NEXT FUNDS NASDAQ-100(為替ﾍｯｼﾞなし)連動型上場投信（1545）の銘柄情報

NEXT FUNDS NASDAQ-100(為替ﾍｯｼﾞなし)連動型上場投信 1545

ETF等 その他 最終更新: 2026/01/22
40,670円
(時刻：15:30)
▲ +660円 (+1.64%)

価格情報

始値 40,650円
高値 40,750円
安値 40,590円
終値 40,670円
出来高 27,758株
売買代金 1,129,006,870円
売り気配 (15:30) 40,670円
買い気配 (15:30) 40,650円
年初来高値 (2026/01/14) 41,470円
年初来安値 (2025/04/07) 24,290円

基本情報

銘柄名 NEXT FUNDS NASDAQ-100(為替ﾍｯｼﾞなし)連動型上場投信
英文銘柄名 NEXT FUNDS NASDAQ-100(R) (UNHEDGED) EXCHANGE TRADE
時価総額 94,650,616,740.0円
発行済株式総数 2,365,674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 34,092 -6,162 119,282 -6,393
2026/01/09 40,254 -261 125,675 -13,887
2025/12/26 40,515 -18,915 139,562 -28,158
2025/12/19 59,430 1,258 167,720 16,666
2025/12/12 58,172 -5,402 151,054 -1,721
2025/12/05 63,574 101 152,775 14,621
2025/11/28 63,473 378 138,154 -18,294
2025/11/21 63,095 168 156,448 -7,268
2025/11/14 62,927 -2,468 163,716 975
2025/11/07 65,395 -7,517 162,741 6,672
2025/10/31 72,912 -7,857 156,069 -2,370
2025/10/24 80,769 -3,231 158,439 -11,912
2025/10/17 84,000 -3,103 170,351 6,528
2025/10/10 87,103 -581 163,823 6,415
2025/10/03 87,684 -2,823 157,408 3,811
2025/09/26 90,507 -1,015 153,597 2,073
2025/09/19 91,522 3,608 151,524 -6,596
2025/09/12 87,914 -220 158,120 5,730
2025/09/05 88,134 7,769 152,390 -7,643
2025/08/29 80,365 -167 160,033 -1,851
2025/08/22 80,532 6,854 161,884 1,295
2025/08/15 73,678 -2,443 160,589 -3,700
2025/08/08 76,121 4,539 164,289 1,183
2025/08/01 71,582 5,810 163,106 13,255
2025/07/25 65,772 -3,838 149,851 -34,208
2025/07/18 69,610 -502 184,059 23,057
2025/07/11 70,112 8,173 161,002 10,864
2025/07/04 61,939 -2,166 150,138 17
2025/06/27 64,105 846 150,121 -7,204
2025/06/20 63,259 -3,005 157,325 -11,449
2025/06/13 66,264 2,319 168,774 -5,490
2025/06/06 63,945 329 174,264 4,394
2025/05/30 63,616 -2,741 169,870 864
2025/05/23 66,357 -149 169,006 -5,768
2025/05/16 66,506 4,487 174,774 7,235
2025/05/09 62,019 2,540 167,539 -1,165
2025/05/02 59,479 11,949 168,704 9,369
2025/04/25 47,530 6,255 159,335 24,347

空売り残高（集計）

報告義務者空売り残高割合最新計算日
個人15,1000.61%2026/01/19
合計・最新計算日15,1000.61%2026/01/19

空売り残高（履歴）

計算日 商号 空売り残高
2026/01/19 個人 15,100
（0.00%→0.61%）
2025/12/12 個人 12,000
（0.69%→0.48%）
2025/11/14 個人 17,000
（0.73%→0.69%）
2025/11/04 個人 17,000
（0.94%→0.73%）
2025/10/27 個人 22,000
（1.22%→0.94%）
2025/10/21 個人 28,548
（1.41%→1.22%）
2025/08/20 個人 33,548
（1.23%→1.41%）
2025/07/15 個人 0
（0.83%→0.00%）
2025/07/14 個人 20,000
（None→0.83%）
2025/05/15 個人 30,548
（1.04%→1.23%）
2025/04/23 個人 6,000
（0.73%→0.24%）

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
2026/01/21 7,215 100 0

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
2026/01/21 東証 4,090 13,425 -9,335 0 300
2026/01/20 東証 7,224 9,865 -2,641 0 100 0.00 0.00 F
2026/01/19 東証 3,289 20,431 -17,142 0 100 5.00 4.53 F
2026/01/16 東証 4,921 9,761 -4,840 0 100 0.00 0.00 F
2026/01/15 東証 5,412 9,943 -4,531 0 100 0.00 0.00 F
