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: 2026/07/17
83,130円
(時刻：15:30)
▼ -650円 (-0.77%)

価格情報

始値 83,540円
高値 83,540円
安値 82,860円
終値 83,130円
出来高 1,504株
売買代金 125,054,900円
売り気配 (15:30) 83,190円
買い気配 (15:30) 83,010円
年初来高値 (2026/07/07) 84,350円
年初来安値 (2026/03/30) 70,070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 30,344,278,200.0円
発行済株式総数 362,190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
2026/07/10 238 -11 2,359 -964
2026/07/03 249 -28 3,323 1,291
2026/06/26 277 -384 2,032 -20
2026/06/19 661 377 2,052 148
2026/06/12 284 -53 1,904 131
2026/06/05 337 -17 1,773 -734
2026/05/22 535 6 2,273 -452
2026/05/15 529 -46 2,725 -193
2026/05/01 575 -27 2,918 1,252
2026/04/24 602 -475 1,666 -342
2026/04/17 1,077 95 2,008 -142
2026/04/10 982 -840 2,150 -966
2026/04/03 1,822 198 3,116 16
2026/03/27 1,624 -183 3,100 117
2026/03/19 1,807 77 2,983 78
2026/03/13 1,730 41 2,905 -48
2026/03/06 1,689 411 2,953 120
2026/02/27 1,278 308 2,833 -424
2026/02/20 970 -1 3,257 503
2026/02/13 971 32 2,754 617
2026/02/06 939 108 2,137 -735
2026/01/30 831 -86 2,872 303
2026/01/23 917 -29 2,569 27
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

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
2026/07/15 0 180 *****

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 56 89 -33 0 180
2026/07/16 東証 83 74 9 0 180 - - -
2026/07/15 東証 74 74 0 0 720 ***** ***** -
2026/07/14 東証 74 74 0 0 180 ***** ***** -
2026/07/13 東証 74 74 0 0 180 ***** ***** -
2026/07/09 東証 96 72 24 0 180
2026/07/08 東証 105 105 0 0 540 ***** ***** -
2026/07/07 東証 129 129 0 0 180 ***** ***** -
2026/07/06 東証 76 76 0 0 180 ***** ***** -
2026/07/03 東証 126 126 0 0 180 ***** ***** -
2026/07/02 東証 127 127 0 0 180 ***** ***** -
2026/07/01 東証 0 350 -350 0 540 15.00 2.19 F
2026/06/30 東証 126 126 0 0 180 ***** ***** -
2026/06/29 東証 136 136 0 0 180 ***** ***** -
2026/06/26 東証 87 87 0 0 180 ***** ***** -
2026/06/25 東証 112 112 0 0 180 ***** ***** -
2026/06/24 東証 63 63 0 0 540 ***** ***** -
2026/06/23 東証 61 61 0 0 180 ***** ***** -
2026/06/22 東証 52 52 0 0 180 ***** ***** -
2026/06/19 東証 0 133 -133 0 180 0.00 0.00 F
2026/06/18 東証 52 52 0 0 180 ***** ***** -
2026/06/17 東証 71 71 0 0 540 ***** ***** -
2026/06/16 東証 69 69 0 0 180 ***** ***** -
2026/06/15 東証 71 71 0 0 180 ***** ***** -
2026/06/12 東証 38 70 -32 0 160
2026/06/11 東証 83 83 0 0 160 ***** ***** -
2026/06/10 東証 86 86 0 0 480 ***** ***** -
2026/06/09 東証 86 86 0 0 160 ***** ***** -
2026/06/08 東証 82 82 0 0 160 ***** ***** -
2026/06/05 東証 84 84 0 0 180 ***** ***** -

詳細チャートへ

適時開示情報

日付表題
2026年03月24日 13時00分NEXT FUNDS ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジなし）連動型上場投信 中間決算短信
2026年02月17日 15時30分上場投資信託（ETF）の基準価額表示単位の変更に関するお知らせ
2025年09月18日 13時00分NEXT FUNDS ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジなし）連動型上場投信 決算短信
2025年08月12日 11時35分ETFの収益分配のお知らせ
2025年08月06日 11時00分ETFの収益分配金見込額のお知らせ
2025年03月24日 13時00分NEXT FUNDS ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジなし）連動型上場投信 中間決算短信
2024年09月18日 13時00分NEXT FUNDS ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジなし）連動型上場投信 決算短信
2024年09月18日 10時30分上場投資信託（ETF）の投資信託約款変更のお知らせ
2024年08月22日 17時00分上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ
2024年08月13日 12時55分ETFの収益分配のお知らせ
2024年08月07日 11時00分ETFの収益分配金見込額のお知らせ
2024年03月21日 13時00分NEXT FUNDS ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジなし）連動型上場投信 中間決算短信

