ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・インデックス連動型上場投信（1570）の銘柄情報
ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・インデックス連動型上場投信 1570
75,810円
(時刻：15:30)
▼ -210円 (-0.27%)
価格情報
| 始値 | 74,060円 |
| 高値 | 76,030円 |
| 安値 | 73,850円 |
| 終値 | 75,810円 |
| 出来高 | 2,365,533株 |
| 売買代金 | 176,923,673,030円 |
| 売り気配 (15:30) | 75,810円 |
| 買い気配 (15:30) | 75,800円 |
| 年初来高値 (2026/06/22) | 86,380円 |
| 年初来安値 (2026/03/23) | 42,510円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ 日経平均レバレッジ・インデックス連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS NIKKEI 225 LEVERAGED INDEX EXCHANGE TRA |
| 時価総額 | 651,966,000,000.0円 |
| 発行済株式総数 | 8,600,000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 |
|---|---|---|---|---|
| 2026/07/02 | 360,882 | 7,318 | 919,441 | -91,462 |
| 2026/07/01 | 353,564 | -3,293 | 1,010,903 | -176,518 |
| 2026/06/30 | 356,857 | -9,013 | 1,187,421 | 84,240 |
| 2026/06/29 | 365,870 | -86,226 | 1,103,181 | 268,412 |
| 2026/06/26 | 452,096 | 26,113 | 834,769 | -256,194 |
| 2026/06/25 | 425,983 | -86,220 | 1,090,963 | 196,198 |
| 2026/06/24 | 512,203 | -89,805 | 894,765 | 296,974 |
| 2026/06/23 | 602,008 | 17,152 | 597,791 | -45,094 |
| 2026/06/22 | 584,856 | -5,510 | 642,885 | -77,971 |
| 2026/06/12 | 430,236 | 5,546 | 1,540,933 | 53,094 |
| 2026/06/11 | 424,690 | -27,495 | 1,487,839 | 169,716 |
| 2026/06/10 | 452,185 | -5,999 | 1,318,123 | -159,358 |
| 2026/06/09 | 458,184 | -101,504 | 1,477,481 | 329,610 |
| 2026/06/08 | 559,688 | -43,682 | 1,147,871 | 83,105 |
| 2026/05/29 | 636,943 | -60,712 | 826,485 | 50,138 |
| 2026/05/28 | 697,655 | 632 | 776,347 | -122,718 |
| 2026/05/22 | 609,739 | 23,269 | 1,076,827 | -314,386 |
| 2026/05/21 | 586,470 | -24,745 | 1,391,213 | 77,918 |
| 2026/05/20 | 611,215 | -9,298 | 1,313,295 | 74,143 |
| 2026/05/19 | 620,513 | -20,483 | 1,239,152 | 61,706 |
| 2026/05/18 | 640,996 | -105,376 | 1,177,446 | 182,617 |
| 2026/05/15 | 746,372 | -16,757 | 994,829 | 150,981 |
| 2026/05/14 | 763,129 | 15,275 | 843,848 | -95,369 |
| 2026/05/13 | 747,854 | 16,971 | 939,217 | -101,407 |
| 2026/05/12 | 730,883 | -14,518 | 1,040,624 | 124,396 |
| 2026/05/11 | 745,401 | -135,945 | 916,228 | 10,807 |
| 2026/05/08 | 881,346 | 223,440 | 905,421 | -158,084 |
| 2026/05/07 | 657,906 | -9,391 | 1,063,505 | -76,990 |
| 2026/05/01 | 667,297 | -45,303 | 1,140,495 | -4,105 |
| 2026/04/30 | 712,600 | -165,147 | 1,144,600 | 242,508 |
| 2026/04/28 | 877,747 | 48,450 | 902,092 | -83,740 |
| 2026/04/27 | 829,297 | 61,985 | 985,832 | -135,778 |
| 2026/04/24 | 767,312 | -32,507 | 1,121,610 | 101,201 |
| 2026/04/23 | 799,819 | -34,141 | 1,020,409 | -81,362 |
| 2026/04/22 | 833,960 | 51,462 | 1,101,771 | -104,486 |
| 2026/04/21 | 782,498 | 6,082 | 1,206,257 | 9,400 |
| 2026/04/20 | 776,416 | -159,507 | 1,196,857 | 336,143 |
| 2026/04/17 | 935,923 | 171,859 | 860,714 | -241,805 |
| 2026/04/16 | 764,064 | -2,380 | 1,102,519 | -164,771 |
| 2026/04/15 | 766,444 | 61,831 | 1,267,290 | -328,554 |