2026/01/14 東証 5,650 11,689 -6,039 0 300 0.00 0.00 F
2026/01/13 東証 7,984 11,706 -3,722 0 100 0.00 0.00 F
2026/01/09 東証 6,665 13,124 -6,459 0 100 0.00 0.00 F
2026/01/08 東証 6,616 12,823 -6,207 0 100 0.00 0.00 F
2026/01/07 東証 8,200 12,532 -4,332 0 400 20.00 4.51 F
2026/01/06 東証 9,491 12,308 -2,817 0 100 0.00 0.00 F
2026/01/05 東証 9,578 12,408 -2,830 0 100 0.00 0.00 F
2025/12/30 東証 7,570 12,691 -5,121 0 100 0.00 0.00 F
2025/12/29 東証 7,287 12,356 -5,069 0 100 0.00 0.00 F
2025/12/26 東証 7,756 12,213 -4,457 0 600 0.00 0.00 F
2025/12/25 東証 10,522 12,342 -1,820 0 100 0.00 0.00 F
2025/12/24 東証 8,608 12,112 -3,504 0 300 0.00 0.00 F
2025/12/23 東証 6,825 15,696 -8,871 0 100 5.00 4.55 F
2025/12/22 東証 8,445 15,606 -7,161 0 100 0.00 0.00 F
2025/12/19 東証 15,795 15,795 0 0 90 ***** ***** -
2025/12/18 東証 15,434 15,434 0 0 90 ***** ***** -
2025/12/17 東証 15,526 15,526 0 0 270 ***** ***** -
2025/12/16 東証 15,709 15,709 0 0 90 ***** ***** -
2025/12/15 東証 15,517 15,517 0 0 90 ***** ***** -
2025/12/12 東証 17,453 17,453 0 0 100 ***** ***** -
2025/12/11 東証 17,185 22,473 -5,288 0 100 0.00 0.00 F
2025/12/10 東証 17,594 24,012 -6,418 0 300 0.00 0.00 F
2025/12/09 東証 18,168 27,490 -9,322 0 100 5.00 4.51 F
2025/12/08 東証 24,846 27,397 -2,551 0 100 0.00 0.00 F
2025/12/05 東証 24,414 29,066 -4,652 0 100 0.00 0.00 F

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(%)
2024/07/30 29,635 29,915 29,600 29,890 24,732 -
2024/07/31 29,310 29,650 29,150 29,565 156,307 -1.09
2024/08/01 29,680 29,750 29,375 29,715 45,801 0.51
2024/08/02 28,475 28,525 28,090 28,140 101,406 -5.30
2024/08/05 26,815 26,845 24,880 25,205 286,576 -10.43
2024/08/06 26,820 27,035 26,630 26,960 95,518 6.96
2024/08/07 26,330 27,455 26,315 27,155 63,655 0.72
2024/08/08 26,230 26,605 26,065 26,285 94,651 -3.20
2024/08/09 27,470 27,530 27,185 27,335 59,977 3.99
2024/08/13 27,555 27,905 27,535 27,905 24,072 2.09
2024/08/14 28,235 28,270 28,090 28,270 76,019 1.31
2024/08/15 28,295 28,485 28,280 28,370 70,884 0.35
2024/08/16 29,395 29,465 29,315 29,435 80,236 3.75
2024/08/19 29,220 29,250 28,630 28,665 38,288 -2.62
2024/08/20 29,245 29,455 29,105 29,450 47,352 2.74
2024/08/21 28,930 29,090 28,850 29,050 22,404 -1.36
2024/08/22 29,095 29,180 28,990 29,045 29,340 -0.02
2024/08/23 28,875 28,915 28,710 28,835 35,633 -0.72
2024/08/26 28,615 28,970 28,545 28,970 24,754 0.47
2024/08/27 28,450 28,605 28,435 28,605 23,998 -1.26
2024/08/28 28,385 28,555 28,370 28,520 13,776 -0.30
2024/08/29 27,895 28,165 27,875 28,155 36,667 -1.28
2024/08/30 28,370 28,440 28,280 28,380 10,897 0.80
2024/09/02 28,875 28,925 28,740 28,825 27,115 1.57
2024/09/03 28,950 29,045 28,790 28,825 16,064 0.00
2024/09/04 27,795 27,825 27,540 27,570 68,273 -4.35
2024/09/05 27,355 27,550 27,290 27,365 40,841 -0.74
2024/09/06 27,335 27,340 27,050 27,125 27,161 -0.88
2024/09/09 26,510 26,890 26,495 26,890 80,312 -0.87
