20,105 39 -0.35
2025/06/24 20,200 20,200 20,150 20,190 62 0.42
2025/06/25 20,250 20,260 20,180 20,260 1,609 0.35
2025/06/26 20,270 20,360 20,270 20,340 22 0.39
2025/06/27 20,400 20,470 20,365 20,460 108 0.59
2025/06/30 20,545 20,670 20,545 20,610 40 0.73
2025/07/01 20,470 20,590 20,360 20,360 51 -1.21
2025/07/02 20,270 20,360 20,190 20,350 365 -0.05
2025/07/03 20,350 20,425 20,320 20,355 9 0.02
2025/07/04 20,440 20,445 20,285 20,350 287 -0.02
2025/07/07 19,395 19,410 19,295 19,300 31,214 -5.16
2025/07/08 19,300 19,470 19,300 19,470 93 0.88
2025/07/09 19,580 19,600 19,560 19,580 117 0.56
2025/07/10 19,600 19,600 19,450 19,450 72 -0.66
2025/07/11 19,600 19,710 19,475 19,600 132 0.77
2025/07/14 19,600 19,660 19,540 19,660 37 0.31
2025/07/15 19,650 19,650 19,525 19,560 69 -0.51
2025/07/16 19,525 19,565 19,500 19,500 87 -0.31
2025/07/17 19,500 19,685 19,500 19,685 832 0.95
2025/07/18 19,685 19,685 19,510 19,585 10 -0.51
2025/07/22 19,655 19,720 19,565 19,570 16 -0.08
2025/07/23 19,700 19,915 19,700 19,830 2,091 1.33
2025/07/24 20,040 20,050 20,000 20,010 98 0.91
2025/07/25 20,040 20,040 20,000 20,025 197 0.07
2025/07/28 20,160 20,160 19,980 19,985 223 -0.20
2025/07/29 19,980 19,980 19,905 19,915 118 -0.35
2025/07/30 20,000 20,090 20,000 20,065 123 0.75
2025/07/31 20,170 20,255 20,160 20,255 22 0.95
2025/08/01 20,245 20,310 20,190 20,310 25 0.27
2025/08/04 20,035 20,175 20,015 20,175 61 -0.66
2025/08/05 20,270 20,370 20,270 20,355 59 0.89
2025/08/06 20,395 20,500 20,395 20,500 159 0.71
2025/08/07 20,530 20,695 20,530 20,620 114 0.59
2025/08/08 20,700 20,700 20,660 20,665 82 0.22
2025/08/12 20,850 20,870 20,715 20,780 88 0.56
2025/08/13 20,830 20,900 20,685 20,870 45 0.43
2025/08/14 20,835 20,835 20,715 20,715 34 -0.74
2025/08/15 20,945 21,070 20,800 20,810 331 0.46
2025/08/18 20,955 21,425 20,890 21,050 118 1.15
2025/08/19 21,110 21,155 21,015 21,155 216 0.50
2025/08/20 21,150 21,430 20,115 21,430 135 1.30
2025/08/21 21,040 21,040 20,935 20,995 366 -2.03
2025/08/22 20,990 21,070 20,970 21,070 43 0.36
2025/08/25 21,215 21,215 21,135 21,135 234 0.31
2025/08/26 21,170 21,170 21,000 21,030 42 -0.50
2025/08/27 21,100 21,100 21,025 21,025 23 -0.02
2025/08/28 21,025 21,135 21,000 21,135 51 0.52
2025/08/29 21,165 21,220 21,160 21,220 268 0.40
2025/09/01 21,155 21,155 21,005 21,005 173 -1.01
2025/09/02 21,185 21,185 21,025 21,025 28 0.10
2025/09/03 21,000 21,100 20,940 20,940 99 -0.40
2025/09/04 21,125 21,125 21,055 21,105 917 0.79
2025/09/05 21,220 21,240 21,190 21,240 227 0.64