EDINET

該当する書類は見つかりませんでした。

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 67,340 67,350 66,980 67,200 1,356 -
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
2026/01/22 75,900 76,070 75,780 76,060 2,490 1.54
2026/01/23 76,220 76,500 76,160 76,500 917 0.58
2026/01/26 74,110 74,150 73,400 73,590 7,689 -3.80
2026/01/27 74,070 74,380 73,930 74,330 2,534 1.01
2026/01/28 72,830 73,070 72,770 73,000 3,662 -1.79
2026/01/29 73,010 73,120 72,770 73,090 1,231 0.12
2026/01/30 73,140 73,340 72,970 72,970 1,259 -0.16
2026/02/02 73,870 73,980 73,060 73,140 2,001 0.23
2026/02/03 74,640 74,940 74,640 74,770 1,821 2.23
2026/02/04 74,810 75,170 74,770 74,990 7,931 0.29
2026/02/05 75,640 75,800 75,350 75,350 688 0.48
2026/02/06 74,480 74,770 74,250 74,750 1,127 -0.80
2026/02/09 76,900 76,920 76,480 76,490 2,690 2.33
2026/02/10 76,260 76,310 75,800 75,940 1,433 -0.72
2026/02/12 74,900 75,230 74,620 75,230 1,484 -0.93
2026/02/13 73,790 74,060 73,500 73,810 2,121 -1.89
2026/02/16 73,640 74,140 73,640 74,080 834 0.37
2026/02/17 74,100 74,260 73,540 73,550 672 -0.72
2026/02/18 73,980 74,280 73,890 74,090 1,530 0.73
2026/02/19 74,940 75,280 74,820 75,240 1,875 1.55
2026/02/20 74,770 75,000 74,700 74,920 530 -0.43
2026/02/24 73,680 74,040 73,650 73,910 3,496 -1.35
2026/02/25 74,810 74,810 74,560 74,560 1,568 0.88
2026/02/26 75,290 75,290 75,010 75,040 2,188 0.64
2026/02/27 74,800 74,900 74,690 74,740 777 -0.40
2026/03/02 73,970 74,240 73,790 74,130 2,536 -0.82
2026/03/03 74,930 75,000 74,430 74,430 3,432 0.40
2026/03/04 74,460 74,700 74,120 74,150 11,635 -0.38
2026/03/05 74,600 74,760 74,320 74,490 3,037 0.46
2026/03/06 73,830 74,050 73,770 74,040 1,391 -0.60
2026/03/09 72,110 72,340 71,750 72,340 2,615 -2.30
2026/03/10 73,300 73,370 73,160 73,350 2,523 1.40
2026/03/11 73,720 74,050 73,610 73,610 1,796 0.35
2026/03/12 73,000 73,130 72,730 72,810 558 -1.09
2026/03/13 72,670 72,990 72,550 72,890 1,659 0.11
2026/03/16 72,650 72,900 72,650 72,780 1,421 -0.15
2026/03/17 73,020 73,020 72,700 72,830 665 0.07
2026/03/18 72,870 73,340 72,850 73,340 1,431 0.70
2026/03/19 72,040 72,220 71,950 72,100 1,367 -1.69
2026/03/23 70,810 71,090 70,730 70,830 2,073 -1.76
2026/03/24 71,600 71,710 71,160 71,270 1,663 0.62
2026/03/25 71,950 72,210 71,950 72,000 778 1.02
2026/03/26 72,170 72,300 71,970 71,970 1,225 -0.04
2026/03/27 72,030 72,110 71,780 72,110 948 0.19
2026/03/30 70,160 70,570 70,070 70,570 1,441 -2.14
2026/03/31 70,460 71,290 70,370 71,060 1,611 0.69
2026/04/01 71,820 72,070 71,770 72,060 1,336 1.41
2026/04/02 72,280 72,350 71,540 71,540 2,318 -0.72
2026/04/03 72,430 72,500 72,340 72,400 756 1.20
2026/04/06 72,300 72,400 72,210 72,330 1,237 -0.10
2026/04/07 72,920 72,950 72,600 72,650 1,245 0.44
2026/04/08 73,650 73,800 73,500 73,740 2,220 1.50
2026/04/09 74,150 74,270 74,120 74,130 1,656 0.53
2026/04/10 74,800 74,930 74,770 74,770 1,663 0.86
2026/04/13 73,940 74,300 73,940 74,300 515 -0.63
2026/04/14 74,930 75,020 74,840 74,870 1,211 0.77
2026/04/15 75,270 75,410 75,250 75,280 920 0.55
2026/04/16 75,320 75,320 75,130 75,290 1,130 0.01
2026/04/17 75,600 75,860 75,600 75,860 1,598 0.76