2024/09/10 27,020 27,055 26,855 26,875 24,196 -0.06
2024/09/11 27,010 27,035 26,560 26,730 46,040 -0.54
2024/09/12 27,705 27,870 27,640 27,850 50,547 4.19
2024/09/13 27,795 27,795 27,610 27,665 108,564 -0.66
2024/09/17 27,645 27,660 27,510 27,625 35,748 -0.14
2024/09/18 27,910 27,915 27,715 27,810 25,233 0.67
2024/09/19 28,140 28,405 28,140 28,315 57,735 1.82
2024/09/20 28,605 28,605 28,410 28,465 36,803 0.53
2024/09/24 28,785 28,960 28,690 28,925 34,174 1.62
2024/09/25 28,820 28,855 28,730 28,765 22,656 -0.55
2024/09/26 29,305 29,545 29,285 29,545 64,828 2.71
2024/09/27 29,530 29,780 29,425 29,715 55,250 0.58
2024/09/30 28,905 28,945 28,565 28,625 38,583 -3.67
2024/10/01 29,080 29,275 29,075 29,220 49,099 2.08
2024/10/02 28,655 28,815 28,560 28,625 36,025 -2.04
2024/10/03 29,415 29,460 29,230 29,230 21,008 2.11
2024/10/04 29,360 29,430 29,220 29,265 18,247 0.12
2024/10/07 30,100 30,110 29,970 29,985 65,991 2.46
2024/10/08 29,630 29,675 29,500 29,585 30,628 -1.33
2024/10/09 30,040 30,120 30,010 30,090 51,574 1.71
2024/10/10 30,530 30,640 30,470 30,540 43,789 1.50
2024/10/11 30,460 30,490 30,400 30,440 29,812 -0.33
2024/10/15 30,940 30,960 30,850 30,910 37,779 1.54
2024/10/16 30,400 30,530 30,380 30,510 32,644 -1.29
2024/10/17 30,450 30,500 30,380 30,470 28,892 -0.13
2024/10/18 30,700 30,720 30,560 30,650 20,558 0.59
2024/10/21 30,770 30,770 30,590 30,620 26,208 -0.10
2024/10/22 30,970 31,000 30,880 30,910 60,127 0.95
2024/10/23 31,090 31,320 31,080 31,270 45,782 1.16
2024/10/24 31,080 31,150 30,990 31,060 34,157 -0.67
2024/10/25 31,020 31,110 30,940 31,030 31,597 -0.10
2024/10/28 31,590 31,840 31,570 31,750 55,029 2.32
2024/10/29 31,510 31,550 31,390 31,460 37,733 -0.91
2024/10/30 31,890 31,980 31,830 31,850 48,108 1.24
2024/10/31 31,430 31,540 31,290 31,290 34,848 -1.76
2024/11/01 30,650 30,860 30,600 30,830 25,360 -1.47
2024/11/05 30,720 30,820 30,670 30,800 26,348 -0.10
2024/11/06 30,970 31,910 30,950 31,910 108,046 3.60
2024/11/07 32,380 32,500 32,340 32,450 64,847 1.69
2024/11/08 32,680 32,710 32,290 32,290 51,673 -0.49
2024/11/11 32,750 32,890 32,720 32,880 36,807 1.83
2024/11/12 32,730 32,890 32,680 32,750 41,592 -0.40
2024/11/13 32,880 32,940 32,830 32,900 47,173 0.46
2024/11/14 33,070 33,180 33,050 33,070 33,208 0.52
2024/11/15 32,960 32,990 32,730 32,730 45,648 -1.03
2024/11/18 31,950 32,200 31,910 32,120 77,765 -1.86
2024/11/19 32,080 32,180 31,950 32,180 40,544 0.19
2024/11/20 32,350 32,540 32,340 32,540 45,306 1.12
2024/11/21 32,440 32,450 32,170 32,250 63,363 -0.89
2024/11/22 32,250 32,480 32,220 32,480 20,419 0.71
2024/11/25 32,510 32,610 32,430 32,610 19,257 0.40
2024/11/26 32,410 32,410 32,180 32,400 26,425 -0.64
2024/11/27 32,320 32,350 32,140 32,140 26,178 -0.80
2024/11/28 31,760 31,900 31,740 31,890 28,871 -0.78
2024/11/29 31,830 31,840 31,510 31,620 36,131 -0.85
2024/12/02 31,670 31,840 31,660 31,770 11,810 0.47
