上場インデックスファンド米国株式（Ｓ＆Ｐ５００）（1547）の銘柄情報

上場インデックスファンド米国株式（Ｓ＆Ｐ５００） 1547

ETF等 その他 最終更新: 2026/03/06
11,690円
(時刻：15:30)
▲ +50円 (+0.42%)

価格情報

始値 11,665円
高値 11,710円
安値 11,650円
終値 11,690円
出来高 3,533株
売買代金 41,251,795円
売り気配 (15:30) 11,710円
買い気配 (15:30) 11,680円
年初来高値 (2026/01/14) 12,130円
年初来安値 (2025/04/09) 7,619円

基本情報

銘柄名 上場インデックスファンド米国株式（Ｓ＆Ｐ５００）
英文銘柄名 LISTED INDEX FUND US EQUITY (S&P500)
時価総額 61,673,271,240.0円
発行済株式総数 5,300,391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
2026/02/27 5,220 -1,268 134,828 -2,590
2026/02/20 6,488 1,518 137,418 -1,026
2026/02/13 4,970 -5,690 138,444 826
2026/02/06 10,660 4,445 137,618 4,060
2026/01/30 6,215 68 133,558 6,623
2026/01/23 6,147 -49,741 126,935 1,231
2026/01/16 55,888 49,690 125,704 -389
2026/01/09 6,198 -1,564 126,093 9,707
2025/12/26 7,762 -128 116,386 -6,433
2025/12/19 7,890 -1,600 122,819 5,481
2025/12/12 9,490 -57 117,338 -8,562
2025/12/05 9,547 -203 125,900 5,293
2025/11/28 9,750 -3,907 120,607 -5,436
2025/11/21 13,657 3,606 126,043 6,770
2025/11/14 10,051 3,263 119,273 7,845
2025/11/07 6,788 -652 111,428 9,043
2025/10/31 7,440 -198 102,385 996
2025/10/24 7,638 -931 101,389 -6,522
2025/10/17 8,569 -3,743 107,911 8,912
2025/10/10 12,312 -833 98,999 2,198
2025/10/03 13,145 567 96,801 -6,754
2025/09/26 12,578 133 103,555 4,714
2025/09/19 12,445 -714 98,841 1,556
2025/09/12 13,159 -254 97,285 -1,316
2025/09/05 13,413 2,325 98,601 -4,584
2025/08/29 11,088 -2,611 103,185 2,322
2025/08/22 13,699 2,962 100,863 -1,209
2025/08/15 10,737 -490 102,072 -3,520
2025/08/08 11,227 -2,828 105,592 5,904
2025/08/01 14,055 2,049 99,688 -1,968
2025/07/25 12,006 -876 101,656 -16
2025/07/18 12,882 1,227 101,672 -299
2025/07/11 11,655 2,494 101,971 -1,921
2025/07/04 9,161 -3,353 103,892 -1,323
2025/06/27 12,514 -3,824 105,215 -12,039
2025/06/20 16,338 -4,546 117,254 -5,706
2025/06/13 20,884 476 122,960 2,719

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 0 70 *****

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 1,803 1,146 657 0 70
2026/03/04 東証 1,788 1,006 782 0 210 - - -
2026/03/03 東証 1,990 635 1,355 0 70 - - -
2026/03/02 東証 2,096 645 1,451 0 70 - - -
2026/02/27 東証 2,691 655 2,036 0 70 - - -
2026/02/26 東証 2,312 672 1,640 0 70 - - -
2026/02/25 東証 1,947 714 1,233 0 210 - - -
2026/02/24 東証 2,329 655 1,674 0 70 - - -
2026/02/20 東証 2,405 655 1,750 0 70 - - -
2026/02/19 東証 2,416 605 1,811 0 70 - - -
2026/02/18 東証 2,559 505 2,054 0 280 - - -
2026/02/17 東証 1,955 495 1,460 0 70 - - -
2026/02/16 東証 1,867 505 1,362 0 70 - - -
2026/02/13 東証 1,906 456 1,450 0 70 - - -
2026/02/12 東証 2,112 407 1,705 0 70 - - -
2026/02/10 東証 3,676 448 3,228 0 210 - - -
2026/02/09 東証 3,864 448 3,416 0 70 - - -