| 2026/04/14 | 704,613 | -24,603 | 1,595,844 | 100,498 |
| 2026/04/13 | 729,216 | 74,986 | 1,495,346 | -294,698 |
| 2026/04/10 | 654,230 | -35,193 | 1,790,044 | 57,611 |
| 2026/04/09 | 689,423 | 45,898 | 1,732,433 | -522,128 |
| 2026/04/08 | 643,525 | -1,955 | 2,254,561 | 34,232 |
| 2026/04/07 | 645,480 | 20,666 | 2,220,329 | -426 |
| 2026/04/06 | 624,814 | 54,426 | 2,220,755 | -176,886 |
| 2026/04/03 | 570,388 | -17,327 | 2,397,641 | 212,120 |
| 2026/04/02 | 587,715 | 138,898 | 2,185,521 | -388,193 |
| 2026/04/01 | 448,817 | -30,408 | 2,573,714 | 34,012 |
| 2026/03/31 | 479,225 | -98,015 | 2,539,702 | 208,444 |
| 2026/03/27 | 538,172 | 84,708 | 2,382,635 | 42,103 |
| 2026/03/26 | 453,464 | 11,431 | 2,340,532 | -298,138 |
| 2026/03/25 | 1,596,491 | -166,888 | 5,023,517 | -566,490 |
| 2026/03/24 | 442,201 | -21,225 | 2,783,754 | 223,596 |
| 2026/03/23 | 463,426 | -148,010 | 2,560,158 | 508,301 |
| 2026/03/19 | 611,436 | 82,365 | 2,051,857 | -263,684 |
| 2026/03/18 | 529,071 | 5,743 | 2,315,541 | 8,131 |
| 2026/03/17 | 523,328 | -5,384 | 2,307,410 | -82,320 |
| 2026/03/16 | 528,712 | 614 | 2,389,730 | 95,520 |
| 2026/03/13 | 528,098 | -9,862 | 2,294,210 | 118,513 |
| 2026/03/12 | 537,960 | 50,221 | 2,175,697 | -68,123 |
| 2026/03/11 | 487,739 | 14,406 | 2,243,820 | -219,202 |
| 2026/03/10 | 473,333 | -119,282 | 2,463,022 | 495,040 |
| 2026/03/09 | 592,615 | 41,562 | 1,967,982 | -37,355 |
| 2026/03/06 | 551,053 | -26,510 | 2,005,337 | -101,778 |
| 2026/03/05 | 577,563 | -17,175 | 2,107,115 | 242,845 |
| 2026/03/04 | 594,738 | -71,829 | 1,864,270 | 552,692 |
| 2026/03/03 | 666,567 | -98,520 | 1,311,578 | 244,717 |
| 2026/03/02 | 765,087 | -56,645 | 1,066,861 | -35,116 |
| 2026/02/27 | 821,732 | -25,981 | 1,101,977 | 113,874 |
| 2026/02/26 | 847,713 | 157,851 | 988,103 | -59,412 |
| 2026/02/25 | 689,862 | 55,355 | 1,047,515 | -170,454 |
| 2026/02/24 | 634,507 | -85,475 | 1,217,969 | 218,925 |
| 2026/02/20 | 719,982 | 27,971 | 999,044 | -57,770 |
| 2026/02/19 | 692,011 | 25,675 | 1,056,814 | -259,564 |
| 2026/02/18 | 666,336 | -34,775 | 1,316,378 | 63,713 |
| 2026/02/17 | 701,111 | -32,889 | 1,252,665 | 52,253 |
| 2026/02/16 | 734,000 | -160,021 | 1,200,412 | 72,518 |
| 2026/02/13 | 894,021 | -19,514 | 1,127,894 | 77,132 |
| 2026/02/12 | 913,535 | 163,811 | 1,050,762 | -98,351 |
| 2026/02/10 | 749,724 | 28,318 | 1,149,113 | -81,062 |
| 2026/02/09 | 721,406 | -5,699 | 1,230,175 | 113,452 |
| 2026/02/06 | 727,105 | -71,442 | 1,116,723 | 128,021 |
| 2026/02/05 | 798,547 | -152,535 | 988,702 | 147,017 |
| 2026/02/04 | 951,082 | 0 | 841,685 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/10/08 | 295,857 | -57,991 | 1,285,628 | 87,101 |
| 2026/10/07 | 353,848 | -38,729 | 1,198,527 | 64,129 |
| 2026/10/06 | 392,577 | 33,696 | 1,134,398 | -151,333 |
| 2026/10/05 | 358,881 | 46,435 | 1,285,731 | -177,881 |
| 2026/10/02 | 312,446 | -80,275 | 1,463,612 | 80,029 |
