純銀上場信託（現物国内保管型）（1542）の銘柄情報

純銀上場信託（現物国内保管型） 1542

ETF等 その他 最終更新: 2026/03/06
38,120円
(時刻：15:30)
▲ +820円 (+2.19%)

価格情報

始値 37,400円
高値 38,210円
安値 36,750円
終値 38,120円
出来高 175,383株
売買代金 6,601,035,730円
売り気配 (15:30) 38,120円
買い気配 (15:30) 38,110円
年初来高値 (2026/01/30) 65,000円
年初来安値 (2025/04/07) 11,875円

基本情報

銘柄名 純銀上場信託（現物国内保管型）
英文銘柄名 JAPAN PHYSICAL SILVER ETF
時価総額 143,719,399,100.0円
発行済株式総数 3,853,067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 注意喚起
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
2026/03/06 20,726 1,548 692,336 -5,187
2026/03/05 19,178 -1,075 697,523 -20,279
2026/03/04 20,253 -1,684 717,802 -16,903
2026/03/03 21,937 371 734,705 2,937
2026/03/02 21,566 329 731,768 -7,594
2026/02/27 21,237 -260 739,362 18,186
2026/02/26 21,497 412 721,176 -507
2026/02/25 21,085 -55 721,683 30,290
2026/02/24 21,140 301 691,393 7,657
2026/02/20 20,839 -1,969 683,736 26,252
2026/02/19 22,808 -3,142 657,484 2,388
2026/02/18 25,950 1,820 655,096 -2,575
2026/02/17 24,130 449 657,671 9,148
2026/02/16 23,681 -3,436 648,523 -13,528
2026/02/13 27,117 -6,411 662,051 2,038
2026/02/12 33,528 -3,696 660,013 12,182
2026/02/10 37,224 -23,203 647,831 1,402
2026/02/09 60,427 -32,738 646,429 -29,812
2026/02/06 93,165 -36,664 676,241 -17,009
2026/02/05 129,829 31,992 693,250 49,784
2026/02/04 97,837 -53,584 643,466 -55,474
2026/02/03 151,421 9,837 698,940 -16,555
2026/02/02 141,584 17,430 715,495 -20,293
2026/01/30 124,154 29,736 735,788 33,415
2026/01/29 94,418 16,529 702,373 16,348
2026/01/28 77,889 17,380 686,025 39,342
2026/01/27 60,509 21,625 646,683 18,452
2026/01/26 38,884 5,869 628,231 6,041
2026/01/23 33,015 2,041 622,190 -1,707
2026/01/22 30,974 4,031 623,897 47,188
2026/01/21 26,943 6,060 576,709 29,210
2026/01/20 20,883 170 547,499 13,866
2026/01/19 20,713 -3,441 533,633 -5,025
2026/01/16 24,154 -221 538,658 32,664
2026/01/15 24,375 -3,232 505,994 64,604
2026/01/14 27,607 -1,398 441,390 -9,849
2026/01/13 29,005 -8,396 451,239 4,799
2026/01/09 37,401 8,348 446,440 -9,286
2026/01/08 29,053 3,124 455,726 -21,312
2026/01/07 25,929 -1,588 477,038 6,804
2026/01/06 27,517 -6,088 470,234 -15,982
2026/01/05 33,605 -4,680 486,216 6,626
2025/12/30 38,285 0 479,590 0
2025/10/08 13,917 -1,204 242,164 3,697
2025/10/07 15,121 1,175 238,467 2,495
2025/10/06 13,946 -4,946 235,972 -6,097
2025/10/03 18,892 0 242,069 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/02/27 21,566 426 731,768 40,375
2026/02/20 21,140 -2,541 691,393 42,870
2026/02/13 23,681 -36,746 648,523 2,094
2026/02/06 60,427 -81,157 646,429 -69,066
2026/01/30 141,584 102,700 715,495 87,264
2026/01/23 38,884 18,171 628,231 94,598
2026/01/16 20,713 -8,292 533,633 82,394
2026/01/09 29,005 492 451,239 -13,441
2025/12/26 28,513 10,549 464,680 48,727
2025/12/19 17,964 2,690 415,953 63,287
2025/12/12 15,274 4,447 352,666 36,588
2025/12/05 10,827 3,366 316,078 14,093
2025/11/28 7,461 644 301,985 -172
2025/11/21 6,817 958 302,157 -15,080
2025/11/14 5,859 54 317,237 22,539
2025/11/07 5,805 184 294,698 -4,562
2025/10/31 5,621 -1,624 299,260 -39,288
2025/10/24 7,245 -20,400 338,548 25,308
2025/10/17 27,645 12,461 313,240 59,647
2025/10/10 15,184 1,238 253,593 17,621