2026/02/06 東証 3,506 408 3,098 0 140 - - -
2026/02/05 東証 1,868 519 1,349 0 70 - - -
2026/02/04 東証 3,333 519 2,814 0 210 - - -
2026/02/03 東証 3,047 519 2,528 0 70 - - -
2026/02/02 東証 2,816 419 2,397 0 70 - - -
2026/01/30 東証 2,970 1,336 1,634 0 70 - - -
2026/01/29 東証 3,009 1,326 1,683 0 70 - - -
2026/01/28 東証 2,999 1,313 1,686 0 210 - - -
2026/01/27 東証 2,979 1,440 1,539 0 70 - - -
2026/01/26 東証 2,783 1,158 1,625 0 70 - - -
2026/01/23 東証 2,865 1,247 1,618 0 70 - - -
2026/01/22 東証 2,742 1,265 1,477 0 70 - - -
2026/01/21 東証 2,342 1,057 1,285 0 210 - - -

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 8,557 8,574 8,527 8,531 12,380 -
2024/09/11 8,517 8,521 8,392 8,432 32,130 -1.16
2024/09/12 8,643 8,681 8,616 8,676 32,050 2.89
2024/09/13 8,647 8,651 8,600 8,605 17,760 -0.82
2024/09/17 8,651 8,655 8,620 8,649 42,850 0.51
2024/09/18 8,741 8,741 8,693 8,711 18,770 0.72
2024/09/19 8,810 8,870 8,810 8,838 32,400 1.46
2024/09/20 8,903 8,903 8,846 8,863 30,040 0.28
2024/09/24 8,962 9,005 8,940 8,995 45,870 1.49
2024/09/25 8,948 8,965 8,940 8,947 23,910 -0.53
2024/09/26 9,054 9,102 9,044 9,102 125,330 1.73
2024/09/27 9,104 9,195 9,089 9,179 66,840 0.85
2024/09/30 8,945 8,956 8,863 8,863 42,670 -3.44
2024/10/01 9,013 9,076 9,013 9,065 28,650 2.28
2024/10/02 8,941 8,981 8,916 8,933 24,610 -1.46
2024/10/03 9,151 9,175 9,112 9,112 41,670 2.00
2024/10/04 9,135 9,140 9,087 9,092 13,550 -0.22
2024/10/07 9,339 9,339 9,300 9,300 40,510 2.29
2024/10/08 9,212 9,220 9,177 9,198 31,220 -1.10
2024/10/09 9,292 9,314 9,282 9,308 31,490 1.20
2024/10/10 9,428 9,457 9,416 9,434 41,650 1.35
2024/10/11 9,400 9,405 9,378 9,391 13,890 -0.46
2024/10/15 9,588 9,593 9,568 9,576 30,490 1.97
2024/10/16 9,471 9,495 9,460 9,495 35,030 -0.85
2024/10/17 9,531 9,532 9,509 9,531 15,600 0.38
2024/10/18 9,589 9,589 9,553 9,565 12,350 0.36
2024/10/21 9,589 9,593 9,548 9,555 12,580 -0.10
2024/10/22 9,627 9,643 9,610 9,619 36,730 0.67
2024/10/23 9,652 9,720 9,651 9,715 27,630 1.00
2024/10/24 9,681 9,691 9,650 9,668 45,370 -0.48
2024/10/25 9,637 9,655 9,604 9,626 25,090 -0.43
2024/10/28 9,742 9,812 9,737 9,780 51,540 1.60
2024/10/29 9,743 9,746 9,712 9,717 34,950 -0.64
2024/10/30 9,786 9,806 9,772 9,779 39,660 0.64
2024/10/31 9,705 9,730 9,668 9,671 32,760 -1.10
2024/11/01 9,475 9,541 9,471 9,534 75,330 -1.42
2024/11/05 9,500 9,524 9,488 9,512 27,190 -0.23
2024/11/06 9,568 9,860 9,567 9,843 130,700 3.48
2024/11/07 9,991 10,020 9,975 9,998 82,390 1.57
2024/11/08 10,005 10,010 9,959 9,977 40,680 -0.21
2024/11/11 10,035 10,090 10,030 10,075 31,630 0.98
2024/11/12 10,065 10,100 10,045 10,070 47,190 -0.05
2024/11/13 10,105 10,120 10,090 10,105 36,120 0.35