2024/12/03 31,970 32,150 31,960 32,130 22,456 1.13
2024/12/04 32,180 32,340 32,160 32,270 36,711 0.44
2024/12/05 32,670 32,690 32,480 32,490 47,204 0.68
2024/12/06 32,490 32,530 32,440 32,490 22,529 0.00
2024/12/09 32,750 32,810 32,680 32,800 31,896 0.95
2024/12/10 32,790 32,840 32,680 32,720 18,651 -0.24
2024/12/11 32,830 32,840 32,740 32,800 13,129 0.24
2024/12/12 33,430 33,550 33,360 33,530 61,678 2.23
2024/12/13 33,490 33,600 33,460 33,570 42,552 0.12
2024/12/16 33,790 33,940 33,740 33,860 49,855 0.86
2024/12/17 34,400 34,460 34,360 34,400 90,865 1.59
2024/12/18 34,090 34,200 34,080 34,140 54,597 -0.76
2024/12/19 33,180 33,360 33,110 33,260 61,973 -2.58
2024/12/20 33,620 33,650 33,220 33,280 46,506 0.06
2024/12/23 33,840 33,980 33,720 33,950 65,455 2.01
2024/12/24 34,130 34,140 34,060 34,110 36,969 0.47
2024/12/25 34,490 34,610 34,370 34,590 80,765 1.41
2024/12/26 34,610 34,750 34,590 34,700 133,005 0.32
2024/12/27 34,740 34,760 34,570 34,580 39,646 -0.35
2024/12/30 34,300 34,330 34,210 34,280 35,574 -0.87
2025/01/06 33,950 34,090 33,900 34,090 46,795 -0.55
2025/01/07 34,400 34,540 34,280 34,300 41,181 0.62
2025/01/08 33,930 34,000 33,880 34,000 25,698 -0.87
2025/01/09 33,870 33,910 33,750 33,800 36,210 -0.59
2025/01/10 33,660 33,870 33,560 33,800 29,155 0.00
2025/01/14 33,200 33,330 33,150 33,330 57,536 -1.39
2025/01/15 33,220 33,220 33,030 33,090 31,518 -0.72
2025/01/16 33,570 33,650 33,330 33,630 25,417 1.63
2025/01/17 33,140 33,310 33,050 33,310 14,180 -0.95
2025/01/20 33,810 33,820 33,700 33,800 19,323 1.47
2025/01/21 33,880 33,880 33,480 33,770 31,487 -0.09
2025/01/22 34,100 34,220 34,050 34,210 22,666 1.30
2025/01/23 34,490 34,560 34,440 34,480 35,876 0.79
2025/01/24 34,510 34,600 34,220 34,330 30,706 -0.44
2025/01/27 33,900 33,920 33,540 33,560 92,083 -2.24
2025/01/28 33,190 33,380 33,120 33,320 91,597 -0.72
2025/01/29 33,690 33,790 33,630 33,780 52,359 1.38
2025/01/30 33,600 33,700 33,540 33,700 18,902 -0.24
2025/01/31 33,630 33,880 33,610 33,820 15,452 0.36
2025/02/03 33,000 33,140 32,860 32,880 71,721 -2.78
2025/02/04 33,660 33,690 33,100 33,370 41,878 1.49
2025/02/05 33,440 33,530 33,190 33,230 32,169 -0.42
2025/02/06 33,450 33,490 33,260 33,470 27,931 0.72
2025/02/07 33,250 33,430 33,200 33,300 12,589 -0.51
2025/02/10 33,090 33,250 33,050 33,210 18,242 -0.27
2025/02/12 33,540 33,720 33,530 33,670 23,568 1.39
2025/02/13 33,990 34,100 33,950 33,950 30,212 0.83
2025/02/14 34,020 34,090 33,950 33,990 21,125 0.12
2025/02/17 34,010 34,050 33,960 34,010 16,688 0.06
2025/02/18 33,900 34,130 33,890 34,090 15,252 0.24
2025/02/19 34,040 34,160 34,010 34,010 10,938 -0.23
2025/02/20 33,870 33,870 33,520 33,540 20,756 -1.38
2025/02/21 33,390 33,610 33,390 33,600 19,119 0.18
2025/02/25 32,370 32,510 32,300 32,390 68,653 -3.60
2025/02/26 31,920 32,110 31,810 32,090 30,661 -0.93