2025/09/08 21,340 21,470 21,340 21,465 955 1.06
2025/09/09 21,600 21,650 21,455 21,455 50 -0.05
2025/09/10 21,555 21,555 21,485 21,500 25 0.21
2025/09/11 21,585 21,585 21,425 21,460 25 -0.19
2025/09/12 21,665 21,665 21,570 21,585 40 0.58
2025/09/16 21,630 21,725 21,575 21,700 211 0.53
2025/09/17 21,670 21,670 21,420 21,490 157 -0.97
2025/09/18 21,540 21,635 21,470 21,610 41 0.56
2025/09/19 21,670 21,870 21,400 21,465 192 -0.67
2025/09/22 21,635 21,670 21,615 21,615 355 0.70
2025/09/24 21,640 21,640 21,525 21,570 31 -0.21
2025/09/25 21,665 21,665 21,560 21,640 153 0.32
2025/09/26 21,660 21,665 21,660 21,660 7 0.09
2025/09/29 21,660 21,660 21,610 21,610 87 -0.23
2025/09/30 21,645 21,645 21,470 21,605 139 -0.02
2025/10/01 21,470 21,470 20,940 20,975 350 -2.92
2025/10/02 21,120 21,120 20,855 20,940 29 -0.17
2025/10/03 21,000 21,170 20,950 21,150 96 1.00
2025/10/06 21,650 21,650 21,450 21,620 294 2.22
2025/10/07 21,665 21,685 21,585 21,640 260 0.09
2025/10/08 21,570 21,745 21,545 21,545 157 -0.44
2025/10/09 21,610 21,615 21,585 21,610 669 0.30
2025/10/10 21,470 21,470 21,250 21,250 273 -1.67
2025/10/14 21,070 21,135 20,740 20,765 195 -2.28
2025/10/15 20,960 21,170 20,960 21,170 148 1.95
2025/10/16 21,175 21,270 21,175 21,185 55 0.07
2025/10/17 21,075 21,075 21,020 21,020 125 -0.78
2025/10/20 20,585 21,380 20,585 21,380 2,088 1.71
2025/10/21 21,775 21,775 21,345 21,380 90 0.00
2025/10/22 21,350 21,525 21,350 21,525 24 0.68
2025/10/23 21,465 21,640 21,465 21,640 626 0.53
2025/10/24 21,670 21,670 21,555 21,610 476 -0.14
2025/10/27 21,730 21,865 21,730 21,865 206 1.18
2025/10/28 21,720 21,720 21,345 21,345 475 -2.38
2025/10/29 21,435 21,435 21,045 21,045 435 -1.41
2025/10/30 21,205 21,290 21,205 21,250 53 0.97
2025/10/31 21,325 21,380 21,200 21,320 347 0.33
2025/11/04 21,355 21,480 21,290 21,370 163 0.23
2025/11/05 21,205 21,205 20,700 21,035 572 -1.57
2025/11/06 21,230 21,295 21,200 21,230 216 0.93
2025/11/07 21,115 21,155 20,955 21,155 92 -0.35
2025/11/10 21,300 21,395 21,300 21,375 59 1.04
2025/11/11 21,415 21,415 21,200 21,230 49 -0.68
2025/11/12 21,330 21,580 21,330 21,580 77 1.65
2025/11/13 21,600 21,800 21,595 21,735 221 0.72
2025/11/14 21,870 21,870 21,525 21,590 104 -0.67
2025/11/17 21,605 21,605 21,435 21,535 27 -0.25
2025/11/18 21,370 21,375 21,035 21,040 130 -2.30
2025/11/19 21,040 21,125 20,940 20,990 104 -0.24
2025/11/20 21,270 21,340 21,220 21,250 102 1.24
2025/11/21 21,055 21,415 21,055 21,350 183 0.47
2025/11/25 21,525 21,525 21,395 21,395 20 0.21
2025/11/26 21,645 21,725 21,645 21,725 96 1.54