2024/11/14 10,175 10,210 10,175 10,195 47,620 0.89
2024/11/15 10,165 10,170 10,115 10,130 25,860 -0.64
2024/11/18 9,942 9,981 9,892 9,930 50,030 -1.97
2024/11/19 9,958 9,974 9,920 9,968 37,060 0.38
2024/11/20 10,010 10,065 10,005 10,065 27,900 0.97
2024/11/21 10,045 10,045 9,975 9,995 37,010 -0.70
2024/11/22 10,015 10,075 10,005 10,060 14,870 0.65
2024/11/25 10,090 10,120 10,065 10,115 21,870 0.55
2024/11/26 10,085 10,085 10,025 10,075 26,680 -0.40
2024/11/27 10,065 10,070 10,010 10,015 27,470 -0.60
2024/11/28 9,934 10,015 9,927 9,977 38,590 -0.38
2024/11/29 9,937 9,940 9,845 9,922 64,640 -0.55
2024/12/02 9,880 9,927 9,877 9,903 17,260 -0.19
2024/12/03 9,889 9,938 9,886 9,926 79,970 0.23
2024/12/04 9,906 9,945 9,898 9,914 18,070 -0.12
2024/12/05 10,010 10,015 9,957 9,982 40,130 0.69
2024/12/06 9,971 9,976 9,945 9,960 16,540 -0.22
2024/12/09 9,980 9,993 9,963 9,993 24,590 0.33
2024/12/10 10,015 10,025 9,986 9,997 19,520 0.04
2024/12/11 10,025 10,035 10,000 10,025 10,140 0.28
2024/12/12 10,120 10,150 10,095 10,145 47,770 1.20
2024/12/13 10,105 10,140 10,100 10,130 38,160 -0.15
2024/12/16 10,155 10,200 10,145 10,175 21,820 0.44
2024/12/17 10,220 10,240 10,215 10,240 34,270 0.64
2024/12/18 10,150 10,180 10,150 10,165 28,910 -0.73
2024/12/19 9,934 9,996 9,926 9,983 88,150 -1.79
2024/12/20 10,120 10,125 10,020 10,055 71,220 0.72
2024/12/23 10,195 10,220 10,170 10,220 57,930 1.64
2024/12/24 10,270 10,280 10,245 10,250 24,650 0.29
2024/12/25 10,350 10,365 10,275 10,350 33,820 0.98
2024/12/26 10,370 10,405 10,365 10,405 33,850 0.53
2024/12/27 10,425 10,430 10,390 10,395 116,470 -0.10
2024/12/30 10,325 10,325 10,300 10,315 76,160 -0.77
2025/01/06 10,240 10,265 10,225 10,260 52,570 -0.53
2025/01/07 10,320 10,355 10,295 10,305 63,830 0.44
2025/01/08 10,235 10,260 10,225 10,260 39,660 -0.44
2025/01/09 10,225 10,230 10,180 10,220 24,140 -0.39
2025/01/10 10,185 10,240 10,165 10,240 26,200 0.20
2025/01/14 10,075 10,115 10,060 10,105 95,970 -1.32
2025/01/15 10,110 10,115 10,055 10,060 23,960 -0.45
2025/01/16 10,180 10,205 10,120 10,175 88,250 1.14
2025/01/17 9,997 10,045 9,970 10,045 49,780 -1.28
2025/01/20 10,145 10,145 10,110 10,145 26,970 1.00
2025/01/21 10,145 10,145 10,075 10,145 40,010 0.00
2025/01/22 10,225 10,250 10,205 10,250 44,910 1.03
2025/01/23 10,305 10,325 10,295 10,310 37,520 0.59
2025/01/24 10,340 10,360 10,260 10,285 48,270 -0.24
2025/01/27 10,240 10,250 10,165 10,180 57,940 -1.02
2025/01/28 10,110 10,160 10,090 10,155 38,200 -0.25
2025/01/29 10,210 10,235 10,185 10,235 31,370 0.79
2025/01/30 10,155 10,160 10,130 10,145 26,830 -0.88
2025/01/31 10,155 10,240 10,140 10,240 10,590 0.94
2025/02/03 10,005 10,040 9,966 9,978 57,490 -2.56
