東証グロース・コアＥＴＦ（1563）の銘柄情報

東証グロース・コアＥＴＦ 1563

ETF等 その他 最終更新: 2026/08/28
2,617円
(時刻：15:30)
▲ +71円 (+2.78%)

価格情報

始値 2,550円
高値 2,621円
安値 2,550円
終値 2,617円
出来高 102,665株
売買代金 266,679,546円
売り気配 (15:30) 2,618円
買い気配 (15:30) 2,616円
年初来高値 (2026/05/27) 2,736円
年初来安値 (2026/07/29) 2,050円

基本情報

銘柄名 東証グロース・コアＥＴＦ
英文銘柄名 TSE GROWTH CORE ETF
時価総額 2,449,272,368.0円
発行済株式総数 962,008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
2026/08/21 3,538 -1,780 41,012 -14,386
2026/08/14 5,318 3,746 55,398 -10,533
2026/08/07 1,572 -270 65,931 -3,635
2026/07/31 1,842 605 69,566 3,189
2026/07/24 1,237 -2,655 66,377 -608
2026/07/17 3,892 2,366 66,985 14,727
2026/07/10 1,526 -883 52,258 7,963
2026/07/03 2,409 -1,205 44,295 -1,434
2026/06/26 3,614 1,515 45,729 3,852
2026/06/19 2,099 -4,236 41,877 6,683
2026/06/12 6,335 -71 35,194 600
2026/06/05 6,406 2,056 34,594 5,761
2026/05/22 3,567 502 55,265 1,162
2026/05/15 3,065 -925 54,103 -3,806
2026/05/01 3,990 -6,648 57,909 1,644
2026/04/24 10,638 6,529 56,265 -88
2026/04/17 4,109 -350 56,353 -2,509
2026/04/10 4,459 -1,290 58,862 -4,327
2026/04/03 5,749 951 63,189 -10,969
2026/03/27 4,798 -9,446 74,158 10,095
2026/03/19 14,244 5,770 64,063 2,622
2026/03/13 8,474 3,540 61,441 -13,199
2026/03/06 4,934 -1,242 74,640 -8,261
2026/02/27 6,176 -2,068 82,901 -11,381
2026/02/20 8,244 -1,395 94,282 -4,428
2026/02/13 9,639 -9,394 98,710 -43,743
2026/02/06 19,033 -8,157 142,453 -1,357
2026/01/30 27,190 18,234 143,810 13,108
2026/01/23 8,956 460 130,702 324
2026/01/16 8,496 -5,173 130,378 916
2026/01/09 13,669 -299 129,462 -6,258
2025/12/26 13,968 -1,966 135,720 -11,745
2025/12/19 15,934 -4,575 147,465 5,820
2025/12/12 20,509 2,112 141,645 -48
2025/12/05 18,397 2,766 141,693 6,154

空売り残高（集計）

報告義務者空売り残高割合最新計算日
JANE STREET EUROPE LIMITED4,5240.37%2025/07/01
JANE STREET SINGAPORE PTE. LIMITED5,7110.49%2025/11/06
個人#32,4000.20%2025/06/27
永和証券株式会社3,2310.23%2025/01/29
合計・最新計算日15,8661.29%2025/11/06

空売り残高（履歴）

計算日 商号 空売り残高
2026/03/23 個人 0
（0.85%→0.00%）
2026/03/19 個人 9,500
（0.00%→0.85%）
2026/03/05 個人 0
（4.94%→0.00%）
2026/03/04 個人 55,000
（0.00%→4.94%）
2026/02/09 個人 0
（0.89%→0.00%）
2026/02/06 個人 10,000
（0.00%→0.89%）
2026/02/02 個人 0
（1.79%→0.00%）
2026/01/30 個人 20,000
（0.44%→1.79%）
2026/01/29 個人 5,000
（2.69%→0.44%）
2026/01/28 個人 30,000
（1.34%→2.69%）
2026/01/27 個人 15,000
（0.89%→1.34%）
2026/01/26 個人 10,000
（0.00%→0.89%）

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
2026/08/27 0 60 *****

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
2026/08/25 東証 60 363 -303 0 60
2026/08/24 東証 292 292 0 0 60 ***** ***** -
2026/08/21 東証 502 502 0 0 60 ***** ***** -