2025/11/27 21,850 21,975 21,850 21,930 197 0.94
2025/11/28 22,000 22,165 22,000 22,110 240 0.82
2025/12/01 21,870 22,130 21,870 21,905 289 -0.93
2025/12/02 21,990 21,990 21,770 21,775 163 -0.59
2025/12/03 21,830 21,830 21,660 21,660 123 -0.53
2025/12/04 21,670 21,875 21,670 21,860 328 0.92
2025/12/05 22,070 22,070 21,765 21,765 62 -0.43
2025/12/08 21,870 22,035 21,855 22,035 51 1.24
2025/12/09 22,020 22,020 21,855 21,885 26 -0.68
2025/12/10 21,975 22,010 21,960 21,990 30 0.48
2025/12/11 22,040 22,040 21,700 21,720 54 -1.23
2025/12/12 21,940 22,000 21,935 22,000 49 1.29
2025/12/15 21,970 22,170 21,970 22,170 72 0.77
2025/12/16 22,135 22,135 21,800 21,835 170 -1.51
2025/12/17 22,000 22,000 21,700 21,825 45 -0.05
2025/12/18 21,815 21,875 21,770 21,875 30 0.23
2025/12/19 21,910 22,065 21,910 22,065 91 0.87
2025/12/22 22,220 22,245 22,065 22,105 198 0.18
2025/12/23 22,120 22,220 22,115 22,190 133 0.38
2025/12/24 22,155 22,295 22,145 22,150 623 -0.18
2025/12/25 22,305 22,305 22,235 22,305 49 0.70
2025/12/26 22,400 22,400 22,295 22,295 577 -0.04
2025/12/29 22,795 22,795 22,390 22,460 462 0.74
2025/12/30 22,450 22,450 22,340 22,410 95 -0.22
2026/01/05 22,910 22,910 22,270 22,335 578 -0.33
2026/01/06 22,455 22,775 22,455 22,765 650 1.93
2026/01/07 22,335 22,575 22,335 22,540 347 -0.99
2026/01/08 22,540 22,595 22,455 22,545 158 0.02
2026/01/09 22,525 22,600 22,475 22,565 166 0.09
2026/01/13 22,860 22,860 22,720 22,780 551 0.95
2026/01/14 22,780 23,010 22,780 22,915 77 0.59
2026/01/15 22,850 23,185 22,780 23,185 890 1.18
2026/01/16 23,240 23,340 23,050 23,340 146 0.67
2026/01/19 23,335 23,335 23,160 23,290 189 -0.21
2026/01/20 23,500 23,500 23,040 23,095 301 -0.84
2026/01/21 22,815 22,990 22,705 22,960 781 -0.58
2026/01/22 23,300 23,400 23,195 23,400 51 1.92
2026/01/23 23,410 23,580 23,380 23,460 340 0.26
2026/01/26 23,465 23,470 23,075 23,120 211 -1.45
2026/01/27 23,290 23,290 22,865 23,150 145 0.13
2026/01/28 23,150 23,150 22,800 22,930 191 -0.95
2026/01/29 22,930 22,930 22,655 22,860 141 -0.31
2026/01/30 23,060 23,060 22,685 22,885 307 0.11
2026/02/02 23,055 23,060 22,625 22,640 66 -1.07
2026/02/03 22,860 23,155 22,840 23,135 151 2.19
2026/02/04 23,135 23,190 23,020 23,165 139 0.13
2026/02/05 23,195 23,320 23,160 23,225 80 0.26
2026/02/06 23,225 23,285 23,060 23,220 123 -0.02
2026/02/09 23,700 24,740 23,645 23,790 692 2.45
2026/02/10 23,990 24,490 23,990 24,330 639 2.27
2026/02/12 24,800 24,800 24,380 24,685 81 1.46
2026/02/13 24,700 25,200 24,025 24,090 146 -2.41
2026/02/16 24,390 24,390 24,050 24,100 138 0.04