2025/10/03 13,946 4,750 235,972 32,593
2025/09/26 9,196 -5,182 203,379 32,803
2025/09/19 14,378 4,530 170,576 -2,474
2025/09/12 9,848 3,474 173,050 18,718
2025/09/05 6,374 4,908 154,332 -4,575
2025/08/29 1,466 -67 158,907 3,789
2025/08/22 1,533 -9 155,118 -9,693
2025/08/15 1,542 -1,209 164,811 -1,145
2025/08/08 2,751 -696 165,956 12,006
2025/08/01 3,447 -2,645 153,950 -16,056
2025/07/25 6,092 -1,152 170,006 -386
2025/07/18 7,244 3,255 170,392 30,139
2025/07/11 3,989 1,491 140,253 5,913
2025/07/04 2,498 -1,076 134,340 -2,497
2025/06/27 3,574 -2,473 136,837 12,211
2025/06/20 6,047 1,250 124,626 -3,645
2025/06/13 4,797 2,018 128,271 9,690

空売り残高（集計）

報告義務者空売り残高割合最新計算日
Jump Trading Pacific Pte Ltd16,8440.51%2026/01/26
モルガン・スタンレーMUFG証券株式会社12,9560.39%2026/02/06
個人#210,7660.32%2026/02/05
合計・最新計算日40,5661.22%2026/02/06

空売り残高（履歴）

計算日 商号 空売り残高
2026/02/06 モルガン・スタンレーMUFG証券株式会社 12,956
（1.29%→0.39%）
2026/02/05 個人 10,766
（1.62%→0.32%）
2026/02/05 モルガン・スタンレーMUFG証券株式会社 42,456
（1.52%→1.29%）
2026/02/04 個人 53,295
（1.25%→1.62%）
2026/02/04 モルガン・スタンレーMUFG証券株式会社 49,962
（1.35%→1.52%）
2026/02/03 個人 41,017
（2.02%→1.25%）
2026/02/03 モルガン・スタンレーMUFG証券株式会社 44,565
（1.08%→1.35%）
2026/01/30 個人 66,287
（1.61%→2.02%）
2026/01/30 モルガン・スタンレーMUFG証券株式会社 35,499
（0.72%→1.08%）
2026/01/29 個人 52,813
（0.84%→1.61%）
2026/01/28 個人 27,824
（0.32%→0.84%）
2026/01/27 モルガン・スタンレーMUFG証券株式会社 23,931
（0.53%→0.72%）
2026/01/26 Jump Trading Pacific Pte Ltd 16,844
（1.80%→0.51%）
2026/01/26 モルガン・スタンレーMUFG証券株式会社 17,453
（None→0.53%）
2026/01/23 Jump Trading Pacific Pte Ltd 59,177
（1.80%→1.80%）
2026/01/22 Jump Trading Pacific Pte Ltd 59,302
（None→1.80%）
2025/10/22 個人 0
（0.57%→0.00%）
2025/10/21 個人 13,809
（0.66%→0.57%）
2025/10/20 個人 15,995
（0.70%→0.66%）
2025/10/17 個人 16,865
（0.45%→0.70%）

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
該当するデータはありません。

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
2026/03/05 東証 90,255 10,000 80,255 5 180 - - -
2026/03/04 東証 97,353 10,000 87,353 15 540 - - -
2026/03/03 東証 94,983 10,000 84,983 5 180 - - -
2026/03/02 東証 98,382 10,000 88,382 5 200 - - -
2026/02/27 東証 96,262 10,400 85,862 5 200 - - -
2026/02/26 東証 99,902 10,350 89,552 5 200 - - -
2026/02/25 東証 99,292 10,200 89,092 15 600 - - -
2026/02/24 東証 106,374 10,000 96,374 5 200 - - -
2026/02/20 東証 97,624 10,000 87,624 5 180 - - -
2026/02/19 東証 94,392 10,000 84,392 5 180 - - -
2026/02/18 東証 69,468 10,000 59,468 20 720 - - -
2026/02/17 東証 48,193 10,000 38,193 5 180 - - -
2026/02/16 東証 47,735 10,000 37,735 5 180 - - -
2026/02/13 東証 48,582 10,080 38,502 5 180 - - -
2026/02/12 東証 45,713 10,174 35,539 5 180 - - -
2026/02/10 東証 45,520 10,074 35,446 15 540 - - -
2026/02/09 東証 45,795 10,090 35,705 5 180 - - -
2026/02/06 東証 47,892 10,530 37,362 10 360 - - -
2026/02/05 東証 46,066 11,077 34,989 5 200 - - -
2026/02/04 東証 45,035 10,920 34,115 15 600 - - -
2026/02/03 東証 43,413 10,850 32,563 5 200 - - -
2026/02/02 東証 50,590 7,331 43,259 5 200 - - -
2026/01/30 東証 48,175 1,223 46,952 5 240 - - -
2026/01/29 東証 55,415 734 54,681 5 280 - - -
2026/01/28 東証 36,769 4,872 31,897 15 720 - - -
2026/01/27 東証 36,213 16,460 19,753 5 240 - - -
2026/01/26 東証 31,900 451 31,449 5 240 - - -
