ＴＯＰＩＸベア上場投信（1569）の銘柄情報

ＴＯＰＩＸベア上場投信 1569

ETF等 その他 最終更新: 2026/05/08
797.0円
(時刻：15:30)
▲ +4.5円 (+0.56%)

価格情報

始値 799.1円
高値 802.7円
安値 795.7円
終値 797.0円
出来高 60,700株
売買代金 48,487,395円
売り気配 (15:30) 797.0円
買い気配 (15:30) 795.5円
年初来高値 (2026/01/05) 911.2円
年初来安値 (2026/05/07) 789.0円

基本情報

銘柄名 ＴＯＰＩＸベア上場投信
英文銘柄名 TOPIX BEAR -1X ETF
時価総額 2,477,355,000.0円
発行済株式総数 3,126,000株
単元株式数 10
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
2026/05/01 2,900 110 386,620 -54,410
2026/04/24 2,790 700 441,030 72,730
2026/04/17 2,090 -510 368,300 -51,300
2026/04/10 2,600 -760 419,600 20,510
2026/04/03 3,360 -10 399,090 -2,110
2026/03/27 3,370 330 401,200 -88,970
2026/03/19 3,040 -5,620 490,170 119,680
2026/03/13 8,660 910 370,490 -143,950
2026/03/06 7,750 6,180 514,440 141,880
2026/02/27 1,570 -7,260 372,560 12,200
2026/02/20 8,830 -2,700 360,360 -29,150
2026/02/13 11,530 3,020 389,510 39,050
2026/02/06 8,510 80 350,460 -7,080
2026/01/30 8,430 180 357,540 50,380
2026/01/23 8,250 590 307,160 -32,660
2026/01/16 7,660 20 339,820 -109,400
2026/01/09 7,640 100 449,220 -181,240
2025/12/26 7,540 10 630,460 -3,440
2025/12/19 7,530 70 633,900 -67,750
2025/12/12 7,460 -10 701,650 43,810
2025/12/05 7,470 100 657,840 5,140
2025/11/28 7,370 -90 652,700 -46,310
2025/11/21 7,460 -340 699,010 20,070
2025/11/14 7,800 490 678,940 23,590
2025/11/07 7,310 110 655,350 30,300
2025/10/31 7,200 -1,010 625,050 18,000
2025/10/24 8,210 410 607,050 5,810
2025/10/17 7,800 540 601,240 61,480
2025/10/10 7,260 50 539,760 -83,120
2025/10/03 7,210 -10,010 622,880 -18,200
2025/09/26 17,220 4,000 641,080 23,060
2025/09/19 13,220 1,010 618,020 26,630
2025/09/12 12,210 -38,020 591,390 65,230
2025/09/05 50,230 9,610 526,160 147,730
2025/08/29 40,620 -100 378,430 330
2025/08/22 40,720 0 378,100 14,210
2025/08/15 40,720 2,400 363,890 -42,080

空売り残高（集計）

報告義務者空売り残高割合最新計算日
山和証券株式会社43,0000.53%2025/09/04
合計・最新計算日43,0000.53%2025/09/04

空売り残高（履歴）

計算日 商号 空売り残高
2025/09/04 山和証券株式会社 43,000
（0.48%→0.53%）
2025/08/15 山和証券株式会社 33,400
（0.62%→0.41%）
2025/08/13 山和証券株式会社 31,800
（0.60%→0.62%）
2025/08/12 ＳＭＢＣ日興証券株式会社 0
（9.20%→0.00%）

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
2026/02/24 0 6 *****

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
2026/05/08 東証 3,270 40 3,230 0 6
2026/05/07 東証 2,870 10 2,860 0 6 - - -
2026/05/01 東証 9,950 10 9,940 0 18 - - -
2026/04/30 東証 9,210 10 9,200 0 6 - - -
2026/04/28 東証 3,510 10 3,500 0 36 - - -
2026/04/27 東証 10,020 0 10,020 0 6 - - -