2026/08/20 東証 430 428 2 0 60 - - -
2026/08/19 東証 1,380 1,380 0 0 180 ***** ***** -
2026/08/18 東証 1,443 1,443 0 0 60 ***** ***** -
2026/08/06 東証 1,970 254 1,716 0 120
2026/08/05 東証 1,970 228 1,742 0 180 - - -
2026/08/04 東証 1,970 172 1,798 0 60 - - -
2026/08/03 東証 1,994 162 1,832 0 60 - - -
2026/07/31 東証 1,970 137 1,833 0 60 - - -
2026/07/30 東証 1,998 137 1,861 0 60 - - -
2026/07/29 東証 2,003 236 1,767 0 180 - - -
2026/07/28 東証 1,990 252 1,738 0 60 - - -
2026/07/27 東証 1,992 341 1,651 0 60 - - -
2026/07/24 東証 2,019 256 1,763 0 60 - - -
2026/07/23 東証 1,995 256 1,739 0 60 - - -
2026/07/22 東証 1,995 256 1,739 0 180 - - -
2026/07/21 東証 1,995 271 1,724 0 60 - - -
2026/07/17 東証 2,740 2,740 0 0 60 ***** ***** -
2026/07/16 東証 1,995 291 1,704 0 60 - - -
2026/07/15 東証 1,997 291 1,706 0 240 - - -
2026/07/14 東証 1,999 276 1,723 0 60 - - -
2026/07/13 東証 1,999 176 1,823 0 60 - - -
2026/07/09 東証 2,009 176 1,833 0 60
2026/07/08 東証 2,009 196 1,813 0 180 - - -
2026/07/07 東証 1,610 214 1,396 0 60 - - -
2026/07/06 東証 1,490 231 1,259 0 240 - - -
2026/07/03 東証 1,490 727 763 0 120 - - -
2026/07/02 東証 1,504 709 795 0 120 - - -

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(%)
2025/03/10 2,224 2,255 2,211 2,253 21,949 -
2025/03/11 2,205 2,230 2,155 2,230 33,856 -1.02
2025/03/12 2,230 2,293 2,230 2,265 17,061 1.57
2025/03/13 2,278 2,293 2,253 2,266 18,068 0.04
2025/03/14 2,259 2,295 2,244 2,295 20,111 1.28
2025/03/17 2,305 2,319 2,270 2,319 22,008 1.05
2025/03/18 2,317 2,336 2,299 2,336 9,759 0.73
2025/03/19 2,300 2,315 2,287 2,287 29,130 -2.10
2025/03/21 2,284 2,304 2,281 2,288 9,191 0.04
2025/03/24 2,284 2,307 2,279 2,287 12,494 -0.04
2025/03/25 2,282 2,301 2,267 2,290 22,272 0.13
2025/03/26 2,289 2,289 2,262 2,281 14,114 -0.39
2025/03/27 2,262 2,262 2,233 2,233 26,518 -2.10
2025/03/28 2,226 2,278 2,225 2,264 11,456 1.39
2025/03/31 2,200 2,227 2,185 2,198 70,012 -2.92
2025/04/01 2,200 2,222 2,147 2,167 27,232 -1.41
2025/04/02 2,158 2,166 2,132 2,160 17,336 -0.32
2025/04/03 2,067 2,155 2,058 2,115 61,646 -2.08
2025/04/04 2,065 2,088 1,955 2,006 84,240 -5.15
2025/04/07 1,803 1,885 1,748 1,817 79,483 -9.42
2025/04/08 1,894 1,988 1,894 1,961 48,868 7.93
2025/04/09 1,921 1,929 1,842 1,900 85,258 -3.11
2025/04/10 2,070 2,079 1,982 2,026 33,187 6.63
2025/04/11 1,987 2,075 1,970 2,061 34,122 1.73
2025/04/14 2,089 2,104 2,057 2,062 16,971 0.05
2025/04/15 2,075 2,086 2,068 2,071 6,239 0.44
2025/04/16 2,073 2,078 2,017 2,036 12,892 -1.69
2025/04/17 2,042 2,110 2,042 2,110 15,481 3.63
2025/04/18 2,130 2,208 2,122 2,200 52,056 4.27
2025/04/21 2,217 2,222 2,190 2,198 37,428 -0.09
2025/04/22 2,157 2,191 2,148 2,170 32,938 -1.27