2026/01/23 東証 30,922 367 30,555 5 240 - - -
2026/01/22 東証 33,302 316 32,986 5 200 - - -
2026/01/21 東証 42,561 452 42,109 15 600 - - -

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(%)
2024/09/10 12,005 12,100 11,975 12,010 5,031 -
2024/09/11 12,000 12,010 11,885 11,960 2,918 -0.42
2024/09/12 12,110 12,150 12,045 12,150 8,504 1.59
2024/09/13 12,505 12,565 12,470 12,525 14,367 3.09
2024/09/17 12,705 12,840 12,610 12,840 11,488 2.51
2024/09/18 12,870 12,915 12,710 12,780 13,944 -0.47
2024/09/19 12,735 12,990 12,735 12,945 6,493 1.29
2024/09/20 13,040 13,100 12,950 13,100 8,010 1.20
2024/09/24 13,170 13,240 13,050 13,100 13,493 0.00
2024/09/25 13,590 13,610 13,495 13,495 17,705 3.02
2024/09/26 13,600 13,735 13,600 13,735 18,857 1.78
2024/09/27 13,745 13,845 13,620 13,805 21,626 0.51
2024/09/30 13,505 13,595 13,115 13,250 18,131 -4.02
2024/10/01 13,295 13,905 13,265 13,420 10,545 1.28
2024/10/02 13,390 13,455 13,250 13,285 6,919 -1.01
2024/10/03 13,855 13,855 13,665 13,665 11,676 2.86
2024/10/04 13,875 13,920 13,835 13,920 12,436 1.87
2024/10/07 14,100 14,205 13,895 13,990 21,888 0.50
2024/10/08 13,800 13,825 13,560 13,700 16,832 -2.07
2024/10/09 13,400 13,455 13,320 13,440 11,583 -1.90
2024/10/10 13,420 13,475 13,375 13,430 6,010 -0.07
2024/10/11 13,675 13,775 13,600 13,770 14,397 2.53
2024/10/15 13,950 13,950 13,615 13,705 16,527 -0.47
2024/10/16 13,870 14,000 13,855 14,000 9,110 2.15
2024/10/17 14,020 14,105 13,990 14,085 25,129 0.61
2024/10/18 14,190 14,300 14,160 14,290 21,146 1.46
2024/10/21 15,010 15,100 14,855 14,975 40,620 4.79
2024/10/22 15,085 15,360 15,070 15,260 32,775 1.90
2024/10/23 15,620 15,735 15,450 15,700 48,319 2.88
2024/10/24 15,300 15,400 15,255 15,345 38,511 -2.26
2024/10/25 15,200 15,215 14,755 14,835 41,121 -3.32
2024/10/28 15,135 15,300 15,020 15,215 27,839 2.56
2024/10/29 15,300 15,460 15,225 15,325 16,096 0.72
2024/10/30 15,670 15,695 15,525 15,580 22,710 1.66
2024/10/31 15,300 15,415 15,135 15,265 21,506 -2.02
2024/11/01 14,650 14,805 14,590 14,785 30,456 -3.14
2024/11/05 14,600 14,630 14,485 14,570 17,617 -1.45
2024/11/06 14,645 14,780 14,580 14,580 17,769 0.07
2024/11/07 14,190 14,245 13,975 14,090 40,993 -3.36
2024/11/08 14,495 14,495 14,200 14,200 13,965 0.78
2024/11/11 14,195 14,440 14,085 14,155 21,412 -0.32
2024/11/12 13,855 13,990 13,720 13,745 31,735 -2.90
2024/11/13 13,965 14,195 13,965 14,180 16,249 3.16
2024/11/14 13,910 14,000 13,850 13,850 12,136 -2.33
2024/11/15 14,085 14,180 14,050 14,075 11,692 1.62
2024/11/18 14,000 14,135 13,915 14,085 15,583 0.07
2024/11/19 14,340 14,400 14,270 14,400 20,411 2.24
2024/11/20 14,410 14,425 14,230 14,300 18,556 -0.69
2024/11/21 14,240 14,385 14,200 14,360 10,027 0.42
2024/11/22 14,085 14,260 14,055 14,260 18,062 -0.70
2024/11/25 14,410 14,410 13,995 14,080 19,682 -1.26
2024/11/26 13,770 14,255 13,730 13,805 44,587 -1.95
2024/11/27 13,750 13,820 13,660 13,820 11,753 0.11
2024/11/28 13,500 13,580 13,315 13,470 27,851 -2.53
2024/11/29 13,540 13,675 13,455 13,670 11,554 1.48
2024/12/02 13,610 13,610 13,405 13,405 16,741 -1.94
2024/12/03 13,590 13,750 13,550 13,750 9,041 2.57
2024/12/04 13,725 13,850 13,695 13,785 14,266 0.25