| 2026/10/01 | 392,721 | 112,595 | 1,383,583 | -223,675 |
| 2026/09/30 | 280,126 | 85,422 | 1,607,258 | -247,330 |
| 2026/09/29 | 194,704 | -28,126 | 1,854,588 | 53,537 |
| 2026/09/28 | 222,830 | -22,270 | 1,801,051 | 466 |
| 2026/09/25 | 245,100 | 35,078 | 1,800,585 | -90,342 |
| 2026/09/18 | 200,364 | -8,926 | 1,923,375 | -220,723 |
| 2026/09/11 | 209,290 | -72,639 | 2,144,098 | 259,995 |
| 2026/09/04 | 281,929 | 13,925 | 1,884,103 | 98,043 |
| 2026/08/28 | 268,004 | -13,540 | 1,786,060 | 25,218 |
| 2026/08/21 | 281,544 | -19,348 | 1,760,842 | 198,166 |
| 2026/08/14 | 300,892 | 48,430 | 1,562,676 | -279,037 |
| 2026/08/07 | 252,462 | 19,699 | 1,841,713 | -68,372 |
| 2026/07/31 | 232,763 | -6,907 | 1,910,085 | 54,797 |
| 2026/07/24 | 239,670 | -3,525 | 1,855,288 | -183,436 |
| 2026/07/17 | 243,195 | -110,004 | 2,038,724 | 681,608 |
| 2026/07/10 | 353,199 | 8,674 | 1,357,116 | 186,473 |
| 2026/07/03 | 344,525 | -21,345 | 1,170,643 | 67,462 |
| 2026/06/26 | 365,870 | -218,986 | 1,103,181 | 460,296 |
| 2026/06/19 | 584,856 | 159,317 | 642,885 | -574,497 |
| 2026/06/12 | 425,539 | -134,149 | 1,217,382 | 69,511 |
| 2026/06/05 | 559,688 | -142,908 | 1,147,871 | 518,459 |
| 2026/05/22 | 682,977 | 41,981 | 860,497 | -316,949 |
| 2026/05/15 | 640,996 | -16,910 | 1,177,446 | 113,941 |
| 2026/05/01 | 657,906 | -171,391 | 1,063,505 | 77,673 |
| 2026/04/24 | 829,297 | 52,881 | 985,832 | -211,025 |
| 2026/04/17 | 776,416 | 47,200 | 1,196,857 | -298,489 |
| 2026/04/10 | 729,216 | 104,402 | 1,495,346 | -725,409 |
| 2026/04/03 | 624,814 | 47,574 | 2,220,755 | -110,503 |
| 2026/03/27 | 577,240 | 113,814 | 2,331,258 | -228,900 |
| 2026/03/19 | 463,426 | -65,286 | 2,560,158 | 170,428 |
| 2026/03/13 | 528,712 | -63,903 | 2,389,730 | 421,748 |
| 2026/03/06 | 592,615 | -172,472 | 1,967,982 | 901,121 |
| 2026/02/27 | 765,087 | 130,580 | 1,066,861 | -151,108 |
| 2026/02/20 | 634,507 | -99,493 | 1,217,969 | 17,557 |
| 2026/02/13 | 734,000 | 12,594 | 1,200,412 | -29,763 |
| 2026/02/06 | 721,406 | -59,674 | 1,230,175 | -54,296 |
| 2026/01/30 | 781,080 | -106,877 | 1,284,471 | 220,825 |
| 2026/01/23 | 887,957 | -79,717 | 1,063,646 | 21,331 |
| 2026/01/16 | 967,674 | -40,615 | 1,042,315 | 46,711 |
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 SINGAPORE PTE. LIMITED | 27,624 | 0.32% | 2025/08/01 |
| Jump Trading Pacific Pte Ltd | 243,711 | 2.37% | 2026/09/11 |
| Tower Research Capital (Singapore) Pte. Ltd. | 40,171 | 0.65% | 2025/09/19 |
| モルガン・スタンレーMUFG証券株式会社 | 37,168 | 0.36% | 2026/09/11 |
| 個人#10 | 37,500 | 0.60% | 2025/09/19 |
| 個人#11 | 32,000 | 0.44% | 2025/10/29 |
| 個人#13 | 75,000 | 1.17% | 2025/10/08 |
| 個人#14 | 38,000 | 0.49% | 2025/11/21 |
| 個人#15 | 38,000 | 0.47% | 2026/01/30 |
| 個人#17 | 37,000 | 0.47% | 2026/04/23 |
| 個人#18 | 25,614 | 0.32% | 2026/07/08 |
| 個人#19 | 50,000 | 0.49% | 2026/08/25 |
| 個人#2 | 50,000 | 0.34% | 2025/07/01 |
| 個人#3 | 73,000 | 0.54% | 2025/07/02 |
| 個人#4 | 107,500 | 1.79% | 2025/10/03 |
