NEXT FUNDS ﾀﾞｳ･ｼﾞｮｰﾝｽﾞ工業株30種平均株価(為替ﾍｯｼﾞなし)連動型上場投信（1546）の銘柄情報

NEXT FUNDS ﾀﾞｳ･ｼﾞｮｰﾝｽﾞ工業株30種平均株価(為替ﾍｯｼﾞなし)連動型上場投信 1546

ETF等 その他 最終更新: 2026/01/21
74,910円
(時刻：15:30)
▼ -340円 (-0.45%)

価格情報

始値 74,760円
高値 74,910円
安値 74,730円
終値 74,910円
出来高 1,198株
売買代金 89,635,430円
売り気配 (15:30) 74,940円
買い気配 (15:30) 74,840円
年初来高値 (2026/01/13) 76,760円
年初来安値 (2025/04/09) 52,050円

基本情報

銘柄名 NEXT FUNDS ﾀﾞｳ･ｼﾞｮｰﾝｽﾞ工業株30種平均株価(為替ﾍｯｼﾞなし)連動型上場投信
英文銘柄名 NEXT FUNDS DJIA (UNHEDGED) EXCHANGE TRADED FUND
時価総額 25,712,172,500.0円
発行済株式総数 341,690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
2025/06/11 305 130 7,292 -7
2025/06/10 175 -11 7,299 -116
2025/06/09 186 50 7,415 -41
2025/06/06 136 -50 7,456 680
2025/06/05 186 59 6,776 -936
2025/06/04 127 -28 7,712 15
2025/06/03 155 9 7,697 -110
2025/06/02 146 73 7,807 575
2025/05/30 73 20 7,232 -511
2025/05/29 53 -24 7,743 -116
2025/05/28 77 -60 7,859 5
2025/05/27 137 -135 7,854 358
2025/05/26 272 77 7,496 51
2025/05/23 195 119 7,445 210
2025/05/22 76 19 7,235 118
2025/05/21 57 -8 7,117 44
2025/05/20 65 30 7,073 -25
2025/05/19 35 4 7,098 270
2025/05/16 31 31 6,828 1,523
2025/05/15 0 0 5,305 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 946 17 2,542 244
2026/01/09 929 -11 2,298 -8
2025/12/26 940 -338 2,306 -510
2025/12/19 1,278 183 2,816 -933
2025/12/12 1,095 -24 3,749 -1,614
2025/12/05 1,119 98 5,363 -577
2025/11/28 1,021 -3 5,940 2,668
2025/11/21 1,024 145 3,272 11
2025/11/14 879 180 3,261 880
2025/11/07 699 -31 2,381 -618
2025/10/31 730 -20 2,999 213
2025/10/24 750 41 2,786 -785
2025/10/17 709 16 3,571 753
2025/10/10 693 44 2,818 -624
2025/10/03 649 -48 3,442 -84
2025/09/26 697 111 3,526 -16
2025/09/19 586 -100 3,542 174
2025/09/12 686 -456 3,368 -299
2025/09/05 1,142 530 3,667 -218
2025/08/29 612 110 3,885 -269
2025/08/22 502 27 4,154 -135
2025/08/15 475 -186 4,289 -1,032
2025/08/08 661 -177 5,321 1,148
2025/08/01 838 309 4,173 -320
2025/07/25 529 -442 4,493 566
2025/07/18 971 340 3,927 -1,481
2025/07/11 631 -336 5,408 103
2025/07/04 967 219 5,305 -1
2025/06/27 748 415 5,306 558
2025/06/20 333 -612 4,748 -2,569
2025/06/13 945 759 7,317 -98
2025/06/06 186 40 7,415 -392
2025/05/30 146 -126 7,807 311
2025/05/23 272 237 7,496 398
2025/05/16 35 35 7,098 1,120
2025/05/09 0 0 5,978 111
2025/05/02 0 0 5,867 -193
2025/04/25 0 0 6,060 -2,309

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
2026/01/20 172 160 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
2026/01/20 東証 60 329 -269 0 160
2026/01/19 東証 188 293 -105 0 160 0.00 0.00 F
2026/01/16 東証 302 302 0 0 160 ***** ***** -
2026/01/15 東証 288 308 -20 0 160 0.00 0.00 F
2026/01/14 東証 297 348 -51 0 480 0.00 0.00 F
2026/01/13 東証 324 347 -23 0 160 0.00 0.00 F
2026/01/09 東証 262 346 -84 0 160 0.00 0.00 F
2026/01/08 東証 172 318 -146 0 160 0.00 0.00 F