2026/04/20 76,120 76,220 76,040 76,220 1,052 0.47
2026/04/21 76,790 76,930 76,780 76,880 660 0.87
2026/04/22 76,850 76,920 76,750 76,850 798 -0.04
2026/04/23 76,840 76,840 76,430 76,730 984 -0.16
2026/04/24 76,850 76,960 76,740 76,740 578 0.01
2026/04/27 76,590 76,660 76,420 76,420 1,155 -0.42
2026/04/28 76,660 76,760 76,470 76,630 1,546 0.27
2026/04/30 76,330 76,450 76,110 76,180 2,915 -0.59
2026/05/01 76,410 76,500 76,350 76,460 625 0.37
2026/05/07 76,380 76,440 76,200 76,350 1,399 -0.14
2026/05/08 75,940 76,280 75,940 76,140 845 -0.28
2026/05/11 75,860 76,080 75,720 76,080 2,362 -0.08
2026/05/12 76,300 76,530 76,110 76,330 1,023 0.33
2026/05/13 76,560 76,700 76,560 76,560 732 0.30
2026/05/14 76,800 76,930 76,680 76,930 2,162 0.48
2026/05/15 77,390 77,500 77,230 77,330 1,783 0.52
2026/05/18 76,700 76,700 76,200 76,200 1,035 -1.46
2026/05/19 77,100 77,230 76,990 77,110 416 1.19
2026/05/20 76,740 76,750 76,480 76,600 1,853 -0.66
2026/05/21 77,410 77,660 77,370 77,610 1,081 1.32
2026/05/22 78,190 78,500 78,190 78,500 1,441 1.15
2026/05/25 79,090 79,230 78,890 79,180 929 0.87
2026/05/26 79,170 79,270 79,020 79,270 510 0.11
2026/05/27 78,510 79,270 78,510 78,870 1,059 -0.50
2026/05/28 79,210 79,210 78,830 79,030 480 0.20
2026/05/29 79,020 79,030 78,870 79,010 362 -0.03
2026/06/01 79,500 79,700 79,500 79,610 1,380 0.76
2026/06/02 79,580 79,610 79,350 79,610 2,359 0.00
2026/06/03 80,300 80,360 80,160 80,160 635 0.69
2026/06/04 79,440 79,500 79,270 79,500 543 -0.82
2026/06/05 80,670 80,750 80,500 80,750 1,084 1.57
2026/06/08 79,620 79,780 79,340 79,610 1,638 -1.41
2026/06/09 79,500 79,710 79,320 79,650 5,055 0.05
2026/06/10 79,630 79,870 79,510 79,650 394 0.00
2026/06/11 78,180 78,720 78,150 78,720 1,242 -1.17
2026/06/12 79,890 79,890 79,640 79,840 3,495 1.42
2026/06/15 80,700 81,010 80,300 81,010 1,295 1.47
2026/06/16 81,040 81,160 80,980 81,100 1,852 0.11
2026/06/17 81,650 81,980 81,650 81,690 8,876 0.73
2026/06/18 81,380 81,730 81,360 81,730 1,501 0.05
2026/06/19 81,590 81,590 81,100 81,270 1,804 -0.56
2026/06/22 81,250 81,540 81,200 81,540 2,518 0.33
2026/06/23 81,630 82,010 81,500 81,510 1,370 -0.04
2026/06/24 81,610 81,770 81,580 81,610 978 0.12
2026/06/25 82,180 82,270 82,020 82,270 736 0.81
2026/06/26 82,350 82,440 81,870 82,080 1,212 -0.23
2026/06/29 82,340 82,430 82,130 82,430 3,836 0.43
2026/06/30 82,640 83,240 82,550 83,240 3,844 0.98
2026/07/01 83,300 83,300 82,960 83,160 1,944 -0.10
2026/07/02 83,260 83,460 83,070 83,090 1,173 -0.08
2026/07/03 83,650 83,970 83,610 83,840 3,092 0.90
2026/07/06 83,750 84,120 83,640 84,120 2,218 0.33
2026/07/07 84,270 84,350 84,030 84,120 686 0.00
2026/07/08 84,100 84,100 83,800 83,800 1,655 -0.38
2026/07/09 83,240 83,440 83,210 83,390 1,249 -0.49
2026/07/10 83,440 83,470 82,890 83,160 1,128 -0.28
2026/07/13 83,250 83,500 83,090 83,500 757 0.41
2026/07/14 83,360 83,480 83,130 83,480 564 -0.02
2026/07/15 83,500 83,580 83,420 83,530 448 0.06
2026/07/16 83,630 83,780 83,530 83,780 221 0.30
2026/07/17 83,540 83,540 82,860 83,130 1,504 -0.78

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