2026/04/24 東証 20,240 0 20,240 0 12 - - -
2026/04/23 東証 14,500 0 14,500 0 6 - - -
2026/04/22 東証 16,280 10 16,270 0 18 - - -
2026/04/21 東証 14,740 10 14,730 0 6 - - -
2026/04/20 東証 15,140 0 15,140 0 6 - - -
2026/04/17 東証 3,550 10 3,540 0 6 - - -
2026/04/16 東証 3,000 0 3,000 0 6 - - -
2026/04/15 東証 3,000 0 3,000 0 18 - - -
2026/04/14 東証 3,000 0 3,000 0 6 - - -
2026/04/13 東証 2,800 0 2,800 0 6 - - -
2026/04/10 東証 2,800 0 2,800 0 6 - - -
2026/04/09 東証 2,800 0 2,800 0 6 - - -
2026/04/08 東証 2,800 10 2,790 0 18 - - -
2026/04/07 東証 3,750 50 3,700 0 6 - - -
2026/04/06 東証 2,800 50 2,750 0 6 - - -
2026/04/03 東証 2,800 50 2,750 0 6 - - -
2026/04/02 東証 2,800 40 2,760 0 6 - - -
2026/04/01 東証 2,810 40 2,770 0 18 - - -
2026/03/31 東証 2,810 60 2,750 0 6 - - -
2026/03/30 東証 6,310 60 6,250 0 6 - - -
2026/03/27 東証 6,610 50 6,560 0 6 - - -
2026/03/26 東証 6,310 50 6,260 0 6 - - -
2026/03/25 東証 7,810 50 7,760 0 18 - - -
2026/03/24 東証 19,800 70 19,730 0 6 - - -

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(%)
2024/11/11 1,237 1,240 1,230 1,238 35,700 -
2024/11/12 1,231 1,240 1,222 1,237 145,690 -0.04
2024/11/13 1,235 1,254 1,235 1,250 142,020 1.01
2024/11/14 1,247 1,255 1,239 1,255 96,110 0.40
2024/11/15 1,245 1,252 1,241 1,252 78,730 -0.24
2024/11/18 1,259 1,265 1,251 1,265 36,160 1.04
2024/11/19 1,254 1,254 1,246 1,246 25,480 -1.46
2024/11/20 1,248 1,257 1,245 1,254 23,960 0.60
2024/11/21 1,255 1,264 1,253 1,264 31,580 0.80
2024/11/22 1,259 1,259 1,251 1,256 13,730 -0.59
2024/11/25 1,245 1,264 1,238 1,264 28,350 0.64
2024/11/26 1,253 1,267 1,253 1,260 42,390 -0.32
2024/11/27 1,262 1,275 1,262 1,268 35,820 0.63
2024/11/28 1,274 1,275 1,258 1,259 33,420 -0.75
2024/11/29 1,261 1,268 1,261 1,265 35,790 0.52
2024/12/02 1,260 1,261 1,244 1,247 32,480 -1.46
2024/12/03 1,242 1,242 1,223 1,228 190,460 -1.52
2024/12/04 1,227 1,237 1,225 1,236 24,420 0.69
2024/12/05 1,226 1,236 1,226 1,233 15,460 -0.24
2024/12/06 1,234 1,244 1,232 1,240 40,840 0.53
2024/12/09 1,234 1,243 1,234 1,238 6,860 -0.12
2024/12/10 1,226 1,235 1,225 1,235 17,580 -0.24
2024/12/11 1,232 1,237 1,230 1,230 14,610 -0.45
2024/12/12 1,217 1,219 1,213 1,219 252,670 -0.85
2024/12/13 1,227 1,238 1,227 1,230 55,830 0.90
2024/12/16 1,231 1,236 1,228 1,236 14,530 0.49
2024/12/17 1,234 1,240 1,226 1,240 13,980 0.32
2024/12/18 1,241 1,242 1,233 1,242 14,540 0.16
2024/12/19 1,263 1,264 1,243 1,247 40,500 0.36
2024/12/20 1,241 1,250 1,240 1,250 20,560 0.28
2024/12/23 1,244 1,246 1,238 1,238 19,050 -0.96