2026/01/07 東証 339 339 0 0 640 ***** ***** -
2026/01/06 東証 355 355 0 0 160 ***** ***** -
2026/01/05 東証 345 345 0 0 160 ***** ***** -
2025/12/30 東証 280 353 -73 0 160 0.00 0.00 F
2025/12/29 東証 285 343 -58 0 160 0.00 0.00 F
2025/12/26 東証 258 348 -90 0 960 0.00 0.00 F
2025/12/25 東証 256 356 -100 0 160 0.00 0.00 F
2025/12/24 東証 294 342 -48 0 480 0.00 0.00 F
2025/12/23 東証 173 344 -171 0 160 0.00 0.00 F
2025/12/22 東証 293 345 -52 0 160 0.00 0.00 F
2025/12/19 東証 14 420 -406 0 160 0.00 0.00 F
2025/12/18 東証 265 427 -162 0 160 0.00 0.00 F
2025/12/17 東証 321 416 -95 0 480 0.00 0.00 F
2025/12/16 東証 352 352 0 0 160 ***** ***** -
2025/12/15 東証 334 334 0 0 160 ***** ***** -
2025/12/12 東証 317 427 -110 0 160 0.00 0.00 F
2025/12/11 東証 222 406 -184 0 160 0.00 0.00 F
2025/12/10 東証 217 407 -190 0 480 0.00 0.00 F
2025/12/09 東証 337 392 -55 0 160 5.00 2.51 F
2025/12/08 東証 337 395 -58 0 160 0.00 0.00 F
2025/12/05 東証 295 406 -111 0 160 0.00 0.00 F
2025/12/04 東証 397 409 -12 0 160 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(%)
2024/07/29 61,650 61,720 61,280 61,330 1,923 -
2024/07/30 61,170 61,930 61,060 61,930 667 0.98
2024/07/31 60,850 61,850 60,580 61,580 3,486 -0.57
2024/08/01 60,580 60,640 59,700 60,380 5,167 -1.95
2024/08/02 58,990 59,170 58,660 58,980 3,470 -2.32
2024/08/05 56,500 56,570 54,300 54,300 13,825 -7.93
2024/08/06 55,750 56,400 55,240 56,400 3,835 3.87
2024/08/07 55,240 57,020 55,240 56,920 6,804 0.92
2024/08/08 55,250 55,260 54,580 55,090 1,965 -3.22
2024/08/09 56,490 56,560 56,110 56,110 1,613 1.85
2024/08/13 56,160 57,000 56,140 57,000 3,373 1.59
2024/08/14 56,740 56,840 56,490 56,840 1,301 -0.28
2024/08/15 57,190 57,410 57,180 57,270 1,116 0.76
2024/08/16 58,780 58,820 58,680 58,800 1,347 2.67
2024/08/19 58,530 58,530 57,320 57,320 2,619 -2.52
2024/08/20 58,270 58,510 58,000 58,510 1,226 2.08
2024/08/21 57,650 57,910 57,600 57,800 1,551 -1.21
2024/08/22 57,710 57,840 57,570 57,730 607 -0.12
2024/08/23 57,900 57,940 57,620 57,760 2,464 0.05
2024/08/26 57,550 57,630 57,340 57,470 743 -0.50
2024/08/27 57,870 58,030 57,840 57,940 2,621 0.82
2024/08/28 57,640 57,910 57,640 57,900 836 -0.07
2024/08/29 57,650 58,000 57,610 58,000 1,992 0.17
2024/08/30 58,260 58,310 58,120 58,310 1,352 0.53
2024/09/02 59,090 59,170 58,850 59,020 1,794 1.22
2024/09/03 59,210 59,360 58,940 59,050 450 0.05
2024/09/04 57,860 57,920 57,510 57,720 1,813 -2.25
2024/09/05 57,060 57,360 57,020 57,270 1,264 -0.78
2024/09/06 56,910 56,910 56,470 56,470 3,015 -1.40
2024/09/09 55,880 56,440 55,870 56,440 1,441 -0.05
2024/09/10 56,820 56,970 56,700 56,860 672 0.74
2024/09/11 56,330 56,330 55,510 55,770 1,347 -1.92
2024/09/12 56,670 56,900 56,570 56,900 562 2.03
2024/09/13 56,640 56,640 56,320 56,340 5,160 -0.98