2025/02/27 31,890 32,120 31,750 32,120 32,638 0.09
2025/02/28 31,320 31,340 30,970 31,270 42,964 -2.65
2025/03/03 31,930 31,980 31,690 31,850 23,306 1.85
2025/03/04 30,950 31,050 30,720 31,030 39,739 -2.57
2025/03/05 31,160 31,160 30,970 31,020 91,384 -0.03
2025/03/06 31,020 31,140 30,970 31,030 29,857 0.03
2025/03/07 30,170 30,250 29,995 30,040 34,447 -3.19
2025/03/10 29,900 30,080 29,810 29,980 25,542 -0.20
2025/03/11 28,685 29,080 28,375 29,035 67,307 -3.15
2025/03/12 29,155 29,200 29,085 29,120 26,542 0.29
2025/03/13 29,535 29,555 28,965 29,035 33,900 -0.29
2025/03/14 28,985 29,250 28,930 29,165 23,063 0.45
2025/03/17 29,455 29,565 29,415 29,460 23,316 1.01
2025/03/18 29,960 29,985 29,845 29,940 25,514 1.63
2025/03/19 29,525 29,675 29,510 29,630 20,038 -1.04
2025/03/21 29,625 29,810 29,620 29,760 27,866 0.44
2025/03/24 30,170 30,240 30,140 30,180 35,237 1.41
2025/03/25 30,760 30,800 30,660 30,690 43,050 1.69
2025/03/26 30,850 30,950 30,820 30,890 34,945 0.65
2025/03/27 30,270 30,360 30,210 30,350 44,172 -1.75
2025/03/28 30,200 30,300 30,160 30,240 18,230 -0.36
2025/03/31 28,820 28,840 28,650 28,700 68,281 -5.09
2025/04/01 29,125 29,170 28,980 29,130 25,448 1.50
2025/04/02 29,530 29,530 29,390 29,450 40,032 1.10
2025/04/03 28,120 28,365 28,075 28,205 92,938 -4.23
2025/04/04 27,450 27,500 26,945 27,355 106,749 -3.01
2025/04/07 24,355 25,050 24,290 24,345 178,259 -11.00
2025/04/08 26,445 26,550 26,185 26,295 88,838 8.01
2025/04/09 24,845 25,205 24,370 24,780 149,436 -5.76
2025/04/10 28,495 28,505 27,960 28,160 67,760 13.64
2025/04/11 26,365 27,190 26,025 27,115 103,339 -3.71
2025/04/14 27,475 27,700 27,155 27,325 49,259 0.77
2025/04/15 27,140 27,330 27,130 27,175 45,048 -0.55
2025/04/16 26,970 26,970 26,470 26,575 55,960 -2.21
2025/04/17 26,275 26,745 26,225 26,715 61,623 0.53
2025/04/18 26,335 26,470 26,320 26,405 28,802 -1.16
2025/04/21 26,100 26,125 25,770 25,805 86,952 -2.27
2025/04/22 25,510 25,620 25,315 25,420 43,077 -1.49
2025/04/23 26,910 26,915 26,535 26,755 77,017 5.25
2025/04/24 27,145 27,220 26,845 26,970 50,826 0.80
2025/04/25 27,930 28,200 27,875 28,105 100,490 4.21
2025/04/28 28,185 28,185 28,005 28,160 56,675 0.20
2025/04/30 28,040 28,120 27,955 28,085 42,978 -0.27
2025/05/01 28,720 29,025 28,690 28,970 60,417 3.15
2025/05/02 29,000 29,350 28,970 29,105 52,791 0.47
2025/05/07 28,950 29,025 28,750 28,750 56,816 -1.22
2025/05/08 28,940 29,305 28,875 29,290 67,708 1.88
2025/05/09 29,625 29,690 29,525 29,575 44,476 0.97
2025/05/12 30,070 30,290 30,040 30,270 50,528 2.35
2025/05/13 31,230 31,240 31,030 31,090 56,547 2.71
2025/05/14 31,670 31,690 31,520 31,600 44,713 1.64
2025/05/15 31,610 31,650 31,380 31,390 44,253 -0.66
2025/05/16 31,430 31,440 31,230 31,300 28,312 -0.29
2025/05/19 31,290 31,320 31,040 31,070 41,695 -0.73
2025/05/20 31,490 31,610 31,150 31,190 40,757 0.39