2024/12/24 1,235 1,240 1,235 1,240 12,830 0.12
2024/12/25 1,236 1,248 1,236 1,236 11,600 -0.32
2024/12/26 1,236 1,236 1,221 1,223 39,380 -1.05
2024/12/27 1,214 1,215 1,203 1,204 42,900 -1.55
2024/12/30 1,203 1,215 1,200 1,211 46,990 0.62
2025/01/06 1,209 1,229 1,207 1,226 84,590 1.24
2025/01/07 1,218 1,222 1,207 1,212 27,430 -1.14
2025/01/08 1,217 1,223 1,217 1,220 41,840 0.62
2025/01/09 1,221 1,237 1,221 1,233 57,350 1.11
2025/01/10 1,240 1,243 1,235 1,243 25,410 0.77
2025/01/14 1,244 1,264 1,244 1,257 79,660 1.17
2025/01/15 1,248 1,256 1,246 1,254 6,740 -0.24
2025/01/16 1,246 1,255 1,243 1,253 16,970 -0.08
2025/01/17 1,258 1,273 1,258 1,261 21,850 0.60
2025/01/20 1,250 1,250 1,240 1,245 76,900 -1.23
2025/01/21 1,235 1,253 1,235 1,244 36,100 -0.08
2025/01/22 1,233 1,237 1,230 1,231 62,460 -1.09
2025/01/23 1,228 1,232 1,224 1,224 32,110 -0.53
2025/01/24 1,224 1,229 1,216 1,227 25,020 0.25
2025/01/27 1,216 1,224 1,212 1,223 52,610 -0.33
2025/01/28 1,229 1,236 1,216 1,224 37,540 0.08
2025/01/29 1,217 1,219 1,213 1,215 15,720 -0.78
2025/01/30 1,220 1,220 1,211 1,212 32,820 -0.21
2025/01/31 1,210 1,215 1,206 1,209 28,880 -0.25
2025/02/03 1,233 1,246 1,232 1,241 42,610 2.61
2025/02/04 1,221 1,233 1,220 1,233 15,110 -0.64
2025/02/05 1,226 1,233 1,218 1,229 8,050 -0.32
2025/02/06 1,224 1,226 1,216 1,224 15,040 -0.41
2025/02/07 1,228 1,236 1,227 1,232 11,270 0.69
2025/02/10 1,233 1,236 1,231 1,234 35,160 0.16
2025/02/12 1,233 1,238 1,231 1,231 8,510 -0.24
2025/02/13 1,235 1,235 1,217 1,219 40,470 -1.02
2025/02/14 1,220 1,239 1,210 1,232 51,610 1.11
2025/02/17 1,228 1,241 1,215 1,218 59,780 -1.14
2025/02/18 1,216 1,218 1,208 1,215 10,080 -0.29
2025/02/19 1,215 1,221 1,212 1,218 6,970 0.29
2025/02/20 1,224 1,238 1,223 1,233 41,780 1.23
2025/02/21 1,237 1,238 1,229 1,230 17,400 -0.28
2025/02/25 1,245 1,246 1,233 1,235 21,090 0.45
2025/02/26 1,241 1,250 1,240 1,240 9,420 0.36
2025/02/27 1,240 1,240 1,230 1,231 6,860 -0.73
2025/02/28 1,244 1,261 1,243 1,252 49,980 1.75
2025/03/03 1,239 1,243 1,231 1,231 10,210 -1.68
2025/03/04 1,240 1,253 1,238 1,242 19,200 0.85
2025/03/05 1,241 1,247 1,233 1,237 8,100 -0.36
2025/03/06 1,231 1,231 1,220 1,221 8,100 -1.29
2025/03/07 1,244 1,250 1,235 1,242 14,150 1.72
2025/03/10 1,240 1,249 1,239 1,244 9,590 0.12
2025/03/11 1,265 1,281 1,258 1,258 44,840 1.13
2025/03/12 1,260 1,260 1,243 1,248 21,040 -0.76
2025/03/13 1,239 1,246 1,234 1,245 38,110 -0.28