2024/09/17 56,980 56,990 56,760 56,990 2,626 1.15
2024/09/18 57,510 57,510 57,210 57,340 1,059 0.61
2024/09/19 57,870 58,260 57,870 58,000 2,636 1.15
2024/09/20 58,430 58,430 58,100 58,210 1,498 0.36
2024/09/24 58,780 59,060 58,640 59,060 2,177 1.46
2024/09/25 58,630 58,790 58,620 58,730 304 -0.56
2024/09/26 59,010 59,260 58,940 59,260 5,949 0.90
2024/09/27 59,570 60,140 59,430 60,050 2,951 1.33
2024/09/30 58,760 58,820 58,280 58,330 2,387 -2.86
2024/10/01 59,060 59,360 59,040 59,310 3,102 1.68
2024/10/02 58,800 59,000 58,650 58,800 1,866 -0.86
2024/10/03 60,200 60,420 60,020 60,020 3,801 2.07
2024/10/04 59,950 60,000 59,640 59,710 709 -0.52
2024/10/07 61,270 61,270 61,040 61,100 3,423 2.33
2024/10/08 60,400 60,460 60,180 60,390 1,151 -1.16
2024/10/09 60,620 60,740 60,530 60,740 1,077 0.58
2024/10/10 61,700 61,850 61,620 61,750 2,161 1.66
2024/10/11 61,520 61,520 61,350 61,420 509 -0.53
2024/10/15 62,780 62,810 62,670 62,770 3,902 2.20
2024/10/16 61,990 62,110 61,920 62,110 850 -1.05
2024/10/17 62,600 62,640 62,500 62,580 675 0.76
2024/10/18 63,140 63,160 62,960 63,030 1,456 0.72
2024/10/21 63,060 63,060 62,800 62,890 1,231 -0.22
2024/10/22 62,900 63,000 62,760 62,920 983 0.05
2024/10/23 62,940 63,390 62,940 63,330 2,201 0.65
2024/10/24 63,110 63,130 62,830 62,900 785 -0.68
2024/10/25 62,620 62,750 62,440 62,600 1,354 -0.48
2024/10/28 62,840 63,290 62,790 63,070 1,554 0.75
2024/10/29 63,160 63,160 62,930 63,020 942 -0.08
2024/10/30 63,020 63,140 62,940 63,140 927 0.19
2024/10/31 62,850 62,960 62,590 62,800 1,047 -0.54
2024/11/01 61,800 62,190 61,740 62,190 1,994 -0.97
2024/11/05 61,940 62,090 61,840 62,070 1,280 -0.19
2024/11/06 62,250 64,220 62,230 64,220 5,293 3.46
2024/11/07 65,660 65,880 65,620 65,740 13,724 2.37
2024/11/08 65,210 65,290 64,930 65,060 10,464 -1.03
2024/11/11 65,490 65,810 65,480 65,750 2,301 1.06
2024/11/12 66,110 66,290 65,980 66,170 8,676 0.64
2024/11/13 66,080 66,160 65,990 66,070 3,109 -0.15
2024/11/14 66,530 66,760 66,530 66,670 13,342 0.91
2024/11/15 66,550 66,620 66,260 66,260 15,678 -0.61
2024/11/18 65,470 65,640 65,100 65,370 5,842 -1.34
2024/11/19 65,270 65,350 65,000 65,350 851 -0.03
2024/11/20 65,260 65,570 65,210 65,530 709 0.28
2024/11/21 65,650 65,650 65,340 65,480 1,157 -0.08
2024/11/22 65,840 66,160 65,760 66,120 1,178 0.98
2024/11/25 66,810 66,970 66,650 66,960 4,622 1.27
2024/11/26 67,110 67,110 66,780 66,980 3,390 0.03
2024/11/27 66,920 66,920 66,500 66,510 2,125 -0.70
2024/11/28 65,990 66,200 65,980 66,140 3,819 -0.56
2024/11/29 66,040 66,040 65,450 65,550 1,592 -0.89
2024/12/02 65,580 65,940 65,580 65,770 1,481 0.34
2024/12/03 65,390 65,570 65,280 65,520 1,660 -0.38
2024/12/04 65,370 65,630 65,300 65,470 2,304 -0.08
2024/12/05 66,030 66,100 65,720 65,800 3,222 0.50