2025/04/23 2,218 2,220 2,180 2,204 37,925 1.57
2025/04/24 2,226 2,229 2,195 2,215 14,352 0.50
2025/04/25 2,223 2,241 2,208 2,225 19,352 0.45
2025/04/28 2,224 2,273 2,224 2,260 15,296 1.57
2025/04/30 2,264 2,279 2,253 2,277 33,716 0.75
2025/05/01 2,277 2,285 2,263 2,273 8,545 -0.18
2025/05/02 2,264 2,291 2,253 2,285 39,932 0.53
2025/05/07 2,283 2,302 2,275 2,294 20,288 0.39
2025/05/08 2,282 2,295 2,274 2,287 18,018 -0.31
2025/05/09 2,287 2,335 2,285 2,328 29,188 1.79
2025/05/12 2,325 2,345 2,310 2,335 23,369 0.30
2025/05/13 2,351 2,363 2,336 2,350 27,230 0.64
2025/05/14 2,323 2,365 2,305 2,352 27,196 0.09
2025/05/15 2,338 2,358 2,330 2,343 16,688 -0.38
2025/05/16 2,347 2,384 2,344 2,348 21,705 0.21
2025/05/19 2,336 2,349 2,316 2,325 24,222 -0.98
2025/05/20 2,321 2,339 2,298 2,325 13,299 0.00
2025/05/21 2,315 2,315 2,287 2,287 15,780 -1.63
2025/05/22 2,276 2,294 2,267 2,268 16,617 -0.83
2025/05/23 2,318 2,421 2,257 2,410 255,013 6.26
2025/05/26 2,460 2,500 2,432 2,500 183,257 3.73
2025/05/27 2,500 2,530 2,467 2,517 256,211 0.68
2025/05/28 2,522 2,553 2,517 2,548 49,654 1.23
2025/05/29 2,542 2,565 2,507 2,516 29,904 -1.26
2025/05/30 2,500 2,561 2,500 2,542 34,084 1.03
2025/06/02 2,555 2,560 2,513 2,548 29,798 0.24
2025/06/03 2,519 2,546 2,493 2,538 67,311 -0.39
2025/06/04 2,560 2,575 2,548 2,554 68,398 0.63
2025/06/05 2,551 2,575 2,535 2,537 22,610 -0.67
2025/06/06 2,508 2,515 2,474 2,479 483,297 -2.29
2025/06/09 2,489 2,497 2,443 2,462 47,387 -0.69
2025/06/10 2,466 2,493 2,452 2,469 33,394 0.28
2025/06/11 2,524 2,540 2,511 2,538 187,875 2.79
2025/06/12 2,523 2,553 2,504 2,504 109,258 -1.34
2025/06/13 2,545 2,545 2,470 2,485 42,044 -0.76
2025/06/16 2,475 2,505 2,472 2,490 58,716 0.20
2025/06/17 2,504 2,516 2,477 2,504 23,429 0.56
2025/06/18 2,499 2,560 2,499 2,531 30,498 1.08
2025/06/19 2,529 2,557 2,512 2,548 17,227 0.67
2025/06/20 2,515 2,535 2,486 2,486 32,878 -2.43
2025/06/23 2,477 2,503 2,468 2,488 37,036 0.08
2025/06/24 2,506 2,518 2,480 2,518 17,081 1.21
2025/06/25 2,518 2,518 2,474 2,507 20,664 -0.44
2025/06/26 2,505 2,510 2,472 2,483 34,916 -0.96
2025/06/27 2,478 2,496 2,468 2,486 39,502 0.12
2025/06/30 2,496 2,535 2,493 2,524 44,991 1.53
2025/07/01 2,519 2,520 2,465 2,471 22,787 -2.10
2025/07/02 2,446 2,450 2,406 2,407 25,755 -2.59
2025/07/03 2,409 2,430 2,388 2,400 34,516 -0.29
2025/07/04 2,409 2,414 2,386 2,393 17,113 -0.29
2025/07/07 2,383 2,409 2,380 2,393 22,197 0.00
2025/07/08 2,384 2,418 2,384 2,415 7,922 0.92
2025/07/09 2,419 2,440 2,410 2,440 19,867 1.04
2025/07/10 2,432 2,460 2,422 2,460 9,997 0.82
2025/07/11 2,452 2,475 2,444 2,453 12,803 -0.28