| 個人#5 | 58,000 | 0.79% | 2025/08/25 |
| 個人#6 | 27,800 | 0.38% | 2025/10/28 |
| 個人#8 | 40,000 | 0.49% | 2025/08/04 |
| 個人#9 | 60,000 | 0.79% | 2025/08/25 |
| 合計・最新計算日 | 1,098,088 | 13.27% | 2026/09/11 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/09/11 | モルガン・スタンレーMUFG証券株式会社 | 37,168 （0.78%→0.36%） |
| 2026/09/11 | Jump Trading Pacific Pte Ltd | 243,711 （0.40%→2.37%） |
| 2026/09/10 | Jump Trading Pacific Pte Ltd | 41,509 （2.22%→0.40%） |
| 2026/09/02 | Jump Trading Pacific Pte Ltd | 228,737 （2.62%→2.22%） |
| 2026/08/25 | 個人 | 50,000 （0.51%→0.49%） |
| 2026/08/25 | モルガン・スタンレーMUFG証券株式会社 | 79,195 （0.80%→0.78%） |
| 2026/08/20 | Jane Street Asia Trading Limited | 0 （0.73%→0.00%） |
| 2026/08/19 | モルガン・スタンレーMUFG証券株式会社 | 77,829 （0.76%→0.80%） |
| 2026/08/19 | 個人 | 50,000 （0.00%→0.51%） |
| 2026/08/19 | Jump Trading Pacific Pte Ltd | 247,117 （0.93%→2.62%） |
| 2026/08/19 | Jane Street Asia Trading Limited | 69,071 （None→0.73%） |
| 2026/08/18 | Jump Trading Pacific Pte Ltd | 90,597 （1.20%→0.93%） |
| 2026/07/28 | Jump Trading Pacific Pte Ltd | 180,441 （1.00%→1.80%） |
| 2026/07/28 | モルガン・スタンレーMUFG証券株式会社 | 77,992 （1.11%→0.76%） |
| 2026/07/24 | Jump Trading Pacific Pte Ltd | 105,961 （6.79%→1.00%） |
| 2026/07/24 | モルガン・スタンレーMUFG証券株式会社 | 119,188 （1.27%→1.11%） |
| 2026/07/23 | モルガン・スタンレーMUFG証券株式会社 | 119,389 （1.35%→1.27%） |
| 2026/07/20 | Jump Trading Pacific Pte Ltd | 611,954 （6.79%→6.79%） |
| 2026/07/17 | Jump Trading Pacific Pte Ltd | 611,954 （1.42%→6.79%） |
| 2026/07/17 | Jane Street Asia Trading Limited | 0 （0.53%→0.00%） |
| 2026/07/16 | Jump Trading Pacific Pte Ltd | 128,034 （1.63%→1.42%） |
| 2026/07/16 | Jane Street Asia Trading Limited | 48,352 （None→0.53%） |
| 2026/07/14 | モルガン・スタンレーMUFG証券株式会社 | 119,864 （1.49%→1.35%） |
| 2026/07/13 | Jump Trading Pacific Pte Ltd | 144,231 （1.37%→1.63%） |
| 2026/07/08 | 個人 | 25,614 （0.57%→0.32%） |
| 2026/07/08 | Jump Trading Pacific Pte Ltd | 109,653 （1.23%→1.37%） |
| 2026/07/08 | モルガン・スタンレーMUFG証券株式会社 | 118,760 （1.53%→1.49%） |
| 2026/07/07 | 個人 | 45,000 （0.00%→0.57%） |
| 2026/07/07 | Jump Trading Pacific Pte Ltd | 97,972 （0.66%→1.23%） |
| 2026/07/06 | モルガン・スタンレーMUFG証券株式会社 | 120,291 （1.46%→1.53%） |
| 2026/07/03 | モルガン・スタンレーMUFG証券株式会社 | 120,438 （1.51%→1.46%） |
| 2026/07/02 | Jump Trading Pacific Pte Ltd | 54,648 （3.31%→0.66%） |
| 2026/07/02 | モルガン・スタンレーMUFG証券株式会社 | 120,206 （1.05%→1.51%） |
| 2026/07/02 | Morgan Stanley & Co. International plc | 0 （0.53%→0.00%） |
| 2026/07/01 | Morgan Stanley & Co. International plc | 40,000 （None→0.53%） |
| 2026/06/30 | モルガン・スタンレーMUFG証券株式会社 | 78,768 （1.18%→1.05%） |
| 2026/06/29 | モルガン・スタンレーMUFG証券株式会社 | 79,727 （1.33%→1.18%） |
| 2026/06/26 | Jump Trading Pacific Pte Ltd | 222,440 （5.03%→3.31%） |
| 2026/06/26 | モルガン・スタンレーMUFG証券株式会社 | 79,590 （1.25%→1.33%） |
| 2026/06/25 | モルガン・スタンレーMUFG証券株式会社 | 79,331 （None→1.25%） |
| 2026/06/24 | Jump Trading Pacific Pte Ltd | 317,132 （3.78%→5.03%） |
| 2026/06/23 | Jump Trading Pacific Pte Ltd | 238,425 （0.33%→3.78%） |