2024/12/06 65,500 65,560 65,330 65,420 1,091 -0.58
2024/12/09 65,270 65,350 65,130 65,350 1,824 -0.11
2024/12/10 65,490 65,590 65,330 65,510 1,239 0.24
2024/12/11 65,530 65,540 65,360 65,490 1,767 -0.03
2024/12/12 65,460 65,660 65,320 65,640 1,530 0.23
2024/12/13 65,300 65,530 65,280 65,500 5,507 -0.21
2024/12/16 65,590 65,890 65,560 65,800 3,235 0.46
2024/12/17 65,660 65,730 65,570 65,580 2,114 -0.33
2024/12/18 65,100 65,250 65,040 65,210 4,314 -0.56
2024/12/19 63,980 64,360 63,860 64,340 12,481 -1.33
2024/12/20 65,100 65,180 64,620 64,750 5,660 0.64
2024/12/23 65,630 65,720 65,530 65,720 11,665 1.50
2024/12/24 65,800 65,800 65,570 65,680 4,701 -0.06
2024/12/25 66,040 66,270 65,600 66,270 4,337 0.90
2024/12/26 66,160 66,320 66,110 66,260 6,589 -0.02
2024/12/27 66,520 66,710 66,270 66,530 6,210 0.41
2024/12/30 66,190 66,200 66,040 66,120 2,057 -0.62
2025/01/06 65,670 65,890 65,540 65,740 2,603 -0.57
2025/01/07 65,710 65,890 65,610 65,680 1,761 -0.09
2025/01/08 65,580 65,800 65,520 65,720 1,516 0.06
2025/01/09 65,700 65,700 65,410 65,650 1,022 -0.11
2025/01/10 65,480 65,770 65,370 65,660 620 0.02
2025/01/14 65,010 65,220 64,880 65,210 1,767 -0.69
2025/01/15 65,610 65,610 65,200 65,270 783 0.09
2025/01/16 65,900 66,090 65,500 65,820 1,815 0.84
2025/01/17 65,460 65,620 65,200 65,620 1,063 -0.30
2025/01/20 66,150 66,200 65,960 66,200 2,579 0.88
2025/01/21 66,200 66,210 65,850 66,140 1,739 -0.09
2025/01/22 66,840 66,950 66,700 66,950 3,074 1.22
2025/01/23 67,290 67,430 67,250 67,380 2,184 0.64
2025/01/24 67,780 67,910 67,290 67,400 2,300 0.03
2025/01/27 67,340 67,350 66,980 67,200 1,356 -0.30
2025/01/28 67,480 67,860 67,420 67,720 3,786 0.77
2025/01/29 67,990 68,060 67,790 67,810 2,080 0.13
2025/01/30 67,740 67,740 67,460 67,600 1,905 -0.31
2025/01/31 67,560 67,950 67,430 67,710 1,326 0.16
2025/02/03 66,720 66,930 66,500 66,500 6,782 -1.79
2025/02/04 67,500 67,560 66,930 67,120 1,907 0.93
2025/02/05 66,920 67,030 66,380 66,480 1,541 -0.95
2025/02/06 66,840 66,900 66,540 66,860 1,090 0.57
2025/02/07 65,960 66,210 65,870 66,170 2,978 -1.03
2025/02/10 65,800 65,880 65,600 65,790 1,445 -0.57
2025/02/12 66,430 66,870 66,410 66,850 1,121 1.61
2025/02/13 66,880 67,000 66,780 66,800 2,496 -0.07
2025/02/14 66,870 66,870 66,590 66,600 594 -0.30
2025/02/17 66,140 66,180 65,920 66,090 2,212 -0.77
2025/02/18 65,970 66,210 65,970 66,180 315 0.14
2025/02/19 66,060 66,260 66,020 66,030 820 -0.23
2025/02/20 65,850 65,850 65,250 65,250 1,258 -1.18
2025/02/21 64,540 65,010 64,500 65,010 937 -0.37
2025/02/25 63,720 63,890 63,550 63,690 3,553 -2.03
2025/02/26 63,610 63,840 63,400 63,700 2,820 0.02
2025/02/27 63,110 63,540 63,030 63,530 1,173 -0.27
2025/02/28 63,410 63,460 62,860 63,320 1,015 -0.33