2025/07/14 2,435 2,435 2,414 2,419 14,437 -1.39
2025/07/15 2,430 2,451 2,408 2,441 18,267 0.91
2025/07/16 2,405 2,411 2,388 2,391 14,387 -2.05
2025/07/17 2,404 2,438 2,404 2,420 12,095 1.21
2025/07/18 2,421 2,441 2,413 2,416 9,798 -0.17
2025/07/22 2,447 2,467 2,431 2,450 14,644 1.41
2025/07/23 2,453 2,482 2,451 2,477 17,977 1.10
2025/07/24 2,471 2,492 2,450 2,460 22,907 -0.69
2025/07/25 2,450 2,450 2,430 2,430 7,655 -1.22
2025/07/28 2,451 2,462 2,440 2,450 13,233 0.82
2025/07/29 2,441 2,446 2,423 2,440 7,583 -0.41
2025/07/30 2,431 2,443 2,417 2,443 5,489 0.12
2025/07/31 2,436 2,455 2,436 2,455 3,591 0.49
2025/08/01 2,445 2,469 2,436 2,462 23,574 0.29
2025/08/04 2,424 2,475 2,420 2,452 6,141 -0.41
2025/08/05 2,473 2,500 2,473 2,500 20,604 1.96
2025/08/06 2,500 2,507 2,488 2,496 7,654 -0.16
2025/08/07 2,487 2,540 2,487 2,540 9,951 1.76
2025/08/08 2,532 2,546 2,524 2,533 16,123 -0.28
2025/08/12 2,533 2,536 2,508 2,518 13,232 -0.59
2025/08/13 2,518 2,530 2,505 2,525 9,312 0.28
2025/08/14 2,515 2,530 2,502 2,526 6,811 0.04
2025/08/15 2,591 2,614 2,573 2,594 45,233 2.69
2025/08/18 2,591 2,626 2,591 2,594 19,477 0.00
2025/08/19 2,594 2,611 2,579 2,598 16,564 0.15
2025/08/20 2,588 2,588 2,547 2,559 17,552 -1.50
2025/08/21 2,547 2,550 2,514 2,531 16,606 -1.09
2025/08/22 2,523 2,530 2,506 2,510 12,466 -0.83
2025/08/25 2,530 2,548 2,530 2,544 13,839 1.35
2025/08/26 2,533 2,536 2,507 2,510 5,733 -1.34
2025/08/27 2,504 2,510 2,480 2,500 12,972 -0.40
2025/08/28 2,493 2,498 2,481 2,492 9,288 -0.32
2025/08/29 2,482 2,493 2,472 2,474 7,737 -0.72
2025/09/01 2,464 2,495 2,454 2,463 7,128 -0.44
2025/09/02 2,472 2,485 2,450 2,459 12,971 -0.16
2025/09/03 2,449 2,450 2,405 2,411 18,369 -1.95
2025/09/04 2,402 2,420 2,402 2,415 15,307 0.17
2025/09/05 2,419 2,419 2,404 2,419 9,323 0.17
2025/09/08 2,430 2,445 2,420 2,426 7,741 0.29
2025/09/09 2,427 2,445 2,394 2,408 21,841 -0.74
2025/09/10 2,401 2,418 2,394 2,416 13,723 0.33
2025/09/11 2,437 2,444 2,407 2,419 25,685 0.12
2025/09/12 2,420 2,422 2,382 2,396 35,879 -0.95
2025/09/16 2,419 2,444 2,400 2,419 27,760 0.96
2025/09/17 2,409 2,421 2,390 2,400 11,579 -0.79
2025/09/18 2,400 2,407 2,364 2,372 29,676 -1.17
2025/09/19 2,373 2,405 2,355 2,405 22,892 1.39
2025/09/22 2,405 2,405 2,361 2,362 19,523 -1.79
2025/09/24 2,351 2,356 2,318 2,320 32,829 -1.78
2025/09/25 2,320 2,345 2,313 2,345 23,892 1.08
2025/09/26 2,336 2,358 2,335 2,344 5,621 -0.04
2025/09/29 2,366 2,366 2,322 2,328 22,068 -0.68
2025/09/30 2,321 2,325 2,291 2,311 18,072 -0.73
2025/10/01 2,302 2,302 2,249 2,258 49,699 -2.29
2025/10/02 2,248 2,276 2,221 2,223 28,264 -1.55