| 2026/06/11 | Jump Trading Pacific Pte Ltd | 27,846 （5.36%→0.33%） |
| 2026/06/09 | 光世証券株式会社 | 12,292 （0.52%→0.18%） |
| 2026/06/08 | Jump Trading Pacific Pte Ltd | 348,447 （4.34%→5.36%） |
| 2026/06/08 | 光世証券株式会社 | 34,068 （0.20%→0.52%） |
| 2026/06/05 | Jump Trading Pacific Pte Ltd | 282,539 （2.71%→4.34%） |
| 2026/06/04 | Jump Trading Pacific Pte Ltd | 172,839 （1.33%→2.71%） |
| 2026/06/02 | Jump Trading Pacific Pte Ltd | 88,864 （0.56%→1.33%） |
| 2026/05/28 | Jump Trading Pacific Pte Ltd | 39,510 （1.87%→0.56%） |
| 2026/05/20 | Jump Trading Pacific Pte Ltd | 141,292 （1.29%→1.87%） |
| 2026/05/19 | Jump Trading Pacific Pte Ltd | 88,856 （2.57%→1.29%） |
| 2026/05/18 | Jump Trading Pacific Pte Ltd | 175,569 （5.61%→2.57%） |
| 2026/05/15 | Jump Trading Pacific Pte Ltd | 388,598 （1.38%→5.61%） |
| 2026/05/11 | Jump Trading Pacific Pte Ltd | 105,228 （1.79%→1.38%） |
| 2026/04/30 | Jump Trading Pacific Pte Ltd | 138,557 （2.09%→1.79%） |
| 2026/04/29 | Jump Trading Pacific Pte Ltd | 162,301 （2.09%→2.09%） |
| 2026/04/28 | Jump Trading Pacific Pte Ltd | 162,301 （0.92%→2.09%） |
| 2026/04/23 | 個人 | 37,000 （0.50%→0.47%） |
| 2026/04/22 | 個人 | 38,000 （0.41%→0.50%） |
| 2026/04/17 | Jump Trading Pacific Pte Ltd | 83,382 （0.23%→0.92%） |
| 2026/03/31 | Jane Street Asia Trading Limited | 36,958 （0.85%→0.29%） |
| 2026/03/30 | Jump Trading Pacific Pte Ltd | 29,534 （0.89%→0.23%） |
| 2026/03/30 | Jane Street Asia Trading Limited | 108,725 （None→0.85%） |
| 2026/03/20 | Jump Trading Pacific Pte Ltd | 101,511 （0.89%→0.89%） |
| 2026/03/19 | Jump Trading Pacific Pte Ltd | 101,511 （0.49%→0.89%） |
| 2026/03/13 | Jump Trading Pacific Pte Ltd | 58,134 （3.12%→0.49%） |
| 2026/03/10 | 光世証券株式会社 | 21,764 （0.56%→0.20%） |
| 2026/03/09 | Jump Trading Pacific Pte Ltd | 327,281 （1.14%→3.12%） |
| 2026/03/09 | 光世証券株式会社 | 59,346 （0.27%→0.56%） |
| 2026/03/05 | 光世証券株式会社 | 31,468 （0.71%→0.41%） |
| 2026/03/04 | Jump Trading Pacific Pte Ltd | 79,188 （5.73%→1.14%） |
| 2026/03/04 | 光世証券株式会社 | 49,438 （0.48%→0.71%） |
| 2026/03/03 | Jump Trading Pacific Pte Ltd | 396,756 （5.36%→5.73%） |
| 2026/03/02 | Jump Trading Pacific Pte Ltd | 372,158 （1.26%→5.36%） |
| 2026/02/23 | Jump Trading Pacific Pte Ltd | 99,598 （1.33%→1.26%） |
| 2026/02/20 | Jump Trading Pacific Pte Ltd | 99,598 （2.54%→1.33%） |
| 2026/02/16 | Jump Trading Pacific Pte Ltd | 144,266 （2.61%→1.88%） |
| 2026/02/09 | 個人 | 0 （0.68%→0.00%） |
| 2026/02/06 | Jump Trading Pacific Pte Ltd | 190,179 （2.90%→2.61%） |
| 2026/02/05 | Jump Trading Pacific Pte Ltd | 238,994 （1.92%→2.90%） |
| 2026/02/02 | Jump Trading Pacific Pte Ltd | 153,759 （3.11%→1.92%） |
| 2026/01/30 | 個人 | 38,000 （0.57%→0.47%） |
| 2026/01/26 | 個人 | 50,909 （0.79%→0.68%） |
| 2026/01/26 | 個人 | 43,000 （0.64%→0.57%） |
| 2026/01/26 | Jump Trading Pacific Pte Ltd | 239,559 （1.84%→3.11%） |
| 2026/01/21 | 個人 | 50,909 （0.80%→0.79%） |
| 2026/01/21 | Jump Trading Pacific Pte Ltd | 119,833 （3.91%→1.84%） |
| 2026/01/20 | 個人 | 50,909 （0.71%→0.80%） |