2025/03/03 64,320 64,580 64,270 64,400 1,012 1.71
2025/03/04 63,120 63,200 62,690 63,200 2,106 -1.86
2025/03/05 62,670 62,740 62,470 62,560 2,817 -1.01
2025/03/06 62,540 62,760 62,510 62,600 1,253 0.06
2025/03/07 61,740 61,760 61,340 61,340 1,887 -2.01
2025/03/10 61,410 61,560 61,210 61,530 2,505 0.31
2025/03/11 60,200 60,560 59,660 60,560 3,668 -1.58
2025/03/12 60,080 60,190 59,980 60,100 1,350 -0.76
2025/03/13 60,110 60,110 59,430 59,570 2,288 -0.88
2025/03/14 59,280 59,690 59,210 59,610 2,347 0.07
2025/03/17 60,020 60,220 59,920 60,090 2,691 0.81
2025/03/18 61,160 61,280 61,040 61,280 2,673 1.98
2025/03/19 60,810 61,050 60,810 61,050 5,460 -0.38
2025/03/21 61,040 61,380 60,990 61,310 3,108 0.43
2025/03/24 61,760 61,900 61,690 61,830 5,327 0.85
2025/03/25 62,720 62,800 62,520 62,570 2,016 1.20
2025/03/26 62,480 62,740 62,400 62,640 1,339 0.11
2025/03/27 62,340 62,700 62,250 62,700 1,462 0.10
2025/03/28 62,400 62,560 62,330 62,480 888 -0.35
2025/03/31 60,520 60,540 60,200 60,240 2,377 -3.59
2025/04/01 61,340 61,420 61,020 61,020 958 1.29
2025/04/02 61,560 61,560 61,400 61,540 1,224 0.85
2025/04/03 59,570 60,060 59,320 59,530 3,475 -3.27
2025/04/04 57,940 58,000 57,150 57,770 3,459 -2.96
2025/04/07 52,770 53,740 52,550 52,780 11,141 -8.64
2025/04/08 55,610 55,900 55,370 55,650 3,432 5.44
2025/04/09 53,650 53,650 52,050 52,630 4,779 -5.43
2025/04/10 58,810 58,820 57,960 58,130 4,255 10.45
2025/04/11 55,170 56,360 54,700 56,330 3,334 -3.10
2025/04/14 56,750 56,750 56,080 56,390 791 0.11
2025/04/15 56,620 56,860 56,580 56,680 416 0.51
2025/04/16 56,440 56,590 55,660 55,890 529 -1.39
2025/04/17 55,110 56,000 55,070 56,000 2,350 0.20
2025/04/18 55,000 55,190 54,490 54,640 7,801 -2.43
2025/04/21 54,400 54,620 53,450 53,570 3,257 -1.96
2025/04/22 52,790 52,990 52,420 52,710 2,848 -1.61
2025/04/23 55,490 55,500 54,890 55,070 3,570 4.48
2025/04/24 55,440 55,570 55,000 55,170 1,826 0.18
2025/04/25 56,020 56,570 56,010 56,470 2,381 2.36
2025/04/28 56,300 56,300 56,020 56,190 865 -0.50
2025/04/30 56,380 56,500 56,310 56,410 1,061 0.39
2025/05/01 57,030 57,770 56,960 57,680 2,454 2.25
2025/05/02 57,940 58,620 57,940 58,250 3,170 0.99
2025/05/07 57,550 57,680 57,350 57,680 1,422 -0.98
2025/05/08 57,810 58,310 57,680 58,300 1,366 1.07
2025/05/09 59,000 59,120 58,790 58,790 1,417 0.84
2025/05/12 59,450 59,670 59,390 59,570 1,419 1.33
2025/05/13 61,380 61,410 61,070 61,270 2,745 2.85
2025/05/14 60,890 60,910 60,600 60,730 1,525 -0.88
2025/05/15 60,080 60,120 59,710 59,730 2,904 -1.65
2025/05/16 60,320 60,330 60,010 60,200 1,656 0.79
2025/05/19 60,100 60,340 60,100 60,220 2,209 0.03
2025/05/20 60,810 61,020 60,200 60,200 1,004 -0.03
2025/05/21 60,270 60,270 59,750 59,750 846 -0.75
2025/05/22 58,870 58,920 58,650 58,690 1,420 -1.77