2025/05/21 31,190 31,220 30,870 30,870 17,738 -1.03
2025/05/22 30,660 30,720 30,570 30,580 32,589 -0.94
2025/05/23 30,750 30,800 30,540 30,590 19,456 0.03
2025/05/26 30,550 30,620 30,450 30,620 24,762 0.10
2025/05/27 30,580 30,690 30,380 30,690 16,724 0.23
2025/05/28 31,240 31,380 31,150 31,270 51,360 1.89
2025/05/29 32,060 32,200 31,930 32,060 70,567 2.53
2025/05/30 30,960 31,150 30,850 31,060 45,507 -3.12
2025/06/02 30,970 30,970 30,700 30,700 29,888 -1.16
2025/06/03 30,940 31,120 30,930 30,960 23,907 0.85
2025/06/04 31,540 31,660 31,460 31,550 17,493 1.91
2025/06/05 31,360 31,480 31,350 31,480 12,922 -0.22
2025/06/06 31,270 31,550 31,270 31,550 35,612 0.22
2025/06/09 31,850 31,890 31,700 31,720 22,647 0.54
2025/06/10 31,930 32,260 31,800 31,920 55,010 0.63
2025/06/11 32,160 32,190 32,060 32,150 20,359 0.72
2025/06/12 31,860 31,890 31,650 31,740 22,171 -1.28
2025/06/13 31,550 31,550 31,120 31,360 71,372 -1.20
2025/06/16 31,720 31,770 31,620 31,730 29,228 1.18
2025/06/17 31,900 32,100 31,890 32,060 17,289 1.04
2025/06/18 31,940 32,030 31,880 31,970 21,288 -0.28
2025/06/19 31,880 31,890 31,620 31,790 28,803 -0.56
2025/06/20 31,840 31,970 31,810 31,970 11,271 0.57
2025/06/23 31,890 32,220 31,820 32,220 53,463 0.78
2025/06/24 32,500 32,540 32,400 32,540 33,459 0.99
2025/06/25 32,590 32,650 32,480 32,640 31,128 0.31
2025/06/26 32,640 32,700 32,600 32,640 31,770 0.00
2025/06/27 32,910 32,950 32,800 32,900 36,170 0.80
2025/06/30 33,060 33,150 32,980 33,050 28,718 0.46
2025/07/01 33,010 33,060 32,890 32,900 17,024 -0.45
2025/07/02 32,660 32,860 32,650 32,850 22,870 -0.15
2025/07/03 32,950 33,040 32,900 33,020 25,904 0.52
2025/07/04 33,460 33,480 33,270 33,270 40,466 0.76
2025/07/07 33,340 33,410 33,190 33,380 41,018 0.33
2025/07/08 33,500 33,690 33,480 33,650 38,448 0.81
2025/07/09 33,780 33,820 33,690 33,740 27,822 0.27
2025/07/10 33,820 33,820 33,690 33,780 34,584 0.12
2025/07/11 33,870 33,960 33,580 33,890 32,372 0.33
2025/07/14 33,830 33,880 33,700 33,800 48,043 -0.27
2025/07/15 34,170 34,420 34,100 34,410 118,393 1.80
2025/07/16 34,400 34,530 34,370 34,380 43,823 -0.09
2025/07/17 34,300 34,630 34,290 34,630 32,412 0.73
2025/07/18 34,780 34,900 34,730 34,890 52,058 0.75
2025/07/22 34,630 34,710 34,600 34,680 54,337 -0.60
2025/07/23 34,370 34,450 34,150 34,380 57,265 -0.87
2025/07/24 34,480 34,500 34,340 34,390 37,229 0.03
2025/07/25 34,630 34,770 34,590 34,630 42,584 0.70
2025/07/28 35,050 35,150 34,940 35,130 42,746 1.44
2025/07/29 35,160 35,220 35,110 35,140 44,381 0.03
2025/07/30 35,060 35,100 34,980 35,010 22,445 -0.37
2025/07/31 35,630 35,730 35,610 35,640 131,001 1.80
2025/08/01 35,370 35,450 35,230 35,260 46,943 -1.07
2025/08/04 34,020 34,250 34,020 34,220 57,073 -2.95
2025/08/05 34,560 34,660 34,450 34,620 24,466 1.17
2025/08/06 34,300 34,510 34,280 34,510 11,841 -0.32
2025/08/07 34,660 34,850 34,660 34,690 30,863 0.52