2025/02/04 10,135 10,150 10,005 10,070 25,360 0.92
2025/02/05 10,050 10,070 9,969 9,983 42,270 -0.86
2025/02/06 10,035 10,045 9,983 10,045 19,210 0.62
2025/02/07 9,958 10,000 9,943 9,977 30,240 -0.68
2025/02/10 9,939 9,977 9,922 9,977 43,490 0.00
2025/02/12 10,050 10,105 10,045 10,085 33,730 1.08
2025/02/13 10,140 10,165 10,125 10,165 31,720 0.79
2025/02/14 10,140 10,155 10,110 10,140 19,710 -0.25
2025/02/17 10,090 10,090 10,060 10,065 17,390 -0.74
2025/02/18 10,050 10,105 10,050 10,090 25,890 0.25
2025/02/19 10,100 10,125 10,085 10,085 10,380 -0.05
2025/02/20 10,065 10,065 9,967 9,967 19,010 -1.17
2025/02/21 9,923 9,986 9,920 9,978 30,310 0.11
2025/02/25 9,733 9,769 9,715 9,734 139,370 -2.45
2025/02/26 9,653 9,700 9,624 9,693 32,550 -0.42
2025/02/27 9,633 9,700 9,607 9,700 23,980 0.07
2025/02/28 9,566 9,593 9,469 9,593 45,370 -1.10
2025/03/03 9,743 9,748 9,694 9,725 20,790 1.38
2025/03/04 9,499 9,545 9,430 9,545 42,140 -1.85
2025/03/05 9,462 9,472 9,422 9,430 85,870 -1.20
2025/03/06 9,428 9,458 9,415 9,431 32,670 0.01
2025/03/07 9,239 9,256 9,189 9,201 57,210 -2.44
2025/03/10 9,171 9,205 9,141 9,198 118,540 -0.03
2025/03/11 8,928 9,000 8,828 8,997 67,700 -2.19
2025/03/12 8,976 8,989 8,955 8,968 43,860 -0.32
2025/03/13 9,039 9,043 8,905 8,915 14,580 -0.59
2025/03/14 8,922 8,981 8,901 8,962 117,860 0.53
2025/03/17 9,042 9,073 9,030 9,053 35,160 1.02
2025/03/18 9,203 9,218 9,176 9,218 29,330 1.82
2025/03/19 9,117 9,148 9,112 9,142 20,910 -0.82
2025/03/21 9,139 9,190 9,136 9,185 12,340 0.47
2025/03/24 9,260 9,280 9,248 9,268 24,730 0.90
2025/03/25 9,435 9,443 9,396 9,405 24,760 1.48
2025/03/26 9,408 9,443 9,401 9,430 22,060 0.27
2025/03/27 9,307 9,336 9,288 9,330 39,700 -1.06
2025/03/28 9,317 9,343 9,304 9,327 16,890 -0.03
2025/03/31 8,993 8,993 8,938 8,942 54,080 -4.13
2025/04/01 9,092 9,102 9,062 9,080 20,170 1.54
2025/04/02 9,169 9,169 9,136 9,169 17,370 0.98
2025/04/03 8,805 8,864 8,763 8,800 90,630 -4.02
2025/04/04 8,563 8,574 8,431 8,536 71,740 -3.00
2025/04/07 7,680 7,876 7,680 7,690 137,770 -9.91
2025/04/08 8,207 8,254 8,159 8,203 80,360 6.67
2025/04/09 7,777 7,850 7,619 7,725 143,890 -5.83
2025/04/10 8,744 8,748 8,608 8,641 102,780 11.86
2025/04/11 8,129 8,380 8,050 8,380 71,640 -3.02
2025/04/14 8,422 8,428 8,322 8,370 87,010 -0.12
2025/04/15 8,379 8,420 8,370 8,386 42,550 0.19
2025/04/16 8,326 8,326 8,200 8,219 28,850 -1.99
2025/04/17 8,139 8,267 8,128 8,262 65,350 0.52
2025/04/18 8,209 8,260 8,175 8,217 7,620 -0.54
2025/04/21 8,085 8,152 8,000 8,016 40,273 -2.45
2025/04/22 7,924 7,953 7,864 7,900 35,373 -1.45
2025/04/23 8,335 8,338 8,232 8,285 35,834 4.87
2025/04/24 8,372 8,392 8,290 8,322 42,070 0.45