2025/05/23 58,990 59,060 58,660 58,690 376 0.00
2025/05/26 58,720 58,750 58,440 58,750 940 0.10
2025/05/27 58,680 58,980 58,400 58,980 936 0.39
2025/05/28 59,810 60,040 59,680 59,750 1,091 1.31
2025/05/29 60,750 61,080 60,670 60,910 4,647 1.94
2025/05/30 59,330 59,540 59,160 59,440 3,905 -2.41
2025/06/02 59,370 59,370 58,980 59,020 420 -0.71
2025/06/03 58,960 59,270 58,950 59,050 177 0.05
2025/06/04 59,970 60,160 59,870 59,950 1,273 1.52
2025/06/05 59,350 59,560 59,300 59,450 1,024 -0.83
2025/06/06 59,650 59,950 59,650 59,950 1,340 0.84
2025/06/09 60,610 60,700 60,360 60,360 654 0.68
2025/06/10 60,600 61,050 60,460 60,460 1,542 0.17
2025/06/11 60,830 60,880 60,720 60,820 815 0.60
2025/06/12 60,530 60,570 60,140 60,150 1,658 -1.10
2025/06/13 59,980 59,980 59,260 59,650 2,860 -0.83
2025/06/16 59,800 59,910 59,660 59,810 805 0.27
2025/06/17 59,990 60,300 59,990 60,200 3,121 0.65
2025/06/18 59,930 60,180 59,930 60,180 557 -0.03
2025/06/19 59,930 59,960 59,590 59,890 4,343 -0.48
2025/06/20 59,840 60,090 59,790 59,950 1,035 0.10
2025/06/23 60,300 60,800 60,240 60,800 1,362 1.42
2025/06/24 61,100 61,190 60,980 61,090 3,137 0.48
2025/06/25 61,290 61,410 61,110 61,400 2,599 0.51
2025/06/26 61,140 61,160 60,990 61,020 1,573 -0.62
2025/06/27 61,630 61,720 61,440 61,570 3,288 0.90
2025/06/30 62,340 62,490 62,130 62,260 3,950 1.12
2025/07/01 62,150 62,210 62,000 62,040 1,421 -0.35
2025/07/02 62,580 62,920 62,580 62,900 5,752 1.39
2025/07/03 62,660 62,870 62,650 62,870 1,217 -0.05
2025/07/04 63,510 63,560 63,270 63,270 1,311 0.64
2025/07/07 63,350 63,580 63,210 63,550 1,666 0.44
2025/07/08 63,420 63,700 63,410 63,690 824 0.22
2025/07/09 63,670 63,820 63,570 63,780 764 0.14
2025/07/10 63,690 63,690 63,510 63,630 1,366 -0.24
2025/07/11 64,110 64,290 63,800 64,080 2,015 0.71
2025/07/14 63,850 63,910 63,630 63,670 1,229 -0.64
2025/07/15 64,370 64,620 64,280 64,370 2,088 1.10
2025/07/16 64,220 64,310 64,090 64,090 1,378 -0.43
2025/07/17 64,120 64,570 64,120 64,570 1,879 0.75
2025/07/18 64,830 65,120 64,830 65,080 1,709 0.79
2025/07/22 64,210 64,360 64,210 64,320 5,659 -1.17
2025/07/23 64,260 64,500 63,960 64,390 3,491 0.11
2025/07/24 64,530 64,550 64,300 64,400 1,632 0.02
2025/07/25 64,600 64,850 64,550 64,620 1,106 0.34
2025/07/28 65,500 65,570 65,240 65,540 2,509 1.42
2025/07/29 65,320 65,410 65,210 65,290 3,102 -0.38
2025/07/30 65,010 65,030 64,830 64,870 5,305 -0.64
2025/07/31 65,320 65,320 65,080 65,140 787 0.42
2025/08/01 65,260 65,310 65,000 65,000 4,059 -0.21
2025/08/04 63,070 63,650 63,030 63,490 4,456 -2.32
2025/08/05 63,770 63,960 63,570 63,800 1,662 0.49
2025/08/06 63,930 64,120 63,800 64,080 3,097 0.44
2025/08/07 63,280 63,520 63,100 63,160 3,411 -1.44