2025/10/03 2,221 2,267 2,221 2,251 21,678 1.26
2025/10/06 2,313 2,313 2,270 2,301 26,659 2.22
2025/10/07 2,300 2,316 2,275 2,316 20,204 0.65
2025/10/08 2,306 2,308 2,278 2,285 9,294 -1.34
2025/10/09 2,288 2,330 2,288 2,320 14,988 1.53
2025/10/10 2,312 2,317 2,276 2,280 8,169 -1.72
2025/10/14 2,237 2,260 2,199 2,208 23,646 -3.16
2025/10/15 2,238 2,297 2,213 2,297 21,053 4.03
2025/10/16 2,287 2,300 2,251 2,253 5,934 -1.92
2025/10/17 2,241 2,241 2,201 2,215 22,228 -1.69
2025/10/20 2,250 2,269 2,234 2,269 12,209 2.44
2025/10/21 2,257 2,275 2,232 2,245 16,525 -1.06
2025/10/22 2,249 2,286 2,249 2,273 14,108 1.25
2025/10/23 2,263 2,266 2,238 2,238 9,091 -1.54
2025/10/24 2,268 2,268 2,241 2,260 10,232 0.98
2025/10/27 2,253 2,289 2,253 2,286 11,003 1.15
2025/10/28 2,277 2,279 2,230 2,248 11,115 -1.66
2025/10/29 2,240 2,240 2,157 2,166 33,843 -3.65
2025/10/30 2,157 2,180 2,150 2,150 48,979 -0.74
2025/10/31 2,150 2,194 2,150 2,158 17,042 0.37
2025/11/04 2,159 2,190 2,151 2,171 21,576 0.60
2025/11/05 2,162 2,164 2,090 2,157 65,898 -0.64
2025/11/06 2,150 2,171 2,140 2,167 15,447 0.46
2025/11/07 2,145 2,145 2,118 2,142 17,629 -1.15
2025/11/10 2,138 2,169 2,138 2,165 13,052 1.07
2025/11/11 2,161 2,168 2,135 2,145 16,919 -0.92
2025/11/12 2,137 2,195 2,137 2,195 20,519 2.33
2025/11/13 2,190 2,190 2,173 2,185 16,717 -0.46
2025/11/14 2,155 2,170 2,128 2,128 32,644 -2.61
2025/11/17 2,149 2,151 2,105 2,128 21,637 0.00
2025/11/18 2,110 2,121 2,040 2,040 42,463 -4.14
2025/11/19 2,043 2,069 2,018 2,047 25,999 0.34
2025/11/20 2,079 2,089 2,053 2,079 27,770 1.56
2025/11/21 2,042 2,091 2,025 2,060 29,105 -0.91
2025/11/25 2,090 2,090 2,030 2,036 36,781 -1.17
2025/11/26 2,043 2,111 2,043 2,091 29,253 2.70
2025/11/27 2,129 2,140 2,094 2,121 9,503 1.43
2025/11/28 2,115 2,150 2,047 2,130 7,004 0.42
2025/12/01 2,131 2,146 2,087 2,124 13,227 -0.28
2025/12/02 2,106 2,106 2,044 2,044 50,197 -3.77
2025/12/03 2,044 2,050 1,988 2,019 88,454 -1.22
2025/12/04 2,010 2,043 2,010 2,025 10,247 0.30
2025/12/05 2,018 2,073 2,018 2,066 26,616 2.02
2025/12/08 2,059 2,076 2,044 2,076 8,957 0.48
2025/12/09 2,068 2,090 2,067 2,079 18,163 0.14
2025/12/10 2,078 2,093 2,070 2,088 9,283 0.43
2025/12/11 2,079 2,086 2,036 2,050 11,501 -1.82
2025/12/12 2,049 2,093 2,048 2,080 33,539 1.46
2025/12/15 2,072 2,118 2,072 2,118 21,973 1.83
2025/12/16 2,110 2,110 2,030 2,061 27,434 -2.69
2025/12/17 2,034 2,040 2,006 2,040 55,667 -1.02
2025/12/18 2,029 2,055 2,019 2,033 12,982 -0.34
2025/12/19 2,029 2,084 2,029 2,076 41,188 2.12
2025/12/22 2,095 2,102 2,061 2,086 16,087 0.48
2025/12/23 2,077 2,110 2,077 2,084 14,914 -0.10