2025/04/25 8,539 8,621 8,528 8,590 57,083 3.22
2025/04/28 8,601 8,601 8,551 8,600 45,708 0.12
2025/04/30 8,570 8,586 8,545 8,579 24,736 -0.24
2025/05/01 8,713 8,813 8,708 8,806 42,571 2.65
2025/05/02 8,827 8,933 8,822 8,869 45,861 0.72
2025/05/07 8,779 8,800 8,730 8,730 24,231 -1.57
2025/05/08 8,794 8,883 8,777 8,883 11,628 1.75
2025/05/09 8,976 8,990 8,947 8,951 24,030 0.77
2025/05/12 9,074 9,120 9,066 9,119 72,616 1.88
2025/05/13 9,396 9,396 9,340 9,363 41,100 2.68
2025/05/14 9,433 9,441 9,394 9,404 20,890 0.44
2025/05/15 9,363 9,373 9,307 9,315 18,583 -0.95
2025/05/16 9,357 9,359 9,304 9,341 17,769 0.28
2025/05/19 9,343 9,345 9,297 9,301 23,758 -0.43
2025/05/20 9,402 9,435 9,315 9,315 27,129 0.15
2025/05/21 9,309 9,315 9,223 9,223 6,207 -0.99
2025/05/22 9,130 9,137 9,098 9,098 18,245 -1.36
2025/05/23 9,140 9,152 9,085 9,100 11,755 0.02
2025/05/26 9,080 9,108 9,060 9,108 9,165 0.09
2025/05/27 9,095 9,133 9,045 9,130 5,044 0.24
2025/05/28 9,279 9,320 9,259 9,277 14,127 1.61
2025/05/29 9,483 9,513 9,451 9,465 46,571 2.03
2025/05/30 9,209 9,250 9,176 9,232 29,980 -2.46
2025/06/02 9,206 9,206 9,140 9,155 13,048 -0.83
2025/06/03 9,175 9,216 9,170 9,177 56,657 0.24
2025/06/04 9,350 9,371 9,325 9,347 29,217 1.85
2025/06/05 9,260 9,288 9,251 9,282 22,453 -0.70
2025/06/06 9,273 9,329 9,273 9,318 10,069 0.39
2025/06/09 9,431 9,444 9,397 9,405 13,993 0.93
2025/06/10 9,441 9,529 9,414 9,429 15,667 0.26
2025/06/11 9,505 9,515 9,481 9,508 16,661 0.84
2025/06/12 9,432 9,437 9,372 9,389 29,138 -1.25
2025/06/13 9,356 9,356 9,234 9,290 74,731 -1.05
2025/06/16 9,408 9,416 9,381 9,408 20,358 1.27
2025/06/17 9,434 9,491 9,433 9,472 40,451 0.68
2025/06/18 9,452 9,471 9,434 9,458 19,814 -0.15
2025/06/19 9,425 9,433 9,366 9,421 27,604 -0.39
2025/06/20 9,421 9,451 9,410 9,446 17,112 0.27
2025/06/23 9,456 9,542 9,444 9,542 40,948 1.02
2025/06/24 9,619 9,620 9,573 9,602 76,056 0.63
2025/06/25 9,606 9,625 9,579 9,621 34,809 0.20
2025/06/26 9,607 9,622 9,593 9,604 40,237 -0.18
2025/06/27 9,670 9,685 9,645 9,673 18,980 0.72
2025/06/30 9,723 9,742 9,695 9,717 14,099 0.45
2025/07/01 9,701 9,706 9,669 9,679 24,262 -0.39
2025/07/02 9,679 9,726 9,675 9,723 29,004 0.45
2025/07/03 9,730 9,764 9,726 9,753 22,951 0.31
2025/07/04 9,864 9,874 9,818 9,818 27,165 0.67
2025/07/07 9,834 9,863 9,807 9,856 16,084 0.39
2025/07/08 9,879 9,924 9,870 9,911 19,580 0.56
2025/07/09 9,946 9,963 9,930 9,940 72,284 0.29
2025/07/10 9,954 9,954 9,918 9,933 11,624 -0.07
2025/07/11 10,005 10,035 9,950 10,015 26,119 0.83
2025/07/14 9,993 9,997 9,952 9,961 15,623 -0.54
2025/07/15 10,070 10,120 10,050 10,105 41,621 1.45
2025/07/16 10,080 10,120 10,080 10,080 13,695 -0.25