2025/03/14 1,251 1,253 1,234 1,237 13,090 -0.60
2025/03/17 1,226 1,226 1,219 1,222 3,970 -1.21
2025/03/18 1,206 1,207 1,202 1,207 31,900 -1.23
2025/03/19 1,206 1,206 1,194 1,202 16,060 -0.41
2025/03/21 1,207 1,207 1,192 1,201 11,690 -0.12
2025/03/24 1,196 1,204 1,196 1,203 5,840 0.21
2025/03/25 1,194 1,204 1,192 1,201 16,840 -0.21
2025/03/26 1,192 1,199 1,190 1,194 13,580 -0.58
2025/03/27 1,204 1,205 1,195 1,196 15,980 0.17
2025/03/28 1,197 1,211 1,196 1,204 27,550 0.67
2025/03/31 1,234 1,253 1,234 1,251 219,300 3.91
2025/04/01 1,231 1,249 1,230 1,249 99,370 -0.12
2025/04/02 1,244 1,261 1,244 1,252 16,840 0.20
2025/04/03 1,311 1,312 1,285 1,289 194,310 2.96
2025/04/04 1,323 1,357 1,317 1,334 174,510 3.49
2025/04/07 1,484 1,495 1,409 1,438 176,700 7.84
2025/04/08 1,367 1,367 1,331 1,344 127,590 -6.54
2025/04/09 1,374 1,407 1,370 1,392 144,960 3.53
2025/04/10 1,263 1,295 1,263 1,280 274,460 -8.05
2025/04/11 1,340 1,345 1,311 1,314 88,160 2.66
2025/04/14 1,300 1,305 1,290 1,305 8,050 -0.69
2025/04/15 1,289 1,292 1,282 1,292 9,300 -1.00
2025/04/16 1,288 1,307 1,284 1,300 28,800 0.66
2025/04/17 1,294 1,298 1,280 1,280 36,070 -1.58
2025/04/18 1,272 1,280 1,264 1,266 34,410 -1.09
2025/04/21 1,274 1,284 1,270 1,280 33,030 1.15
2025/04/22 1,285 1,285 1,278 1,280 45,850 -0.04
2025/04/23 1,247 1,257 1,246 1,252 33,450 -2.19
2025/04/24 1,240 1,250 1,239 1,248 25,150 -0.28
2025/04/25 1,235 1,237 1,226 1,231 39,130 -1.40
2025/04/28 1,221 1,221 1,213 1,221 9,880 -0.81
2025/04/30 1,213 1,220 1,210 1,213 63,410 -0.66
2025/05/01 1,211 1,216 1,205 1,209 13,150 -0.29
2025/05/02 1,205 1,208 1,196 1,204 46,560 -0.45
2025/05/07 1,199 1,204 1,195 1,201 38,040 -0.21
2025/05/08 1,199 1,209 1,197 1,199 120,820 -0.17
2025/05/09 1,185 1,188 1,181 1,184 19,570 -1.25
2025/05/12 1,179 1,187 1,178 1,178 13,860 -0.51
2025/05/13 1,157 1,166 1,156 1,166 28,480 -1.06
2025/05/14 1,168 1,182 1,166 1,171 46,510 0.47
2025/05/15 1,181 1,184 1,177 1,182 33,570 0.90
2025/05/16 1,178 1,186 1,177 1,181 76,700 -0.08
2025/05/19 1,182 1,184 1,178 1,181 28,960 0.04
2025/05/20 1,174 1,183 1,171 1,181 23,540 -0.04
2025/05/21 1,177 1,184 1,174 1,184 3,960 0.30
2025/05/22 1,192 1,194 1,186 1,190 98,010 0.51
2025/05/23 1,185 1,185 1,179 1,182 17,130 -0.71
2025/05/26 1,180 1,180 1,173 1,174 18,640 -0.68
2025/05/27 1,175 1,176 1,166 1,167 5,590 -0.60
2025/05/28 1,157 1,166 1,155 1,166 16,600 -0.09
2025/05/29 1,158 1,158 1,148 1,149 43,350 -1.42
2025/05/30 1,165 1,165 1,150 1,153 46,130 0.35