| 2026/01/20 | Jump Trading Pacific Pte Ltd | 251,178 （2.49%→3.91%） |
| 2026/01/19 | Jump Trading Pacific Pte Ltd | 157,679 （0.57%→2.49%） |
| 2026/01/16 | Jump Trading Pacific Pte Ltd | 39,361 （3.36%→0.57%） |
| 2026/01/14 | 個人 | 43,000 （0.72%→0.64%） |
| 2026/01/13 | 個人 | 48,000 （0.64%→0.72%） |
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 |
|---|---|---|---|
| 2026/06/22 | 159,123 | 360 | 5 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/10/09 | 東証 | 140,712 | 6,775 | 133,937 | 0 | 160 | |||
| 2026/10/08 | 東証 | 127,827 | 4,101 | 123,726 | 0 | 160 | - | - | - |
| 2026/10/07 | 東証 | 112,953 | 7,221 | 105,732 | 0 | 640 | - | - | - |
| 2026/10/06 | 東証 | 107,737 | 12,382 | 95,355 | 0 | 160 | - | - | - |
| 2026/10/05 | 東証 | 132,710 | 4,785 | 127,925 | 0 | 160 | - | - | - |
| 2026/10/02 | 東証 | 175,097 | 2,965 | 172,132 | 0 | 160 | - | - | - |
| 2026/10/01 | 東証 | 156,976 | 6,455 | 150,521 | 0 | 160 | - | - | - |
| 2026/09/30 | 東証 | 220,565 | 1,990 | 218,575 | 0 | 480 | - | - | - |
| 2026/09/29 | 東証 | 265,941 | 1,831 | 264,110 | 0 | 140 | - | - | - |
| 2026/09/28 | 東証 | 292,969 | 1,970 | 290,999 | 0 | 140 | - | - | - |
| 2026/09/25 | 東証 | 298,909 | 8,479 | 290,430 | 0 | 140 | - | - | - |
| 2026/09/24 | 東証 | 316,066 | 1,216 | 314,850 | 0 | 140 | - | - | - |
| 2026/09/18 | 東証 | 281,269 | 3,508 | 277,761 | 0 | 420 | - | - | - |
| 2026/09/17 | 東証 | 313,965 | 2,652 | 311,313 | 0 | 140 | - | - | - |
| 2026/09/16 | 東証 | 321,976 | 6,182 | 315,794 | 0 | 840 | - | - | - |
| 2026/09/15 | 東証 | 323,079 | 24,542 | 298,537 | 0 | 140 | - | - | - |
| 2026/09/14 | 東証 | 334,203 | 13,799 | 320,404 | 0 | 140 | - | - | - |
| 2026/09/11 | 東証 | 322,703 | 19,821 | 302,882 | 0 | 140 | - | - | - |
| 2026/09/10 | 東証 | 286,153 | 10,045 | 276,108 | 0 | 140 | - | - | - |
| 2026/09/09 | 東証 | 271,967 | 8,613 | 263,354 | 0 | 420 | - | - | - |
| 2026/09/08 | 東証 | 263,343 | 8,956 | 254,387 | 0 | 140 | - | - | - |
| 2026/09/07 | 東証 | 377,032 | 7,974 | 369,058 | 0 | 140 | - | - | - |
| 2026/09/04 | 東証 | 448,255 | 12,186 | 436,069 | 0 | 140 | - | - | - |
| 2026/09/03 | 東証 | 524,060 | 22,300 | 501,760 | 0 | 140 | - | - | - |
| 2026/09/02 | 東証 | 494,865 | 22,768 | 472,097 | 0 | 420 | - | - | - |
| 2026/09/01 | 東証 | 364,030 | 6,093 | 357,937 | 0 | 140 | - | - | - |
| 2026/08/31 | 東証 | 363,492 | 2,559 | 360,933 | 0 | 140 | - | - | - |
| 2026/08/25 | 東証 | 359,714 | 8,675 | 351,039 | 0 | 140 | |||
| 2026/08/24 | 東証 | 373,804 | 4,014 | 369,790 | 0 | 140 | - | - | - |
| 2026/08/21 | 東証 | 342,677 | 3,043 | 339,634 | 0 | 140 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年08月25日 16時00分 | 上場投資信託（ETF）の受益権分割および売買単位変更に関するお知らせ |
| 2026年07月01日 13時00分 | NEXT FUNDS 日経平均レバレッジ・インデックス連動型上場投信 決算短信 |
| 2026年05月20日 17時10分 | ETFの収益分配のお知らせ |
| 2026年05月18日 10時10分 | ETFの収益分配金見込額のお知らせ |
| 2025年12月26日 13時00分 | NEXT FUNDS 日経平均レバレッジ・インデックス連動型上場投信 中間決算短信 |
| 2025年09月16日 15時30分 | 上場投資信託（ETF）の設定・解約に係る清算制度に対応するための投資信託約款の変更等に関するお知らせ |