2025/07/17 10,070 10,150 10,070 10,150 20,821 0.69
2025/07/18 10,180 10,230 10,180 10,220 26,446 0.69
2025/07/22 10,125 10,150 10,120 10,135 8,484 -0.83
2025/07/23 10,105 10,135 10,050 10,115 53,539 -0.20
2025/07/24 10,145 10,155 10,105 10,130 7,033 0.15
2025/07/25 10,210 10,245 10,195 10,205 70,797 0.74
2025/07/28 10,310 10,355 10,300 10,355 65,291 1.47
2025/07/29 10,335 10,350 10,320 10,320 15,196 -0.34
2025/07/30 10,295 10,305 10,265 10,275 10,525 -0.44
2025/07/31 10,405 10,430 10,395 10,400 28,549 1.22
2025/08/01 10,395 10,410 10,350 10,355 30,694 -0.43
2025/08/04 10,015 10,085 10,010 10,080 29,998 -2.66
2025/08/05 10,125 10,165 10,110 10,150 60,382 0.69
2025/08/06 10,100 10,155 10,100 10,150 125,643 0.00
2025/08/07 10,185 10,230 10,185 10,195 34,234 0.44
2025/08/08 10,150 10,205 10,150 10,185 41,512 -0.10
2025/08/12 10,285 10,320 10,280 10,310 23,603 1.23
2025/08/13 10,380 10,400 10,360 10,370 27,537 0.58
2025/08/14 10,360 10,360 10,280 10,280 20,200 -0.87
2025/08/15 10,400 10,405 10,380 10,380 37,348 0.97
2025/08/18 10,350 10,380 10,350 10,350 11,491 -0.29
2025/08/19 10,390 10,395 10,330 10,330 11,242 -0.19
2025/08/20 10,310 10,315 10,245 10,245 35,456 -0.82
2025/08/21 10,260 10,285 10,245 10,260 33,958 0.15
2025/08/22 10,315 10,325 10,280 10,280 44,092 0.19
2025/08/25 10,375 10,395 10,350 10,350 14,977 0.68
2025/08/26 10,380 10,380 10,275 10,335 42,926 -0.14
2025/08/27 10,395 10,430 10,385 10,400 24,236 0.63
2025/08/28 10,375 10,395 10,365 10,365 31,568 -0.34
2025/08/29 10,400 10,415 10,380 10,380 17,538 0.14
2025/09/01 10,385 10,395 10,310 10,310 10,646 -0.67
2025/09/02 10,350 10,410 10,350 10,380 46,829 0.68
2025/09/03 10,400 10,420 10,380 10,380 11,769 0.00
2025/09/04 10,385 10,430 10,385 10,415 13,715 0.34
2025/09/05 10,520 10,530 10,500 10,515 20,346 0.96
2025/09/08 10,500 10,520 10,465 10,480 28,117 -0.33
2025/09/09 10,440 10,455 10,410 10,410 21,544 -0.67
2025/09/10 10,475 10,495 10,460 10,460 35,585 0.48
2025/09/11 10,495 10,525 10,495 10,515 14,777 0.53
2025/09/12 10,580 10,595 10,560 10,570 13,808 0.52
2025/09/16 10,620 10,640 10,585 10,585 100,666 0.14
2025/09/17 10,555 10,565 10,525 10,525 23,631 -0.57
2025/09/18 10,605 10,650 10,595 10,640 28,721 1.09
2025/09/19 10,715 10,810 10,645 10,660 34,731 0.19
2025/09/22 10,735 10,775 10,735 10,735 21,453 0.70
2025/09/24 10,725 10,765 10,700 10,750 10,586 0.14
2025/09/25 10,775 10,785 10,750 10,750 8,681 0.00
2025/09/26 10,790 10,810 10,770 10,810 25,723 0.56
2025/09/29 10,835 10,840 10,800 10,805 19,548 -0.05
2025/09/30 10,790 10,810 10,760 10,760 17,249 -0.42
2025/10/01 10,765 10,770 10,655 10,655 16,631 -0.98