2025/06/02 1,161 1,169 1,161 1,164 12,160 0.95
2025/06/03 1,162 1,167 1,160 1,167 56,710 0.21
2025/06/04 1,161 1,162 1,158 1,160 990 -0.60
2025/06/05 1,167 1,173 1,167 1,173 9,300 1.16
2025/06/06 1,170 1,170 1,165 1,167 18,610 -0.51
2025/06/09 1,158 1,161 1,157 1,159 15,610 -0.69
2025/06/10 1,157 1,161 1,153 1,160 21,270 0.09
2025/06/11 1,155 1,161 1,155 1,159 6,870 -0.13
2025/06/12 1,159 1,165 1,157 1,162 12,600 0.30
2025/06/13 1,165 1,177 1,165 1,172 25,250 0.82
2025/06/16 1,164 1,166 1,160 1,163 6,570 -0.77
2025/06/17 1,163 1,163 1,159 1,160 10,040 -0.22
2025/06/18 1,164 1,164 1,149 1,149 90,960 -0.95
2025/06/19 1,151 1,158 1,151 1,156 13,430 0.61
2025/06/20 1,159 1,165 1,155 1,165 6,720 0.74
2025/06/23 1,170 1,175 1,169 1,169 17,780 0.39
2025/06/24 1,157 1,163 1,154 1,163 11,310 -0.51
2025/06/25 1,157 1,166 1,157 1,161 8,860 -0.17
2025/06/26 1,159 1,159 1,151 1,152 82,610 -0.78
2025/06/27 1,143 1,143 1,133 1,137 66,170 -1.35
2025/06/30 1,128 1,138 1,124 1,138 51,720 0.09
2025/07/01 1,134 1,141 1,132 1,140 38,400 0.22
2025/07/02 1,145 1,146 1,137 1,140 76,690 -0.04
2025/07/03 1,142 1,145 1,140 1,140 5,160 0.00
2025/07/04 1,134 1,141 1,134 1,140 8,820 0.04
2025/07/07 1,141 1,148 1,140 1,148 21,920 0.66
2025/07/08 1,149 1,149 1,143 1,144 42,270 -0.35
2025/07/09 1,139 1,143 1,137 1,140 15,660 -0.31
2025/07/10 1,142 1,151 1,142 1,147 69,130 0.61
2025/07/11 1,140 1,144 1,134 1,141 21,690 -0.52
2025/07/14 1,145 1,148 1,138 1,140 73,110 -0.13
2025/07/15 1,137 1,143 1,135 1,142 58,150 0.18
2025/07/16 1,140 1,146 1,139 1,145 74,000 0.26
2025/07/17 1,147 1,147 1,134 1,134 39,880 -0.92
2025/07/18 1,132 1,138 1,131 1,138 28,590 0.31
2025/07/22 1,135 1,142 1,125 1,136 12,070 -0.18
2025/07/23 1,118 1,119 1,095 1,101 154,440 -3.08
2025/07/24 1,088 1,089 1,077 1,080 58,320 -1.86
2025/07/25 1,085 1,091 1,083 1,090 253,610 0.88
2025/07/28 1,089 1,098 1,089 1,097 27,390 0.69
2025/07/29 1,104 1,109 1,104 1,105 96,630 0.73
2025/07/30 1,106 1,106 1,101 1,101 86,810 -0.41
2025/07/31 1,099 1,100 1,091 1,092 60,880 -0.82
2025/08/01 1,096 1,096 1,086 1,089 51,850 -0.23
2025/08/04 1,114 1,116 1,102 1,102 90,880 1.15
2025/08/05 1,097 1,100 1,092 1,094 30,220 -0.68
2025/08/06 1,095 1,095 1,082 1,083 53,140 -1.05
2025/08/07 1,086 1,086 1,073 1,075 21,240 -0.69
2025/08/08 1,071 1,071 1,057 1,065 123,910 -0.98
2025/08/12 1,056 1,056 1,042 1,048 214,970 -1.60
2025/08/13 1,042 1,044 1,035 1,040 154,430 -0.72