2024/12/05 13,980 13,980 13,700 13,865 10,737 0.58
2024/12/06 13,930 13,940 13,750 13,860 10,249 -0.04
2024/12/09 13,765 13,920 13,695 13,850 11,092 -0.07
2024/12/10 14,260 14,360 14,245 14,315 20,735 3.36
2024/12/11 14,345 14,415 14,190 14,300 32,577 -0.10
2024/12/12 14,485 14,615 14,350 14,550 19,327 1.75
2024/12/13 13,970 14,130 13,970 14,075 16,164 -3.26
2024/12/16 13,980 13,980 13,910 13,955 15,001 -0.85
2024/12/17 13,945 13,975 13,880 13,900 10,666 -0.39
2024/12/18 13,915 13,945 13,810 13,810 13,845 -0.65
2024/12/19 13,470 13,630 13,425 13,630 26,017 -1.30
2024/12/20 13,560 13,600 13,440 13,545 18,649 -0.62
2024/12/23 13,760 13,780 13,675 13,780 18,074 1.73
2024/12/24 13,815 13,845 13,770 13,805 12,513 0.18
2024/12/25 13,760 13,905 13,750 13,900 10,681 0.69
2024/12/26 13,795 13,880 13,795 13,855 9,476 -0.32
2024/12/27 13,925 13,945 13,885 13,935 10,116 0.58
2024/12/30 13,880 13,880 13,765 13,820 10,418 -0.83
2025/01/06 13,850 13,900 13,785 13,800 12,234 -0.14
2025/01/07 13,940 14,075 13,940 14,075 13,417 1.99
2025/01/08 14,045 14,085 14,010 14,080 10,842 0.04
2025/01/09 14,085 14,095 14,035 14,070 11,012 -0.07
2025/01/10 14,070 14,260 14,070 14,235 20,029 1.17
2025/01/14 13,835 14,000 13,835 13,905 26,235 -2.32
2025/01/15 14,020 14,030 13,910 13,985 13,403 0.58
2025/01/16 14,210 14,255 14,155 14,225 24,930 1.72
2025/01/17 14,220 14,220 14,130 14,145 8,815 -0.56
2025/01/20 14,170 14,230 13,970 14,140 10,381 -0.04
2025/01/21 14,110 14,130 13,990 14,125 6,569 -0.11
2025/01/22 14,220 14,325 14,190 14,255 9,368 0.92
2025/01/23 14,345 14,355 14,185 14,300 18,173 0.32
2025/01/24 14,155 14,295 14,105 14,245 20,358 -0.38
2025/01/27 14,170 14,170 13,910 14,010 28,598 -1.65
2025/01/28 13,890 13,940 13,855 13,880 14,575 -0.93
2025/01/29 14,005 14,050 13,950 13,950 8,195 0.50
2025/01/30 14,170 14,185 14,090 14,120 11,046 1.22
2025/01/31 14,445 14,490 14,380 14,435 60,641 2.23
2025/02/03 14,400 14,490 14,250 14,315 21,606 -0.83
2025/02/04 14,550 14,550 14,415 14,490 16,752 1.22
2025/02/05 14,695 14,705 14,565 14,705 19,220 1.48
2025/02/06 14,635 14,645 14,505 14,565 22,128 -0.95
2025/02/07 14,415 14,500 14,380 14,460 10,431 -0.72
2025/02/10 14,305 14,445 14,275 14,415 15,830 -0.31
2025/02/12 14,430 14,530 14,405 14,510 14,487 0.66
2025/02/13 14,705 14,830 14,695 14,780 17,201 1.86
2025/02/14 14,765 14,965 14,640 14,965 20,756 1.25
2025/02/17 14,450 14,630 14,385 14,475 41,383 -3.27
2025/02/18 14,495 14,665 14,455 14,640 10,791 1.14
2025/02/19 14,910 14,910 14,715 14,765 15,101 0.85
2025/02/20 14,735 14,735 14,595 14,670 19,341 -0.64
2025/02/21 14,670 14,705 14,585 14,645 18,198 -0.17
2025/02/25 14,380 14,475 14,310 14,320 23,313 -2.22
2025/02/26 14,120 14,235 14,000 14,100 24,640 -1.54
2025/02/27 14,110 14,115 14,000 14,090 14,426 -0.07
2025/02/28 13,890 13,930 13,810 13,875 32,478 -1.53
2025/03/03 13,945 14,010 13,895 13,940 11,631 0.47
2025/03/04 14,040 14,040 13,920 14,000 13,017 0.43
2025/03/05 14,140 14,240 14,120 14,240 8,882 1.71
2025/03/06 14,495 14,550 14,300 14,395 16,212 1.09
2025/03/07 14,355 14,355 14,215 14,245 13,018 -1.04
2025/03/10 14,240 14,420 14,095 14,215 10,001 -0.21