2025/12/24 2,094 2,128 2,094 2,117 16,554 1.58
2025/12/25 2,108 2,135 2,094 2,135 29,934 0.85
2025/12/26 2,119 2,152 2,119 2,130 27,681 -0.23
2025/12/29 2,131 2,171 2,131 2,166 28,984 1.69
2025/12/30 2,156 2,162 2,114 2,114 17,544 -2.40
2026/01/05 2,137 2,151 2,101 2,125 15,515 0.52
2026/01/06 2,126 2,198 2,126 2,177 21,614 2.45
2026/01/07 2,154 2,158 2,130 2,140 20,318 -1.70
2026/01/08 2,132 2,184 2,132 2,184 13,080 2.06
2026/01/09 2,215 2,224 2,181 2,209 15,956 1.14
2026/01/13 2,230 2,242 2,209 2,240 80,073 1.40
2026/01/14 2,232 2,232 2,182 2,182 22,650 -2.59
2026/01/15 2,194 2,278 2,194 2,278 48,278 4.40
2026/01/16 2,294 2,299 2,255 2,295 19,617 0.75
2026/01/19 2,291 2,340 2,275 2,340 35,475 1.96
2026/01/20 2,350 2,350 2,276 2,314 34,279 -1.11
2026/01/21 2,236 2,251 2,212 2,237 35,523 -3.33
2026/01/22 2,235 2,251 2,223 2,249 13,458 0.54
2026/01/23 2,241 2,292 2,235 2,280 15,572 1.38
2026/01/26 2,250 2,305 2,243 2,243 34,582 -1.62
2026/01/27 2,247 2,285 2,232 2,285 16,525 1.87
2026/01/28 2,264 2,264 2,198 2,211 54,376 -3.24
2026/01/29 2,220 2,221 2,186 2,216 55,648 0.23
2026/01/30 2,206 2,228 2,197 2,209 21,760 -0.32
2026/02/02 2,215 2,242 2,193 2,206 41,687 -0.14
2026/02/03 2,215 2,227 2,192 2,227 15,814 0.95
2026/02/04 2,218 2,218 2,171 2,215 13,818 -0.54
2026/02/05 2,194 2,224 2,185 2,201 15,839 -0.63
2026/02/06 2,190 2,198 2,149 2,191 35,073 -0.45
2026/02/09 2,238 2,241 2,191 2,191 53,231 0.00
2026/02/10 2,234 2,280 2,233 2,280 32,536 4.06
2026/02/12 2,290 2,292 2,253 2,254 31,516 -1.14
2026/02/13 2,237 2,293 2,220 2,220 22,799 -1.51
2026/02/16 2,225 2,306 2,225 2,280 39,676 2.70
2026/02/17 2,316 2,317 2,273 2,275 19,656 -0.22
2026/02/18 2,306 2,365 2,306 2,343 23,365 2.99
2026/02/19 2,358 2,379 2,323 2,379 18,207 1.54
2026/02/20 2,365 2,399 2,347 2,347 19,241 -1.35
2026/02/24 2,359 2,379 2,312 2,320 18,324 -1.15
2026/02/25 2,345 2,353 2,313 2,317 6,252 -0.13
2026/02/26 2,306 2,365 2,306 2,350 8,206 1.42
2026/02/27 2,387 2,433 2,383 2,433 38,596 3.53
2026/03/02 2,369 2,422 2,367 2,405 13,575 -1.15
2026/03/03 2,415 2,434 2,343 2,345 26,592 -2.49
2026/03/04 2,300 2,353 2,232 2,280 85,262 -2.77
2026/03/05 2,359 2,400 2,332 2,350 85,256 3.07
2026/03/06 2,373 2,475 2,365 2,475 45,238 5.32
2026/03/09 2,275 2,393 2,273 2,393 32,560 -3.31
2026/03/10 2,431 2,477 2,424 2,458 31,326 2.72
2026/03/11 2,463 2,535 2,463 2,509 22,822 2.07
2026/03/12 2,476 2,511 2,426 2,442 12,260 -2.67
2026/03/13 2,408 2,453 2,398 2,432 6,878 -0.41
2026/03/16 2,415 2,473 2,415 2,449 7,786 0.70
2026/03/17 2,485 2,485 2,418 2,429 10,336 -0.82
2026/03/18 2,451 2,513 2,449 2,513 27,024 3.46
2026/03/19 2,413 2,461 2,376 2,425 82,803 -3.50