2025/08/14 1,045 1,052 1,045 1,051 76,650 1.06
2025/08/15 1,045 1,045 1,032 1,032 38,010 -1.81
2025/08/18 1,032 1,032 1,025 1,028 41,470 -0.39
2025/08/19 1,027 1,033 1,026 1,031 19,330 0.29
2025/08/20 1,034 1,039 1,031 1,037 101,980 0.53
2025/08/21 1,037 1,044 1,037 1,042 16,560 0.48
2025/08/22 1,040 1,043 1,035 1,037 19,410 -0.48
2025/08/25 1,029 1,036 1,028 1,034 25,920 -0.29
2025/08/26 1,037 1,047 1,037 1,045 24,370 1.11
2025/08/27 1,045 1,049 1,045 1,046 13,170 0.05
2025/08/28 1,050 1,050 1,038 1,038 14,240 -0.72
2025/08/29 1,043 1,045 1,041 1,043 6,790 0.48
2025/09/01 1,050 1,054 1,042 1,047 28,590 0.38
2025/09/02 1,045 1,046 1,040 1,042 23,330 -0.48
2025/09/03 1,044 1,054 1,044 1,054 29,880 1.10
2025/09/04 1,051 1,051 1,041 1,041 140,150 -1.19
2025/09/05 1,033 1,039 1,031 1,034 68,960 -0.72
2025/09/08 1,028 1,028 1,020 1,023 92,550 -1.02
2025/09/09 1,018 1,028 1,014 1,026 35,090 0.29
2025/09/10 1,027 1,028 1,021 1,022 46,830 -0.44
2025/09/11 1,023 1,025 1,018 1,019 298,370 -0.24
2025/09/12 1,013 1,016 1,011 1,016 61,260 -0.34
2025/09/16 1,012 1,016 1,008 1,012 28,790 -0.39
2025/09/17 1,016 1,024 1,016 1,020 41,920 0.79
2025/09/18 1,016 1,022 1,012 1,016 19,940 -0.39
2025/09/19 1,010 1,026 1,006 1,020 126,490 0.39
2025/09/22 1,017 1,017 1,009 1,013 27,890 -0.64
2025/09/24 1,014 1,018 1,010 1,010 40,390 -0.30
2025/09/25 1,007 1,009 1,005 1,006 11,110 -0.45
2025/09/26 1,007 1,007 1,000 1,005 27,630 -0.10
2025/09/29 1,005 1,015 1,005 1,015 50,900 1.00
2025/09/30 1,014 1,020 1,010 1,014 151,510 -0.10
2025/10/01 1,019 1,031 1,019 1,028 140,120 1.38
2025/10/02 1,025 1,034 1,023 1,028 31,780 0.05
2025/10/03 1,026 1,026 1,014 1,016 71,410 -1.22
2025/10/06 986 992 980 983 303,310 -3.24
2025/10/07 978 984 977 983 42,630 0.00
2025/10/08 979 981 972 981 29,840 -0.16
2025/10/09 975 979 974 974 55,290 -0.68
2025/10/10 977 993 977 992 61,080 1.77
2025/10/14 1,007 1,018 997 1,016 376,090 2.42
2025/10/15 1,004 1,004 994 995 200,720 -2.02
2025/10/16 988 993 985 989 62,220 -0.58
2025/10/17 997 1,000 993 1,000 183,010 1.09
2025/10/20 983 988 975 975 32,330 -2.54
2025/10/21 969 976 967 975 257,850 0.04
2025/10/22 975 975 966 967 8,850 -0.82
2025/10/23 976 978 972 973 22,800 0.57
2025/10/24 969 970 965 968 51,480 -0.45
2025/10/27 956 956 951 951 130,080 -1.75
2025/10/28 955 964 955 962 64,340 1.15
2025/10/29 959 966 959 966 166,670 0.35
2025/10/30 964 964 957 958 179,000 -0.83
2025/10/31 951 955 945 950 46,730 -0.84