2026/02/17 24,100 24,160 24,065 24,065 75 -0.15
2026/02/18 24,170 24,600 24,170 24,545 91 1.99
2026/02/19 24,870 25,500 24,410 24,820 103 1.12
2026/02/20 25,255 25,255 24,600 24,665 401 -0.62
2026/02/24 25,155 25,170 24,550 24,880 351 0.87
2026/02/25 24,805 25,590 24,805 25,080 83 0.80
2026/02/26 25,590 25,590 25,115 25,210 83 0.52
2026/02/27 25,000 26,380 25,000 26,380 170 4.64
2026/03/02 26,880 26,880 25,585 25,585 133 -3.01
2026/03/03 26,000 26,000 24,905 25,180 302 -1.58
2026/03/04 24,500 24,500 23,730 23,805 351 -5.46
2026/03/05 25,175 25,180 24,175 24,610 215 3.38
2026/03/06 24,110 24,580 24,085 24,510 282 -0.41
2026/03/09 24,010 24,780 23,700 23,975 483 -2.18
2026/03/10 23,980 25,000 23,910 24,405 279 1.79
2026/03/11 24,405 24,575 24,405 24,450 61 0.18
2026/03/12 24,580 24,580 23,750 23,825 127 -2.56
2026/03/13 23,820 23,980 23,650 23,650 125 -0.73
2026/03/16 23,975 23,975 23,580 23,580 52 -0.30
2026/03/17 23,780 23,980 23,730 23,730 27 0.64
2026/03/18 23,850 24,220 23,850 24,220 123 2.06
2026/03/19 23,975 24,180 23,580 23,980 120 -0.99
2026/03/23 23,980 24,570 22,900 24,570 235 2.46
2026/03/24 25,620 25,620 23,685 24,870 331 1.22
2026/03/25 24,870 24,980 24,385 24,700 46 -0.68
2026/03/26 24,700 24,980 24,280 24,785 48 0.34
2026/03/27 24,785 24,785 23,785 24,200 100 -2.36
2026/03/30 24,200 24,285 23,350 23,590 140 -2.52
2026/03/31 23,990 24,135 23,590 24,135 22 2.31
2026/04/01 24,180 24,780 24,100 24,780 73 2.67
2026/04/02 24,385 24,775 24,380 24,380 35 -1.61
2026/04/03 24,380 24,780 24,380 24,780 16 1.64
2026/04/06 24,500 24,780 24,390 24,390 38 -1.57
2026/04/07 24,390 24,390 24,265 24,265 24 -0.51
2026/04/08 24,580 24,800 24,500 24,800 69 2.20
2026/04/09 24,975 24,980 24,950 24,970 33 0.69
2026/04/10 24,660 24,980 24,660 24,980 12 0.04
2026/04/13 25,000 25,005 24,430 24,430 124 -2.20
2026/04/14 24,780 24,780 24,655 24,685 13 1.04
2026/04/15 24,815 24,880 24,770 24,770 43 0.34
2026/04/16 24,975 24,980 24,775 24,870 610 0.40
2026/04/17 24,750 24,795 24,650 24,785 49 -0.34
2026/04/20 24,500 24,775 24,500 24,765 363 -0.08
2026/04/21 25,180 25,180 24,730 24,830 66 0.26
2026/04/22 24,980 24,980 24,545 24,545 21 -1.15
2026/04/23 24,780 24,780 24,380 24,380 43 -0.67
2026/04/24 24,760 24,760 24,270 24,360 117 -0.08
2026/04/27 24,580 24,580 24,330 24,450 24 0.37
2026/04/28 24,580 24,645 24,460 24,645 38 0.80
2026/04/30 25,145 25,145 24,400 24,780 290 0.55
2026/05/01 24,615 24,780 24,455 24,780 16 0.00
2026/05/07 24,790 25,380 24,790 25,380 213 2.42