| 2025年07月01日 13時00分 | NEXT FUNDS 日経平均レバレッジ・インデックス連動型上場投信 決算短信 |
| 2025年05月20日 17時35分 | ETFの収益分配のお知らせ |
| 2025年05月16日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年12月26日 13時00分 | NEXT FUNDS 日経平均レバレッジ・インデックス連動型上場投信 中間決算短信 |
| 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07月01日 13時00分 | NEXT FUNDS 日経平均レバレッジ・インデックス連動型上場投信 決算短信 |
| 2024年05月20日 17時20分 | ETFの収益分配のお知らせ |
| 2024年05月16日 11時00分 | ETFの収益分配金見込額のお知らせ |
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(%) |
|---|---|---|---|---|---|---|
| 2025/04/18 | 20,595 | 20,945 | 20,325 | 20,925 | 4,376,646 | - |
| 2025/04/21 | 20,665 | 20,760 | 20,290 | 20,385 | 4,482,637 | -2.58 |
| 2025/04/22 | 20,250 | 20,445 | 20,165 | 20,330 | 3,760,768 | -0.27 |
| 2025/04/23 | 21,385 | 21,445 | 20,835 | 21,070 | 5,421,521 | 3.64 |
| 2025/04/24 | 21,555 | 21,580 | 21,170 | 21,275 | 4,411,796 | 0.97 |
| 2025/04/25 | 21,830 | 22,235 | 21,705 | 22,085 | 5,589,330 | 3.81 |
| 2025/04/28 | 22,400 | 22,530 | 22,155 | 22,225 | 4,923,921 | 0.63 |
| 2025/04/30 | 22,345 | 22,495 | 22,180 | 22,495 | 3,748,050 | 1.21 |
| 2025/05/01 | 22,675 | 23,110 | 22,485 | 22,995 | 6,118,924 | 2.22 |
| 2025/05/02 | 23,225 | 23,665 | 23,205 | 23,450 | 6,032,181 | 1.98 |
| 2025/05/07 | 23,625 | 23,685 | 23,345 | 23,415 | 3,846,762 | -0.15 |
| 2025/05/08 | 23,590 | 23,780 | 23,275 | 23,755 | 4,802,405 | 1.45 |
| 2025/05/09 | 24,230 | 24,400 | 24,010 | 24,290 | 5,259,343 | 2.25 |
| 2025/05/12 | 24,590 | 24,615 | 24,220 | 24,540 | 3,790,363 | 1.03 |
| 2025/05/13 | 25,585 | 25,600 | 25,225 | 25,225 | 5,632,406 | 2.79 |
| 2025/05/14 | 25,380 | 25,445 | 24,775 | 25,130 | 3,681,398 | -0.38 |
| 2025/05/15 | 24,650 | 24,780 | 24,470 | 24,680 | 2,937,720 | -1.79 |
| 2025/05/16 | 24,630 | 24,680 | 24,270 | 24,610 | 3,037,747 | -0.28 |
| 2025/05/19 | 24,445 | 24,500 | 24,225 | 24,275 | 2,938,579 | -1.36 |
| 2025/05/20 | 24,590 | 24,845 | 24,245 | 24,285 | 3,185,130 | 0.04 |
| 2025/05/21 | 24,420 | 24,500 | 24,030 | 24,030 | 2,371,320 | -1.05 |
| 2025/05/22 | 23,535 | 23,775 | 23,425 | 23,600 | 2,923,910 | -1.79 |
| 2025/05/23 | 23,795 | 24,125 | 23,775 | 23,815 | 2,634,990 | 0.91 |
| 2025/05/26 | 23,920 | 24,330 | 23,850 | 24,330 | 3,027,641 | 2.16 |
| 2025/05/27 | 24,340 | 24,630 | 24,165 | 24,625 | 2,972,040 | 1.21 |
| 2025/05/28 | 25,125 | 25,170 | 24,555 | 24,590 | 3,840,956 | -0.14 |
| 2025/05/29 | 25,215 | 25,515 | 25,070 | 25,505 | 6,078,379 | 3.72 |
| 2025/05/30 | 24,695 | 25,065 | 24,590 | 24,970 | 4,443,107 | -2.10 |
| 2025/06/02 | 24,355 | 24,365 | 24,030 | 24,230 | 3,939,359 | -2.96 |
| 2025/06/03 | 24,415 | 24,560 | 24,220 | 24,220 | 3,581,480 | -0.04 |
| 2025/06/04 | 24,530 | 24,735 | 24,510 | 24,570 | 2,958,737 | 1.45 |
| 2025/06/05 | 24,350 | 24,555 | 24,285 | 24,310 | 2,955,865 | -1.06 |
| 2025/06/06 | 24,335 | 24,590 | 24,335 | 24,550 | 2,766,140 | 0.99 |
| 2025/06/09 | 24,950 | 25,130 | 24,940 | 25,010 | 3,094,672 | 1.87 |