2026/03/23 2,400 2,400 2,243 2,299 57,616 -5.20
2026/03/24 2,334 2,350 2,243 2,311 18,200 0.52
2026/03/25 2,332 2,394 2,331 2,394 20,463 3.59
2026/03/26 2,372 2,395 2,330 2,330 12,540 -2.67
2026/03/27 2,329 2,399 2,329 2,396 23,464 2.83
2026/03/30 2,281 2,387 2,270 2,311 32,207 -3.55
2026/03/31 2,302 2,302 2,246 2,251 26,374 -2.60
2026/04/01 2,339 2,375 2,308 2,366 17,331 5.11
2026/04/02 2,385 2,430 2,343 2,353 18,670 -0.55
2026/04/03 2,370 2,403 2,350 2,367 8,406 0.59
2026/04/06 2,400 2,422 2,390 2,418 8,131 2.15
2026/04/07 2,411 2,455 2,405 2,422 12,186 0.17
2026/04/08 2,486 2,520 2,462 2,520 24,793 4.05
2026/04/09 2,510 2,510 2,443 2,470 18,907 -1.98
2026/04/10 2,464 2,505 2,464 2,477 5,117 0.28
2026/04/13 2,440 2,464 2,434 2,464 6,733 -0.52
2026/04/14 2,500 2,500 2,455 2,478 9,104 0.57
2026/04/15 2,478 2,527 2,478 2,502 11,263 0.97
2026/04/16 2,508 2,550 2,508 2,535 13,667 1.32
2026/04/17 2,530 2,560 2,528 2,554 5,202 0.75
2026/04/20 2,537 2,610 2,537 2,594 25,311 1.57
2026/04/21 2,594 2,605 2,580 2,599 11,844 0.19
2026/04/22 2,599 2,599 2,536 2,550 14,668 -1.89
2026/04/23 2,528 2,529 2,439 2,468 27,389 -3.22
2026/04/24 2,451 2,456 2,387 2,406 20,137 -2.51
2026/04/27 2,444 2,444 2,345 2,359 26,401 -1.95
2026/04/28 2,354 2,407 2,351 2,398 6,895 1.65
2026/04/30 2,374 2,382 2,346 2,346 13,787 -2.17
2026/05/01 2,346 2,393 2,346 2,381 9,168 1.49
2026/05/07 2,424 2,444 2,397 2,400 7,775 0.80
2026/05/08 2,381 2,478 2,381 2,474 9,251 3.08
2026/05/11 2,516 2,545 2,506 2,514 22,764 1.62
2026/05/12 2,527 2,527 2,439 2,481 12,228 -1.31
2026/05/13 2,495 2,592 2,483 2,560 14,644 3.18
2026/05/14 2,560 2,560 2,493 2,542 12,856 -0.70
2026/05/15 2,530 2,530 2,430 2,444 12,646 -3.86
2026/05/18 2,471 2,501 2,371 2,395 14,322 -2.00
2026/05/19 2,398 2,528 2,398 2,516 28,303 5.05
2026/05/20 2,515 2,515 2,400 2,422 27,258 -3.74
2026/05/21 2,437 2,460 2,392 2,444 6,558 0.91
2026/05/22 2,450 2,575 2,445 2,530 16,657 3.52
2026/05/25 2,601 2,645 2,512 2,621 63,821 3.60
2026/05/26 2,632 2,653 2,546 2,620 17,301 -0.04
2026/05/27 2,670 2,736 2,610 2,642 44,033 0.84
2026/05/28 2,625 2,706 2,622 2,648 34,918 0.23
2026/05/29 2,691 2,735 2,643 2,660 12,918 0.45
2026/06/01 2,611 2,659 2,500 2,585 20,639 -2.82
2026/06/02 2,493 2,493 2,397 2,455 47,909 -5.03
2026/06/03 2,446 2,456 2,380 2,439 31,153 -0.65
2026/06/04 2,395 2,396 2,323 2,341 57,123 -4.02
2026/06/05 2,381 2,475 2,381 2,441 30,580 4.27
2026/06/08 2,370 2,446 2,367 2,399 21,520 -1.72
2026/06/09 2,415 2,434 2,347 2,359 17,441 -1.67
2026/06/10 2,359 2,359 2,306 2,316 12,446 -1.82
2026/06/11 2,270 2,326 2,256 2,301 32,008 -0.65