2026/05/08 25,380 25,380 24,985 25,155 36 -0.89
2026/05/11 25,385 25,415 25,250 25,385 58 0.91
2026/05/12 25,410 25,600 25,410 25,440 70 0.22
2026/05/13 25,835 25,835 25,400 25,580 88 0.55
2026/05/14 25,800 25,990 25,595 25,595 68 0.06
2026/05/15 25,800 26,000 25,580 25,585 139 -0.04
2026/05/18 25,735 25,735 25,305 25,475 77 -0.43
2026/05/19 25,225 25,665 25,225 25,415 128 -0.24
2026/05/20 25,865 25,865 24,800 24,850 232 -2.22
2026/05/21 25,200 25,400 25,160 25,290 53 1.77
2026/05/22 25,400 25,600 25,395 25,600 74 1.23
2026/05/25 26,100 26,155 25,800 25,800 144 0.78
2026/05/26 25,800 26,095 25,800 25,800 67 0.00
2026/05/27 26,100 26,100 25,310 25,425 2,662 -1.45
2026/05/28 25,425 25,535 25,165 25,535 733 0.43
2026/05/29 25,610 25,880 25,610 25,880 49 1.35
2026/06/01 26,185 26,200 25,540 25,545 1,176 -1.29
2026/06/02 25,200 25,205 24,800 25,205 1,175 -1.33
2026/06/03 25,350 25,530 25,270 25,530 52 1.29
2026/06/04 25,530 25,530 25,200 25,200 16 -1.29
2026/06/05 25,480 25,480 25,210 25,440 18 0.95
2026/06/08 25,250 25,250 24,500 24,500 121 -3.69
2026/06/09 24,995 25,200 24,905 25,200 1,641 2.86
2026/06/10 25,200 25,200 24,500 24,670 696 -2.10
2026/06/11 24,800 24,800 24,335 24,435 1,151 -0.95
2026/06/12 24,800 24,870 24,415 24,795 1,681 1.47
2026/06/15 24,800 25,240 24,800 25,155 92 1.45
2026/06/16 25,400 25,400 25,005 25,280 617 0.50
2026/06/17 25,400 25,655 25,400 25,650 591 1.46
2026/06/18 25,650 25,900 25,650 25,870 56 0.86
2026/06/19 26,010 26,120 25,830 25,830 94 -0.15
2026/06/22 26,170 26,265 26,080 26,170 634 1.32
2026/06/23 26,180 26,180 25,575 25,575 2,215 -2.27
2026/06/24 25,405 25,780 25,010 25,400 3,735 -0.68
2026/06/25 25,400 25,685 25,400 25,555 3,758 0.61
2026/06/26 25,580 25,580 25,045 25,045 605 -2.00
2026/06/29 25,545 25,550 25,225 25,330 3,427 1.14
2026/06/30 25,570 25,660 25,380 25,660 2,109 1.30
2026/07/01 25,605 25,800 25,490 25,640 1,075 -0.08
2026/07/02 25,800 25,800 25,350 25,350 3,284 -1.13
2026/07/03 25,465 25,800 25,325 25,800 2,063 1.78
2026/07/06 26,400 26,400 25,800 26,200 657 1.55
2026/07/07 25,600 25,835 25,400 25,400 2,277 -3.05
2026/07/08 25,200 25,525 25,200 25,525 1,634 0.49
2026/07/09 25,180 25,290 25,075 25,180 3,738 -1.35
2026/07/10 25,290 25,585 25,290 25,430 585 0.99
2026/07/13 25,430 25,675 25,115 25,130 607 -1.18
2026/07/14 24,630 25,400 24,370 25,400 63 1.07
2026/07/15 25,600 25,600 25,395 25,575 100 0.69
2026/07/16 25,600 25,600 25,200 25,200 33 -1.47
2026/07/17 25,215 25,215 24,245 24,355 1,323 -3.35

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