2025/11/04 951 956 944 955 32,110 0.53
2025/11/05 964 988 963 970 288,080 1.57
2025/11/06 959 960 952 956 46,230 -1.44
2025/11/07 963 967 959 960 778,270 0.47
2025/11/10 953 957 952 954 43,290 -0.68
2025/11/11 947 955 946 951 140,450 -0.22
2025/11/12 949 949 941 941 88,240 -1.08
2025/11/13 939 939 933 936 24,100 -0.60
2025/11/14 949 949 940 942 101,660 0.64
2025/11/17 944 949 944 944 61,020 0.30
2025/11/18 952 971 950 971 55,190 2.85
2025/11/19 969 978 965 972 146,590 0.07
2025/11/20 951 958 947 956 133,000 -1.64
2025/11/21 970 970 955 957 121,020 0.10
2025/11/25 948 962 948 959 83,880 0.20
2025/11/26 951 951 939 941 10,410 -1.87
2025/11/27 935 937 933 936 11,470 -0.53
2025/11/28 938 938 933 937 21,510 0.05
2025/12/01 935 946 933 945 229,970 0.92
2025/12/02 943 946 940 946 58,210 0.05
2025/12/03 944 948 942 946 17,650 0.07
2025/12/04 944 944 927 928 307,560 -1.92
2025/12/05 937 941 937 938 15,590 1.07
2025/12/08 935 940 931 931 30,470 -0.70
2025/12/09 933 933 928 932 3,600 0.06
2025/12/10 928 934 925 930 211,370 -0.18
2025/12/11 926 940 925 938 53,010 0.83
2025/12/12 930 930 920 921 267,830 -1.81
2025/12/15 925 925 918 918 59,890 -0.38
2025/12/16 919 934 919 934 159,560 1.82
2025/12/17 935 942 934 934 87,850 -0.01
2025/12/18 942 943 937 938 19,450 0.41
2025/12/19 935 935 927 930 8,940 -0.82
2025/12/22 918 926 918 926 13,270 -0.51
2025/12/23 923 923 919 921 22,040 -0.53
2025/12/24 919 925 918 924 15,600 0.37
2025/12/25 920 925 920 922 78,220 -0.27
2025/12/26 919 923 917 920 330,710 -0.22
2025/12/29 919 923 917 921 10,670 0.16
2025/12/30 920 923 919 923 5,350 0.24
2026/01/05 911 911 902 905 68,900 -1.97
2026/01/06 896 896 888 890 66,520 -1.61
2026/01/07 897 898 892 897 10,550 0.74
2026/01/08 899 903 896 902 44,550 0.59
2026/01/09 898 901 894 895 39,010 -0.86
2026/01/13 870 877 870 873 99,690 -2.38
2026/01/14 870 870 863 863 75,640 -1.17
2026/01/15 865 865 855 855 140,510 -0.93
2026/01/16 859 862 857 858 21,820 0.29
2026/01/19 863 868 859 859 137,010 0.22
2026/01/20 863 868 863 867 101,840 0.88
2026/01/21 880 880 873 877 60,410 1.10
2026/01/22 863 870 863 868 26,000 -0.96
2026/01/23 865 867 861 865 16,260 -0.32
2026/01/26 880 885 879 884 169,390 2.18
2026/01/27 885 890 881 881 94,260 -0.42
2026/01/28 889 892 886 890 58,150 1.02
2026/01/29 888 894 884 886 49,940 -0.44
2026/01/30 882 885 879 879 27,870 -0.72
2026/02/02 871 888 865 887 105,810 0.86
2026/02/03 872 872 859 861 26,090 -2.97
2026/02/04 863 866 857 857 20,190 -0.42