2025/10/02 10,765 10,785 10,760 10,760 20,944 0.99
2025/10/03 10,785 10,850 10,785 10,840 16,650 0.74
2025/10/06 10,975 11,050 10,965 11,040 43,657 1.85
2025/10/07 11,035 11,060 11,035 11,040 10,107 0.00
2025/10/08 11,120 11,185 11,120 11,155 44,272 1.04
2025/10/09 11,260 11,275 11,220 11,270 18,037 1.03
2025/10/10 11,260 11,260 11,215 11,255 35,405 -0.13
2025/10/14 11,055 11,105 10,915 10,965 103,102 -2.58
2025/10/15 10,995 11,010 10,965 11,010 77,340 0.41
2025/10/16 10,990 11,010 10,940 10,995 13,028 -0.14
2025/10/17 10,830 10,860 10,750 10,765 22,313 -2.09
2025/10/20 10,970 11,015 10,945 10,990 17,864 2.09
2025/10/21 11,085 11,130 11,060 11,130 16,386 1.27
2025/10/22 11,150 11,180 11,120 11,165 18,727 0.31
2025/10/23 11,090 11,165 11,080 11,145 89,263 -0.18
2025/10/24 11,225 11,290 11,215 11,280 27,651 1.21
2025/10/27 11,415 11,505 11,380 11,490 62,271 1.86
2025/10/28 11,455 11,455 11,370 11,375 73,537 -1.00
2025/10/29 11,410 11,490 11,390 11,470 29,879 0.84
2025/10/30 11,475 11,555 11,440 11,495 45,629 0.22
2025/10/31 11,525 11,545 11,505 11,535 31,040 0.35
2025/11/04 11,515 11,525 11,370 11,385 97,125 -1.30
2025/11/05 11,330 11,350 11,215 11,350 51,723 -0.31
2025/11/06 11,440 11,445 11,370 11,370 69,760 0.18
2025/11/07 11,240 11,280 11,200 11,265 34,923 -0.92
2025/11/10 11,345 11,395 11,315 11,385 34,921 1.07
2025/11/11 11,495 11,525 11,460 11,460 13,582 0.66
2025/11/12 11,510 11,585 11,510 11,580 18,165 1.05
2025/11/13 11,540 11,610 11,535 11,595 52,243 0.13
2025/11/14 11,385 11,395 11,325 11,370 31,764 -1.94
2025/11/17 11,380 11,430 11,350 11,400 33,768 0.26
2025/11/18 11,320 11,330 11,190 11,230 46,624 -1.49
2025/11/19 11,240 11,255 11,170 11,185 31,612 -0.40
2025/11/20 11,495 11,595 11,485 11,595 43,445 3.67
2025/11/21 11,255 11,290 11,235 11,250 48,194 -2.98
2025/11/25 11,485 11,490 11,445 11,445 26,191 1.73
2025/11/26 11,535 11,570 11,520 11,570 55,076 1.09
2025/11/27 11,620 11,630 11,590 11,610 29,234 0.35
2025/11/28 11,640 11,660 11,630 11,655 20,962 0.39
2025/12/01 11,645 11,650 11,520 11,535 23,269 -1.03
2025/12/02 11,585 11,595 11,555 11,580 16,300 0.39
2025/12/03 11,600 11,640 11,600 11,635 15,261 0.47
2025/12/04 11,605 11,635 11,600 11,630 34,762 -0.04
2025/12/05 11,605 11,635 11,580 11,580 17,482 -0.43
2025/12/08 11,650 11,670 11,625 11,660 11,833 0.69
2025/12/09 11,670 11,685 11,650 11,665 33,686 0.04
2025/12/10 11,710 11,720 11,690 11,710 28,126 0.39
2025/12/11 11,695 11,695 11,595 11,645 29,672 -0.56
2025/12/12 11,715 11,750 11,710 11,740 39,693 0.82
2025/12/15 11,615 11,650 11,580 11,600 31,278 -1.19
2025/12/16 11,540 11,540 11,460 11,465 12,117 -1.16
2025/12/17 11,485 11,540 11,450 11,530 8,647 0.57