2025/03/11 14,000 14,095 13,875 14,095 14,293 -0.84
2025/03/12 14,450 14,460 14,360 14,395 14,815 2.13
2025/03/13 14,610 14,630 14,430 14,450 12,866 0.38
2025/03/14 14,790 14,890 14,740 14,890 21,158 3.04
2025/03/17 14,930 14,930 14,810 14,905 17,885 0.10
2025/03/18 14,940 15,040 14,915 15,040 17,467 0.91
2025/03/19 15,095 15,600 14,985 15,120 31,326 0.53
2025/03/21 14,945 14,945 14,680 14,725 46,163 -2.61
2025/03/24 14,770 14,770 14,670 14,720 9,863 -0.03
2025/03/25 14,750 14,795 14,730 14,775 8,303 0.37
2025/03/26 14,965 15,080 14,920 15,050 14,648 1.86
2025/03/27 14,950 15,035 14,905 15,025 11,711 -0.17
2025/03/28 15,425 15,435 15,300 15,400 33,964 2.50
2025/03/31 15,550 15,575 15,110 15,445 41,020 0.29
2025/04/01 15,330 15,480 15,205 15,290 36,007 -1.00
2025/04/02 15,070 15,170 15,010 15,080 22,824 -1.37
2025/04/03 14,950 14,970 14,370 14,515 50,973 -3.75
2025/04/04 13,800 13,990 13,550 13,755 54,814 -5.24
2025/04/07 12,000 13,335 11,875 12,650 105,511 -8.03
2025/04/08 13,090 13,300 12,990 13,120 29,324 3.72
2025/04/09 12,850 12,940 12,530 12,920 23,283 -1.52
2025/04/10 13,570 13,645 13,360 13,645 19,749 5.61
2025/04/11 13,400 13,440 13,205 13,385 30,258 -1.91
2025/04/14 13,570 13,620 13,400 13,615 24,664 1.72
2025/04/15 13,655 13,750 13,645 13,705 19,248 0.66
2025/04/16 13,760 13,810 13,640 13,700 17,317 -0.04
2025/04/17 13,900 13,935 13,530 13,745 28,880 0.33
2025/04/18 13,680 13,780 13,635 13,670 8,898 -0.55
2025/04/21 13,700 13,800 13,610 13,715 19,037 0.33
2025/04/22 13,735 13,750 13,605 13,680 50,112 -0.26
2025/04/23 13,775 13,820 13,710 13,820 31,920 1.02
2025/04/24 14,260 14,335 14,050 14,110 34,436 2.10
2025/04/25 14,260 14,260 13,820 14,110 25,784 0.00
2025/04/28 13,995 14,075 13,920 13,980 17,766 -0.92
2025/04/30 13,910 13,960 13,845 13,910 13,237 -0.50
2025/05/01 13,865 13,865 13,650 13,710 19,508 -1.44
2025/05/02 13,950 14,555 13,585 14,030 39,543 2.33
2025/05/07 14,115 14,115 13,990 14,090 22,860 0.43
2025/05/08 13,905 14,085 13,900 13,900 17,359 -1.35
2025/05/09 14,020 14,060 13,905 13,990 11,675 0.65
2025/05/12 14,055 14,270 14,030 14,270 13,999 2.00
2025/05/13 14,235 14,415 14,115 14,410 30,528 0.98
2025/05/14 14,365 14,365 14,140 14,190 18,188 -1.53
2025/05/15 13,960 13,965 13,690 13,740 31,284 -3.17
2025/05/16 14,040 14,040 13,845 13,905 12,187 1.20
2025/05/19 13,950 13,975 13,860 13,905 9,633 0.00
2025/05/20 13,865 13,890 13,770 13,780 12,985 -0.90
2025/05/21 14,080 14,095 14,000 14,090 15,003 2.25
2025/05/22 14,200 14,305 14,175 14,295 19,455 1.45
2025/05/23 14,120 14,150 14,070 14,150 9,628 -1.01
2025/05/26 14,180 14,190 14,110 14,170 10,723 0.14
2025/05/27 14,130 14,135 14,060 14,060 10,785 -0.78
2025/05/28 14,150 14,200 14,080 14,200 11,452 1.00
2025/05/29 14,110 14,310 14,110 14,310 6,483 0.77
2025/05/30 14,135 14,170 14,040 14,050 19,660 -1.82
2025/06/02 14,145 14,150 14,005 14,120 18,181 0.50
2025/06/03 14,570 14,590 14,400 14,465 42,488 2.44
2025/06/04 14,640 14,750 14,620 14,660 36,073 1.35
2025/06/05 14,625 14,660 14,580 14,645 24,423 -0.10
2025/06/06 15,020 15,360 15,020 15,305 112,260 4.51
2025/06/09 15,470 15,470 15,350 15,450 54,974 0.95