2026/06/12 2,380 2,412 2,332 2,347 19,211 2.00
2026/06/15 2,397 2,397 2,233 2,239 97,521 -4.60
2026/06/16 2,255 2,275 2,218 2,230 37,924 -0.40
2026/06/17 2,215 2,277 2,215 2,249 23,793 0.85
2026/06/18 2,230 2,281 2,230 2,241 8,353 -0.36
2026/06/19 2,246 2,246 2,180 2,180 14,182 -2.72
2026/06/22 2,178 2,238 2,178 2,205 10,974 1.15
2026/06/23 2,206 2,207 2,162 2,165 17,041 -1.81
2026/06/24 2,161 2,194 2,153 2,154 14,265 -0.51
2026/06/25 2,184 2,184 2,143 2,156 13,906 0.09
2026/06/26 2,149 2,149 2,092 2,112 26,400 -2.04
2026/06/29 2,105 2,201 2,105 2,200 21,550 4.17
2026/06/30 2,213 2,221 2,189 2,207 21,439 0.32
2026/07/01 2,225 2,225 2,174 2,183 9,833 -1.09
2026/07/02 2,215 2,298 2,215 2,249 16,348 3.02
2026/07/03 2,262 2,321 2,262 2,312 16,759 2.80
2026/07/06 2,326 2,350 2,302 2,313 13,856 0.04
2026/07/07 2,337 2,337 2,287 2,290 8,561 -0.99
2026/07/08 2,265 2,290 2,230 2,230 16,459 -2.62
2026/07/09 2,230 2,242 2,210 2,232 11,380 0.09
2026/07/10 2,215 2,277 2,203 2,277 14,490 2.02
2026/07/13 2,246 2,267 2,214 2,219 11,935 -2.55
2026/07/14 2,208 2,247 2,208 2,227 4,637 0.36
2026/07/15 2,239 2,252 2,203 2,250 7,619 1.03
2026/07/16 2,231 2,270 2,217 2,223 3,854 -1.20
2026/07/17 2,203 2,204 2,117 2,132 37,136 -4.09
2026/07/21 2,125 2,188 2,110 2,158 11,477 1.22
2026/07/22 2,189 2,189 2,140 2,151 15,536 -0.32
2026/07/23 2,160 2,167 2,140 2,147 6,301 -0.19
2026/07/24 2,130 2,140 2,106 2,123 18,272 -1.12
2026/07/27 2,143 2,143 2,109 2,128 10,785 0.24
2026/07/28 2,128 2,174 2,100 2,174 24,042 2.16
2026/07/29 2,131 2,144 2,050 2,074 26,758 -4.60
2026/07/30 2,064 2,092 2,059 2,075 7,117 0.05
2026/07/31 2,090 2,136 2,072 2,133 23,095 2.80
2026/08/03 2,127 2,137 2,096 2,133 22,291 0.00
2026/08/04 2,139 2,182 2,135 2,171 18,652 1.78
2026/08/05 2,186 2,244 2,180 2,227 62,849 2.58
2026/08/06 2,221 2,260 2,221 2,238 13,959 0.49
2026/08/07 2,248 2,268 2,220 2,268 22,453 1.34
2026/08/10 2,278 2,317 2,262 2,303 10,476 1.54
2026/08/12 2,292 2,365 2,292 2,361 25,237 2.52
2026/08/13 2,360 2,377 2,339 2,373 17,299 0.51
2026/08/14 2,385 2,448 2,378 2,431 57,058 2.44
2026/08/17 2,449 2,467 2,429 2,431 14,940 0.00
2026/08/18 2,417 2,476 2,399 2,428 30,723 -0.12
2026/08/19 2,378 2,441 2,378 2,420 21,561 -0.33
2026/08/20 2,440 2,523 2,438 2,503 30,507 3.43
2026/08/21 2,499 2,525 2,446 2,471 26,404 -1.28
2026/08/24 2,454 2,481 2,430 2,430 9,716 -1.66
2026/08/25 2,436 2,490 2,436 2,471 5,044 1.69
2026/08/26 2,493 2,524 2,488 2,524 15,005 2.14
2026/08/27 2,530 2,567 2,507 2,546 22,014 0.87
2026/08/28 2,550 2,621 2,550 2,617 102,665 2.79

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