2025/08/08 62,970 63,010 62,740 62,900 2,722 -0.41
2025/08/12 63,130 63,360 63,130 63,300 5,410 0.64
2025/08/13 63,530 63,830 63,530 63,650 4,484 0.55
2025/08/14 64,080 64,090 63,620 63,650 1,654 0.00
2025/08/15 64,200 64,600 64,200 64,590 1,453 1.48
2025/08/18 64,390 64,430 64,180 64,220 779 -0.57
2025/08/19 64,420 64,420 64,180 64,200 617 -0.03
2025/08/20 64,360 64,400 63,960 63,970 1,749 -0.36
2025/08/21 64,170 64,280 64,080 64,250 1,063 0.44
2025/08/22 64,540 64,650 64,440 64,480 1,244 0.36
2025/08/25 65,190 65,300 65,090 65,090 13,777 0.95
2025/08/26 65,020 65,040 64,380 64,850 12,754 -0.37
2025/08/27 64,990 65,260 64,980 65,140 687 0.45
2025/08/28 65,120 65,260 65,120 65,210 1,556 0.11
2025/08/29 65,190 65,190 64,610 64,970 807 -0.37
2025/09/01 65,160 65,300 64,780 64,780 1,069 -0.29
2025/09/02 64,990 65,370 64,990 65,010 4,990 0.36
2025/09/03 65,100 65,280 65,020 65,020 571 0.02
2025/09/04 64,930 65,140 64,900 64,980 544 -0.06
2025/09/05 65,750 65,780 65,620 65,670 1,657 1.06
2025/09/08 65,530 65,610 65,300 65,390 984 -0.43
2025/09/09 65,220 65,250 64,750 64,750 1,285 -0.98
2025/09/10 65,280 65,420 65,280 65,310 984 0.86
2025/09/11 65,180 65,310 65,140 65,260 1,570 -0.08
2025/09/12 65,860 66,090 65,860 65,950 1,922 1.06
2025/09/16 65,790 65,810 65,500 65,500 987 -0.68
2025/09/17 65,200 65,200 65,030 65,030 1,048 -0.72
2025/09/18 65,770 66,080 65,760 66,050 1,593 1.57
2025/09/19 66,470 66,520 66,040 66,130 1,500 0.12
2025/09/22 66,420 66,660 66,410 66,460 938 0.50
2025/09/24 66,400 66,710 66,330 66,710 589 0.38
2025/09/25 66,750 66,790 66,620 66,620 286 -0.13
2025/09/26 66,880 66,990 66,770 66,990 1,542 0.56
2025/09/29 67,170 67,170 66,910 66,910 760 -0.12
2025/09/30 66,860 66,930 66,630 66,700 453 -0.31
2025/10/01 66,600 66,690 66,080 66,100 1,093 -0.90
2025/10/02 66,360 66,450 66,310 66,440 1,273 0.51
2025/10/03 66,520 66,930 66,520 66,810 1,119 0.56
2025/10/06 68,050 68,450 67,950 68,220 2,314 2.11
2025/10/07 68,100 68,190 68,050 68,160 841 -0.09
2025/10/08 68,780 69,160 68,780 69,010 1,206 1.25
2025/10/09 69,200 69,290 68,950 69,270 1,446 0.38
2025/10/10 69,000 69,040 68,800 68,830 859 -0.64
2025/10/14 68,260 68,490 67,500 67,660 3,269 -1.70
2025/10/15 68,230 68,250 67,970 68,010 2,014 0.52
2025/10/16 67,900 68,020 67,660 68,000 1,610 -0.01
2025/10/17 67,000 67,050 66,570 66,580 1,984 -2.09
2025/10/20 67,680 67,950 67,580 67,800 1,731 1.83
2025/10/21 68,430 68,690 68,340 68,680 1,449 1.30
2025/10/22 69,200 69,340 69,040 69,340 4,727 0.96
2025/10/23 68,670 69,010 68,570 68,760 872 -0.84
2025/10/24 69,280 69,670 69,230 69,640 952 1.28
2025/10/27 70,600 70,720 70,400 70,700 1,263 1.52
2025/10/28 70,560 70,560 70,000 70,000 2,659 -0.99
2025/10/29 70,310 70,650 70,190 70,520 2,938 0.74