2025/08/08 34,660 34,880 34,660 34,830 21,861 0.40
2025/08/12 35,160 35,280 35,140 35,210 35,415 1.09
2025/08/13 35,530 35,640 35,500 35,540 35,322 0.94
2025/08/14 35,400 35,410 35,110 35,120 30,189 -1.18
2025/08/15 35,430 35,470 35,340 35,410 20,256 0.83
2025/08/18 35,410 35,410 35,260 35,270 27,953 -0.40
2025/08/19 35,390 35,390 35,210 35,240 15,667 -0.09
2025/08/20 34,780 34,800 34,540 34,570 30,106 -1.90
2025/08/21 34,530 34,650 34,460 34,640 16,431 0.20
2025/08/22 34,680 34,710 34,570 34,600 15,672 -0.12
2025/08/25 34,920 34,990 34,850 34,860 26,207 0.75
2025/08/26 34,940 34,960 34,560 34,870 32,355 0.03
2025/08/27 35,030 35,160 35,000 35,080 19,527 0.60
2025/08/28 34,870 34,940 34,830 34,910 19,926 -0.48
2025/08/29 35,090 35,150 34,970 34,970 14,192 0.17
2025/09/01 34,850 34,920 34,540 34,540 34,809 -1.23
2025/09/02 34,710 34,900 34,710 34,830 18,387 0.84
2025/09/03 34,900 34,980 34,850 34,920 20,037 0.26
2025/09/04 34,990 35,100 34,910 35,030 32,284 0.32
2025/09/05 35,440 35,510 35,380 35,480 36,371 1.28
2025/09/08 35,520 35,590 35,390 35,430 16,914 -0.14
2025/09/09 35,360 35,400 35,240 35,330 23,395 -0.28
2025/09/10 35,460 35,550 35,460 35,550 23,166 0.62
2025/09/11 35,510 35,580 35,470 35,570 11,758 0.06
2025/09/12 35,670 35,740 35,610 35,730 19,520 0.45
2025/09/16 36,080 36,160 36,060 36,060 34,699 0.92
2025/09/17 35,850 35,910 35,810 35,840 27,333 -0.61
2025/09/18 36,070 36,250 36,030 36,200 66,339 1.00
2025/09/19 36,560 36,590 36,310 36,410 40,965 0.58
2025/09/22 36,740 36,850 36,700 36,700 59,964 0.80
2025/09/24 36,640 36,790 36,570 36,760 9,177 0.16
2025/09/25 36,800 36,870 36,760 36,780 38,622 0.05
2025/09/26 36,880 36,940 36,750 36,910 65,713 0.35
2025/09/29 37,010 37,020 36,920 36,990 67,969 0.22
2025/09/30 36,900 36,970 36,810 36,840 10,961 -0.41
2025/10/01 36,760 36,790 36,480 36,480 12,927 -0.98
2025/10/02 36,840 36,960 36,830 36,960 17,372 1.32
2025/10/03 37,000 37,260 36,990 37,220 148,250 0.70
2025/10/06 37,550 37,790 37,510 37,720 143,467 1.34
2025/10/07 37,860 37,970 37,860 37,920 76,861 0.53
2025/10/08 38,130 38,340 38,130 38,260 114,910 0.90
2025/10/09 38,850 38,880 38,680 38,840 80,291 1.52
2025/10/10 38,840 38,880 38,700 38,780 67,929 -0.15
2025/10/14 38,080 38,300 37,510 37,570 92,075 -3.12
2025/10/15 37,680 37,790 37,570 37,700 35,591 0.35
2025/10/16 37,780 37,980 37,570 37,980 14,808 0.74
2025/10/17 37,290 37,440 37,000 37,000 46,185 -2.58
2025/10/20 37,850 38,020 37,750 37,920 41,420 2.49
2025/10/21 38,300 38,460 38,200 38,420 32,441 1.32
2025/10/22 38,470 38,590 38,330 38,590 22,688 0.44
2025/10/23 38,110 38,410 38,060 38,400 20,505 -0.49
2025/10/24 38,750 38,980 38,700 38,970 44,468 1.48
2025/10/27 39,510 39,660 39,400 39,660 106,520 1.77
2025/10/28 39,860 39,860 39,530 39,600 44,638 -0.15
2025/10/29 39,900 40,230 39,820 40,160 144,826 1.41
2025/10/30 40,230 40,590 40,060 40,290 149,665 0.32