2025/06/10 15,745 15,750 15,500 15,630 50,833 1.17
2025/06/11 15,750 15,770 15,655 15,670 46,808 0.26
2025/06/12 15,500 15,555 15,465 15,470 34,468 -1.28
2025/06/13 15,455 15,590 15,300 15,490 54,913 0.13
2025/06/16 15,615 15,615 15,415 15,500 33,388 0.06
2025/06/17 15,530 15,610 15,500 15,570 36,566 0.45
2025/06/18 15,970 16,100 15,950 16,100 43,850 3.40
2025/06/19 15,835 15,855 15,600 15,600 59,841 -3.11
2025/06/20 15,650 15,670 15,315 15,320 49,614 -1.79
2025/06/23 15,525 15,790 15,525 15,725 59,185 2.64
2025/06/24 15,490 15,590 15,450 15,520 38,922 -1.30
2025/06/25 15,420 15,520 15,395 15,520 25,414 0.00
2025/06/26 15,635 15,635 15,375 15,375 26,924 -0.93
2025/06/27 15,680 15,715 15,545 15,585 33,093 1.37
2025/06/30 15,255 15,420 15,255 15,400 30,135 -1.19
2025/07/01 15,370 15,400 15,215 15,380 29,678 -0.13
2025/07/02 15,315 15,365 15,260 15,360 19,964 -0.13
2025/07/03 15,530 15,700 15,430 15,685 21,042 2.12
2025/07/04 15,740 15,780 15,680 15,715 22,286 0.19
2025/07/07 15,860 15,860 15,625 15,715 35,407 0.00
2025/07/08 15,865 15,935 15,865 15,935 20,916 1.40
2025/07/09 15,900 15,960 15,880 15,900 17,569 -0.22
2025/07/10 15,770 15,800 15,710 15,800 24,045 -0.63
2025/07/11 16,050 16,300 16,020 16,300 45,643 3.16
2025/07/14 16,865 17,100 16,760 17,100 88,942 4.91
2025/07/15 16,835 16,860 16,710 16,805 53,522 -1.73
2025/07/16 16,750 16,750 16,635 16,715 39,672 -0.54
2025/07/17 16,680 16,910 16,620 16,685 41,537 -0.18
2025/07/18 16,820 16,900 16,780 16,860 35,720 1.05
2025/07/22 17,260 17,290 16,970 17,170 67,490 1.84
2025/07/23 17,140 17,190 17,045 17,170 48,986 0.00
2025/07/24 17,105 17,105 16,850 16,855 45,207 -1.83
2025/07/25 17,020 17,120 16,910 16,910 36,559 0.33
2025/07/28 16,720 16,810 16,670 16,810 39,961 -0.59
2025/07/29 16,800 16,810 16,710 16,760 20,896 -0.30
2025/07/30 16,775 16,790 16,650 16,710 20,765 -0.30
2025/07/31 16,310 16,450 16,280 16,370 51,631 -2.03
2025/08/01 16,345 16,370 16,260 16,315 26,610 -0.34
2025/08/04 16,235 16,330 16,020 16,330 46,903 0.09
2025/08/05 16,295 16,350 16,250 16,255 21,873 -0.46
2025/08/06 16,500 16,535 16,470 16,520 22,417 1.63
2025/08/07 16,530 16,650 16,495 16,650 20,222 0.79
2025/08/08 16,690 16,710 16,560 16,685 30,844 0.21
2025/08/12 16,500 16,660 16,500 16,605 26,724 -0.48
2025/08/13 16,595 16,785 16,535 16,785 18,380 1.08
2025/08/14 16,750 16,780 16,615 16,625 23,385 -0.95
2025/08/15 16,620 16,620 16,470 16,560 20,395 -0.39
2025/08/18 16,505 16,620 16,475 16,600 13,801 0.24
2025/08/19 16,625 16,650 16,485 16,500 15,034 -0.60
2025/08/20 16,340 16,340 16,180 16,185 28,848 -1.91
2025/08/21 16,475 16,515 16,465 16,515 14,029 2.04
2025/08/22 16,695 16,740 16,660 16,695 24,942 1.09
2025/08/25 16,965 16,970 16,855 16,915 34,583 1.32
2025/08/26 16,780 16,975 16,710 16,925 21,506 0.06
2025/08/27 16,890 16,890 16,805 16,815 22,266 -0.65
2025/08/28 16,840 16,895 16,810 16,890 17,164 0.45
2025/08/29 16,960 16,975 16,865 16,910 29,722 0.12
2025/09/01 17,295 17,700 17,295 17,660 87,313 4.44
2025/09/02 17,765 17,915 17,715 17,875 68,973 1.22
2025/09/03 18,035 18,140 17,870 17,905 84,371 0.17
2025/09/04 18,015 18,100 17,795 17,910 56,974 0.03