2026/02/05 854 861 851 859 32,340 0.22
2026/02/06 864 868 848 849 59,740 -1.18
2026/02/09 819 829 818 828 143,540 -2.50
2026/02/10 821 821 811 813 46,960 -1.76
2026/02/12 812 814 806 808 53,640 -0.66
2026/02/13 816 821 810 819 84,140 1.36
2026/02/16 818 827 817 825 100,650 0.79
2026/02/17 826 836 826 833 53,030 0.95
2026/02/18 827 827 821 822 63,660 -1.36
2026/02/19 820 821 812 814 8,290 -0.97
2026/02/20 820 825 819 821 30,880 0.96
2026/02/24 823 825 819 822 54,390 0.02
2026/02/25 816 822 811 816 28,660 -0.73
2026/02/26 805 808 802 806 58,800 -1.19
2026/02/27 808 808 794 794 42,360 -1.46
2026/03/02 814 818 803 803 286,330 1.11
2026/03/03 810 830 810 828 228,540 3.16
2026/03/04 850 869 840 862 386,730 4.07
2026/03/05 832 848 826 843 740,400 -2.23
2026/03/06 852 855 839 841 152,550 -0.26
2026/03/09 886 891 870 871 222,180 3.63
2026/03/10 856 858 844 851 83,900 -2.35
2026/03/11 837 842 833 840 20,630 -1.19
2026/03/12 851 860 849 853 134,190 1.44
2026/03/13 866 870 854 859 315,340 0.70
2026/03/16 860 868 855 861 102,730 0.26
2026/03/17 851 862 848 857 57,570 -0.42
2026/03/18 851 851 835 835 174,550 -2.58
2026/03/19 856 861 851 860 105,680 3.01
2026/03/23 889 900 887 892 329,700 3.65
2026/03/24 867 880 866 870 380,750 -2.41
2026/03/25 848 853 847 849 98,030 -2.47
2026/03/26 846 858 845 852 126,230 0.41
2026/03/27 858 862 847 853 160,100 0.12
2026/03/30 882 885 868 870 133,980 1.93
2026/03/31 877 881 859 880 52,370 1.21
2026/04/01 848 853 833 833 54,210 -5.30
2026/04/02 826 849 823 848 102,340 1.69
2026/04/03 840 842 835 839 15,060 -0.97
2026/04/06 837 838 830 838 22,760 -0.17
2026/04/07 835 841 829 837 9,960 -0.11
2026/04/08 804 814 804 807 48,250 -3.55
2026/04/09 807 818 806 818 133,400 1.26
2026/04/10 811 817 811 817 77,910 -0.12
2026/04/13 820 822 813 819 79,030 0.36
2026/04/14 810 814 809 814 60,900 -0.66
2026/04/15 804 811 803 809 29,560 -0.68
2026/04/16 805 805 798 799 287,270 -1.15
2026/04/17 802 813 802 813 57,890 1.66
2026/04/20 806 808 804 807 23,210 -0.74
2026/04/21 807 809 806 808 20,800 0.20
2026/04/22 814 818 813 815 64,540 0.85
2026/04/23 816 829 815 823 313,720 0.92
2026/04/24 817 824 817 821 90,400 -0.21
2026/04/27 821 827 813 818 122,020 -0.35
2026/04/28 815 815 808 808 153,500 -1.19
2026/04/30 817 825 817 819 100,110 1.34
2026/05/01 820 827 817 819 38,770 -0.02
2026/05/07 800 803 789 793 102,020 -3.21
2026/05/08 799 803 796 797 60,700 0.57

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