2025/10/31 40,420 40,540 40,380 40,500 35,609 0.52
2025/11/04 40,400 40,410 39,730 39,730 46,077 -1.90
2025/11/05 39,330 39,530 38,860 39,530 76,522 -0.50
2025/11/06 39,930 39,940 39,620 39,750 26,913 0.56
2025/11/07 38,900 39,100 38,720 39,090 54,661 -1.66
2025/11/10 39,220 39,500 39,070 39,440 51,456 0.90
2025/11/11 39,930 40,030 39,750 39,830 43,354 0.99
2025/11/12 39,770 40,090 39,750 40,070 41,026 0.60
2025/11/13 39,760 40,120 39,760 40,060 41,684 -0.02
2025/11/14 39,070 39,120 38,800 38,900 66,363 -2.90
2025/11/17 39,150 39,370 39,020 39,370 27,710 1.21
2025/11/18 38,960 39,010 38,380 38,540 45,228 -2.11
2025/11/19 38,490 38,550 38,210 38,340 53,061 -0.52
2025/11/20 39,670 39,990 39,640 39,920 59,364 4.12
2025/11/21 38,290 38,430 38,160 38,190 42,864 -4.33
2025/11/25 39,410 39,450 39,300 39,300 55,099 2.91
2025/11/26 39,500 39,650 39,430 39,630 36,355 0.84
2025/11/27 39,900 39,900 39,720 39,800 22,352 0.43
2025/11/28 39,910 40,070 39,870 40,070 18,065 0.68
2025/12/01 40,060 40,060 39,490 39,660 53,457 -1.02
2025/12/02 39,850 39,950 39,740 39,740 34,853 0.20
2025/12/03 40,230 40,310 40,130 40,190 42,448 1.13
2025/12/04 40,110 40,210 40,080 40,190 38,832 0.00
2025/12/05 40,090 40,230 40,070 40,130 22,443 -0.15
2025/12/08 40,330 40,420 40,230 40,390 16,085 0.65
2025/12/09 40,440 40,490 40,360 40,400 19,612 0.02
2025/12/10 40,600 40,660 40,530 40,650 32,589 0.62
2025/12/11 40,470 40,470 39,970 40,100 23,744 -1.35
2025/12/12 40,290 40,430 40,270 40,430 21,392 0.82
2025/12/15 39,660 39,750 39,560 39,570 44,174 -2.13
2025/12/16 39,270 39,270 38,860 38,920 34,675 -1.64
2025/12/17 39,220 39,470 39,110 39,450 14,934 1.36
2025/12/18 38,820 39,000 38,750 38,990 18,128 -1.17
2025/12/19 39,350 39,560 39,300 39,460 20,515 1.21
2025/12/22 40,490 40,500 40,380 40,400 73,687 2.38
2025/12/23 40,400 40,400 40,070 40,070 23,914 -0.82
2025/12/24 40,370 40,380 40,180 40,300 33,348 0.57
2025/12/25 40,500 40,500 40,280 40,310 16,394 0.02
2025/12/26 40,450 40,590 40,420 40,420 24,195 0.27
2025/12/29 40,540 40,540 40,350 40,350 19,961 -0.17
2025/12/30 40,180 40,300 40,150 40,150 20,336 -0.50
2026/01/05 40,060 40,200 40,060 40,100 39,253 -0.12
2026/01/06 40,120 40,260 40,110 40,230 34,786 0.32
2026/01/07 40,550 40,620 40,380 40,380 27,718 0.37
2026/01/08 40,590 40,680 40,290 40,290 26,316 -0.22
2026/01/09 40,430 40,580 40,390 40,500 15,460 0.52
2026/01/13 41,040 41,360 41,020 41,360 150,450 2.12
2026/01/14 41,380 41,470 41,290 41,290 58,388 -0.17
2026/01/15 40,710 40,920 40,650 40,910 22,766 -0.92
2026/01/16 40,980 41,060 40,920 41,060 15,807 0.37
2026/01/19 40,260 40,300 40,000 40,200 53,527 -2.09
2026/01/20 40,280 40,370 40,180 40,200 41,373 0.00
2026/01/21 39,870 40,080 39,860 40,010 36,568 -0.47
2026/01/22 40,650 40,750 40,590 40,670 27,758 1.65

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