2025/12/18 11,425 11,465 11,415 11,430 9,254 -0.87
2025/12/19 11,510 11,595 11,505 11,595 8,664 1.44
2025/12/22 11,790 11,795 11,760 11,760 37,363 1.42
2025/12/23 11,785 11,785 11,700 11,700 20,413 -0.51
2025/12/24 11,775 11,790 11,730 11,735 20,674 0.30
2025/12/25 11,750 11,800 11,750 11,795 15,314 0.51
2025/12/26 11,810 11,855 11,810 11,815 36,720 0.17
2025/12/29 11,845 11,850 11,810 11,830 22,468 0.13
2025/12/30 11,765 11,790 11,755 11,775 21,339 -0.46
2026/01/05 11,775 11,800 11,770 11,780 32,468 0.04
2026/01/06 11,805 11,820 11,795 11,800 27,327 0.17
2026/01/07 11,885 11,900 11,850 11,850 66,842 0.42
2026/01/08 11,850 11,880 11,775 11,775 28,657 -0.63
2026/01/09 11,865 11,910 11,865 11,880 35,426 0.89
2026/01/13 12,025 12,120 12,015 12,120 51,888 2.02
2026/01/14 12,105 12,130 12,085 12,085 36,337 -0.29
2026/01/15 11,985 12,040 11,975 11,985 36,870 -0.83
2026/01/16 12,045 12,065 12,030 12,050 80,195 0.54
2026/01/19 11,810 11,845 11,740 11,765 45,304 -2.37
2026/01/20 11,765 11,775 11,735 11,735 26,837 -0.25
2026/01/21 11,640 11,685 11,635 11,675 23,888 -0.51
2026/01/22 11,820 11,850 11,805 11,815 33,912 1.20
2026/01/23 11,855 11,900 11,845 11,890 18,928 0.63
2026/01/26 11,575 11,580 11,480 11,555 45,147 -2.82
2026/01/27 11,615 11,675 11,595 11,655 36,793 0.87
2026/01/28 11,520 11,595 11,520 11,570 25,245 -0.73
2026/01/29 11,580 11,595 11,520 11,565 9,471 -0.04
2026/01/30 11,540 11,570 11,510 11,515 24,394 -0.43
2026/02/02 11,630 11,660 11,460 11,460 34,438 -0.48
2026/02/03 11,760 11,785 11,750 11,755 31,859 2.57
2026/02/04 11,670 11,725 11,660 11,690 10,320 -0.55
2026/02/05 11,715 11,740 11,655 11,675 13,881 -0.13
2026/02/06 11,465 11,540 11,420 11,535 40,414 -1.20
2026/02/09 11,835 11,840 11,740 11,740 36,374 1.78
2026/02/10 11,765 11,770 11,685 11,695 8,096 -0.38
2026/02/12 11,515 11,555 11,475 11,545 29,106 -1.28
2026/02/13 11,325 11,360 11,290 11,305 40,741 -2.08
2026/02/16 11,325 11,365 11,320 11,345 5,508 0.35
2026/02/17 11,390 11,390 11,255 11,265 18,497 -0.71
2026/02/18 11,335 11,410 11,330 11,395 9,101 1.15
2026/02/19 11,525 11,585 11,515 11,550 25,763 1.36
2026/02/20 11,540 11,585 11,530 11,565 4,998 0.13
2026/02/24 11,465 11,535 11,460 11,510 7,170 -0.48
2026/02/25 11,640 11,650 11,610 11,620 16,444 0.96
2026/02/26 11,735 11,750 11,700 11,700 17,547 0.69
2026/02/27 11,620 11,640 11,600 11,615 9,279 -0.73
2026/03/02 11,550 11,600 11,525 11,565 16,036 -0.43
2026/03/03 11,700 11,710 11,620 11,625 18,045 0.52
2026/03/04 11,625 11,655 11,550 11,565 15,469 -0.52
2026/03/05 11,680 11,730 11,635 11,640 16,155 0.65
2026/03/06 11,665 11,710 11,650 11,690 3,533 0.43

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