2025/09/05 17,870 17,955 17,840 17,930 24,255 0.11
2025/09/08 17,990 18,100 17,865 17,965 63,348 0.20
2025/09/09 18,125 18,320 18,100 18,155 68,214 1.06
2025/09/10 18,060 18,200 17,910 18,185 47,280 0.17
2025/09/11 18,185 18,270 18,060 18,165 36,147 -0.11
2025/09/12 18,470 18,855 18,215 18,800 61,930 3.50
2025/09/16 19,600 19,980 19,215 19,865 110,774 5.66
2025/09/17 20,100 20,290 19,215 19,575 143,472 -1.46
2025/09/18 19,605 19,840 19,090 19,360 69,218 -1.10
2025/09/19 19,360 19,555 18,860 19,350 90,034 -0.05
2025/09/22 20,150 20,150 19,390 19,570 128,622 1.14
2025/09/24 19,810 19,985 19,690 19,710 99,693 0.72
2025/09/25 19,900 19,935 19,700 19,860 47,638 0.76
2025/09/26 20,280 20,695 20,200 20,675 97,202 4.10
2025/09/29 21,620 22,670 21,400 21,780 187,250 5.34
2025/09/30 22,755 23,740 21,950 22,800 212,351 4.68
2025/10/01 22,795 23,690 22,005 22,005 209,071 -3.49
2025/10/02 22,300 22,430 21,015 21,420 152,401 -2.66
2025/10/03 20,920 21,320 20,790 21,100 88,390 -1.49
2025/10/06 22,100 22,270 21,675 22,070 77,463 4.60
2025/10/07 22,220 22,370 22,035 22,100 67,291 0.14
2025/10/08 22,265 22,800 22,150 22,740 71,134 2.90
2025/10/09 22,995 22,995 22,665 22,945 82,603 0.90
2025/10/10 22,650 22,925 22,180 22,755 142,509 -0.83
2025/10/14 24,585 25,450 23,820 24,120 293,046 6.00
2025/10/15 24,890 25,465 23,870 24,565 208,667 1.84
2025/10/16 25,045 25,420 24,700 25,420 201,176 3.48
2025/10/17 26,950 27,445 26,080 27,445 262,342 7.97
2025/10/20 25,445 26,400 24,040 24,100 350,602 -12.19
2025/10/21 25,355 25,400 23,130 23,520 223,544 -2.41
2025/10/22 21,985 23,000 21,265 22,615 253,653 -3.85
2025/10/23 21,970 22,150 21,520 22,015 147,827 -2.65
2025/10/24 22,000 22,100 21,730 21,765 81,622 -1.14
2025/10/27 21,710 22,005 21,510 21,820 79,322 0.25
2025/10/28 20,895 21,005 19,995 20,275 195,167 -7.08
2025/10/29 20,025 21,050 20,025 21,050 123,484 3.82
2025/10/30 21,200 21,450 21,060 21,350 55,194 1.43
2025/10/31 22,145 22,370 22,065 22,280 76,761 4.36
2025/11/04 21,900 21,900 21,355 21,375 50,223 -4.06
2025/11/05 20,790 21,500 20,565 21,500 87,222 0.58
2025/11/06 21,500 21,800 21,455 21,800 33,499 1.40
2025/11/07 21,695 21,840 21,540 21,840 25,648 0.18
2025/11/10 22,095 22,565 21,940 22,560 63,531 3.30
2025/11/11 23,090 23,430 23,045 23,225 90,557 2.95
2025/11/12 23,685 23,685 23,240 23,430 79,200 0.88
2025/11/13 24,415 24,900 24,140 24,770 147,194 5.72
2025/11/14 23,995 24,385 23,900 24,015 92,662 -3.05
2025/11/17 23,015 23,210 22,740 22,870 96,978 -4.77
2025/11/18 22,560 22,745 22,240 22,365 85,365 -2.21
2025/11/19 22,865 23,305 22,735 23,290 81,366 4.14
2025/11/20 23,610 23,765 23,140 23,505 79,115 0.92
2025/11/21 23,130 23,205 22,435 22,495 70,909 -4.30
2025/11/25 23,400 23,480 23,185 23,390 57,312 3.98
2025/11/26 23,350 23,670 23,265 23,545 35,288 0.66
2025/11/27 24,295 24,295 23,925 24,270 60,899 3.08
2025/11/28 24,390 24,830 24,305 24,780 68,533 2.10
2025/12/01 26,235 26,495 25,810 26,025 228,678 5.02
2025/12/02 26,380 26,420 25,840 26,135 128,553 0.42
2025/12/03 26,830 27,000 26,300 26,700 135,714 2.16
2025/12/04 26,820 26,820 25,950 25,950 136,965 -2.81
2025/12/05 25,805 26,535 25,655 26,485 93,262 2.06