2025/10/30 70,700 71,000 70,480 70,700 2,454 0.26
2025/10/31 71,160 71,250 70,950 71,180 1,965 0.68
2025/11/04 70,860 70,910 69,800 69,800 2,639 -1.94
2025/11/05 70,310 70,520 69,790 70,520 5,634 1.03
2025/11/06 70,830 70,920 70,620 70,670 1,312 0.21
2025/11/07 69,870 70,180 69,710 70,180 1,287 -0.69
2025/11/10 70,450 70,500 70,290 70,330 982 0.21
2025/11/11 71,010 71,100 70,910 71,100 2,594 1.09
2025/11/12 71,750 72,200 71,750 72,200 3,400 1.55
2025/11/13 72,540 72,880 72,530 72,800 2,810 0.83
2025/11/14 71,440 71,520 71,180 71,180 2,871 -2.23
2025/11/17 70,860 71,040 70,680 70,890 964 -0.41
2025/11/18 70,390 70,480 69,740 70,100 3,651 -1.11
2025/11/19 69,770 69,800 69,450 69,710 1,238 -0.56
2025/11/20 70,710 71,200 70,680 71,200 3,874 2.14
2025/11/21 70,150 70,450 70,150 70,270 1,561 -1.31
2025/11/25 70,880 70,890 70,640 70,700 1,388 0.61
2025/11/26 71,470 71,800 71,400 71,660 2,473 1.36
2025/11/27 72,170 72,170 71,940 71,990 1,856 0.46
2025/11/28 72,190 72,460 72,180 72,460 1,591 0.65
2025/12/01 72,410 72,410 71,720 71,990 7,792 -0.65
2025/12/02 71,580 71,720 71,530 71,610 5,971 -0.53
2025/12/03 72,080 72,200 71,920 71,920 5,251 0.43
2025/12/04 72,420 72,610 72,390 72,610 3,285 0.96
2025/12/05 72,240 72,350 72,060 72,060 1,119 -0.76
2025/12/08 72,510 72,530 72,300 72,430 1,822 0.51
2025/12/09 72,450 72,560 72,430 72,530 804 0.14
2025/12/10 72,590 72,680 72,500 72,520 1,722 -0.01
2025/12/11 72,980 72,980 72,530 72,790 3,277 0.37
2025/12/12 73,850 74,200 73,810 74,200 2,975 1.94
2025/12/15 73,650 73,800 73,380 73,400 1,944 -1.08
2025/12/16 73,250 73,250 72,750 72,750 682 -0.89
2025/12/17 72,550 72,750 72,210 72,670 1,793 -0.11
2025/12/18 72,530 72,690 72,480 72,600 885 -0.10
2025/12/19 72,610 72,860 72,600 72,800 3,364 0.28
2025/12/22 74,030 74,030 73,730 73,730 2,293 1.28
2025/12/23 73,900 73,900 73,380 73,380 1,187 -0.47
2025/12/24 73,750 73,750 73,320 73,320 951 -0.08
2025/12/25 74,000 74,130 73,340 74,000 812 0.93
2025/12/26 74,130 74,320 74,030 74,210 1,002 0.28
2025/12/29 74,350 74,350 74,050 74,050 542 -0.22
2025/12/30 73,780 73,890 73,600 73,600 756 -0.61
2026/01/05 73,960 74,170 73,940 74,160 1,759 0.76
2026/01/06 74,730 74,790 74,520 74,520 4,424 0.49
2026/01/07 75,500 75,610 75,300 75,300 3,132 1.05
2026/01/08 74,850 74,950 74,480 74,490 2,102 -1.08
2026/01/09 75,340 75,570 75,340 75,550 1,669 1.42
2026/01/13 76,220 76,760 76,210 76,670 1,937 1.48
2026/01/14 76,230 76,330 76,100 76,230 2,948 -0.57
2026/01/15 75,790 75,940 75,720 75,940 3,878 -0.38
2026/01/16 76,470 76,500 76,300 76,400 1,089 0.61
2026/01/19 75,510 75,530 75,200 75,360 2,146 -1.36
2026/01/20 75,390 75,430 75,210 75,250 4,331 -0.15
2026/01/21 74,760 74,910 74,730 74,910 1,198 -0.45

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