2025/12/08 26,485 26,685 26,255 26,575 81,223 0.34
2025/12/09 26,495 26,605 26,080 26,400 78,169 -0.66
2025/12/10 27,670 27,940 27,625 27,910 148,317 5.72
2025/12/11 28,055 28,750 28,000 28,430 210,924 1.86
2025/12/12 29,020 29,330 28,905 29,320 220,333 3.13
2025/12/15 28,845 29,300 28,610 28,990 307,118 -1.13
2025/12/16 29,270 29,280 28,210 28,605 236,646 -1.33
2025/12/17 28,985 30,490 28,720 30,200 251,520 5.58
2025/12/18 30,600 30,720 30,010 30,590 229,319 1.29
2025/12/19 30,230 30,700 29,895 30,690 179,711 0.33
2025/12/22 31,700 33,300 31,670 32,960 361,953 7.40
2025/12/23 33,190 33,480 32,510 32,630 291,721 -1.00
2025/12/24 33,900 34,400 33,570 33,870 310,325 3.80
2025/12/25 34,000 34,240 33,500 34,200 129,586 0.97
2025/12/26 34,630 35,800 34,550 35,690 381,717 4.36
2025/12/29 39,210 39,700 35,820 37,900 1,047,477 6.19
2025/12/30 34,920 36,890 34,120 36,550 714,046 -3.56
2026/01/05 35,900 36,680 35,170 35,370 467,533 -3.23
2026/01/06 35,800 36,700 35,350 36,520 275,239 3.25
2026/01/07 38,100 38,140 36,020 36,210 348,734 -0.85
2026/01/08 36,140 36,390 34,590 34,870 310,275 -3.70
2026/01/09 35,340 35,870 34,690 35,860 248,238 2.84
2026/01/13 39,400 40,120 38,640 39,940 522,666 11.38
2026/01/14 41,670 43,780 41,540 43,000 684,594 7.66
2026/01/15 44,470 44,750 40,750 42,270 884,151 -1.70
2026/01/16 43,370 43,420 42,350 43,000 361,630 1.73
2026/01/19 44,380 44,880 43,660 44,330 418,563 3.09
2026/01/20 44,840 45,680 44,450 45,680 489,873 3.05
2026/01/21 46,140 48,330 45,860 47,630 720,870 4.27
2026/01/22 46,000 47,630 45,610 47,460 428,583 -0.36
2026/01/23 48,500 51,070 48,270 50,860 621,582 7.16
2026/01/26 54,970 57,000 54,000 56,850 996,662 11.78
2026/01/27 55,400 57,830 52,000 54,580 1,779,421 -3.99
2026/01/28 56,000 58,530 55,670 58,300 889,043 6.82
2026/01/29 61,740 63,370 60,000 62,980 894,695 8.03
2026/01/30 62,560 65,000 52,990 56,800 2,339,302 -9.81
2026/02/02 46,800 46,800 46,800 46,800 38,522 -17.61
2026/02/03 43,860 46,800 43,020 45,280 1,402,128 -3.25
2026/02/04 46,500 49,680 46,080 47,630 1,089,882 5.19
2026/02/05 49,040 49,430 40,630 41,680 1,453,219 -12.49
2026/02/06 34,680 37,340 34,680 36,200 1,212,892 -13.15
2026/02/09 40,150 40,420 38,790 38,790 517,302 7.15
2026/02/10 39,410 39,780 37,210 37,600 492,962 -3.07
2026/02/12 38,150 38,240 37,080 38,050 257,852 1.20
2026/02/13 34,700 35,150 33,810 34,390 476,264 -9.62
2026/02/16 34,450 34,820 33,710 34,200 244,893 -0.55
2026/02/17 34,280 34,370 32,900 33,200 273,805 -2.92
2026/02/18 32,510 34,270 32,500 34,140 272,142 2.83
2026/02/19 35,000 35,870 34,650 35,740 278,852 4.69
2026/02/20 35,800 36,300 35,440 36,300 262,947 1.57
2026/02/24 40,500 40,630 38,500 40,370 462,582 11.21
2026/02/25 40,120 41,750 39,660 41,440 361,623 2.65
2026/02/26 40,650 41,680 40,460 40,990 289,265 -1.09
2026/02/27 40,430 41,380 40,250 41,210 220,453 0.54
2026/03/02 44,050 44,290 41,950 43,820 457,569 6.33
2026/03/03 41,810 42,570 39,000 39,490 495,663 -9.88
2026/03/04 38,090 39,370 37,500 38,220 319,070 -3.22
2026/03/05 38,570 38,840 36,820 37,300 236,836 -2.41
2026/03/06 37,400 38,210 36,750 38,120 175,383 2.20

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