| 2025/06/10 | 25,250 | 25,545 | 25,080 | 25,135 | 4,586,069 | 0.50 |
| 2025/06/11 | 25,440 | 25,580 | 25,270 | 25,435 | 3,557,497 | 1.19 |
| 2025/06/12 | 25,280 | 25,425 | 25,015 | 25,085 | 3,013,846 | -1.38 |
| 2025/06/13 | 24,980 | 25,000 | 24,270 | 24,640 | 6,059,881 | -1.77 |
| 2025/06/16 | 24,950 | 25,330 | 24,940 | 25,280 | 3,627,770 | 2.60 |
| 2025/06/17 | 25,350 | 25,640 | 25,310 | 25,600 | 4,289,293 | 1.27 |
| 2025/06/18 | 25,325 | 26,015 | 25,315 | 26,015 | 4,873,493 | 1.62 |
| 2025/06/19 | 25,995 | 26,020 | 25,510 | 25,535 | 3,220,264 | -1.85 |
| 2025/06/20 | 25,475 | 25,715 | 25,340 | 25,430 | 3,019,192 | -0.41 |
| 2025/06/23 | 25,175 | 25,355 | 24,910 | 25,350 | 2,941,667 | -0.31 |
| 2025/06/24 | 26,005 | 26,175 | 25,740 | 25,875 | 3,866,005 | 2.07 |
| 2025/06/25 | 26,055 | 26,100 | 25,785 | 26,080 | 3,210,772 | 0.79 |
| 2025/06/26 | 26,250 | 26,990 | 26,250 | 26,935 | 6,428,948 | 3.28 |
| 2025/06/27 | 27,435 | 27,955 | 27,425 | 27,750 | 6,547,569 | 3.03 |
| 2025/06/30 | 28,415 | 28,770 | 28,050 | 28,220 | 5,911,057 | 1.69 |
| 2025/07/01 | 28,010 | 28,060 | 27,420 | 27,510 | 3,850,283 | -2.52 |
| 2025/07/02 | 26,885 | 27,500 | 26,805 | 27,230 | 3,708,642 | -1.02 |
| 2025/07/03 | 27,310 | 27,395 | 27,110 | 27,185 | 2,602,388 | -0.17 |
| 2025/07/04 | 27,520 | 27,565 | 27,145 | 27,285 | 3,091,837 | 0.37 |
| 2025/07/07 | 27,200 | 27,335 | 26,920 | 26,980 | 2,189,140 | -1.12 |
| 2025/07/08 | 26,885 | 27,310 | 26,870 | 27,180 | 2,769,139 | 0.74 |
| 2025/07/09 | 27,495 | 27,540 | 26,975 | 27,285 | 2,585,038 | 0.39 |
| 2025/07/10 | 27,290 | 27,290 | 26,925 | 27,080 | 2,627,115 | -0.75 |
| 2025/07/11 | 27,385 | 27,490 | 26,865 | 26,940 | 3,804,162 | -0.52 |
| 2025/07/14 | 26,735 | 27,010 | 26,590 | 26,815 | 2,557,480 | -0.46 |
| 2025/07/15 | 26,910 | 27,085 | 26,700 | 27,085 | 3,036,655 | 1.01 |
| 2025/07/16 | 27,140 | 27,430 | 26,880 | 27,080 | 3,459,313 | -0.02 |
| 2025/07/17 | 26,795 | 27,425 | 26,670 | 27,425 | 3,034,874 | 1.27 |
| 2025/07/18 | 27,670 | 27,670 | 27,185 | 27,300 | 2,680,579 | -0.46 |
| 2025/07/22 | 27,280 | 27,915 | 26,970 | 27,200 | 4,101,464 | -0.37 |
| 2025/07/23 | 28,095 | 29,400 | 27,900 | 29,230 | 10,008,046 | 7.46 |
| 2025/07/24 | 29,900 | 30,430 | 29,780 | 30,090 | 6,388,770 | 2.94 |
| 2025/07/25 | 29,870 | 29,950 | 29,465 | 29,510 | 3,814,038 | -1.93 |
| 2025/07/28 | 29,580 | 29,580 | 28,905 | 28,930 | 3,569,959 | -1.97 |
| 2025/07/29 | 28,640 | 28,660 | 28,280 | 28,425 | 3,224,718 | -1.75 |
| 2025/07/30 | 28,550 | 28,555 | 28,275 | 28,375 | 2,558,754 | -0.18 |
| 2025/07/31 | 28,530 | 29,100 | 28,450 | 29,015 | 3,210,395 | 2.26 |
| 2025/08/01 | 28,410 | 28,900 | 28,300 | 28,655 | 3,835,777 | -1.24 |
| 2025/08/04 | 27,360 | 27,940 | 27,310 | 27,920 | 5,006,413 | -2.56 |
| 2025/08/05 | 28,220 | 28,370 | 28,065 | 28,245 | 3,032,727 | 1.16 |
| 2025/08/06 | 28,075 | 28,650 | 28,065 | 28,605 | 2,659,421 | 1.27 |
| 2025/08/07 | 28,380 | 29,095 | 28,355 | 28,920 | 3,453,870 | 1.10 |
| 2025/08/08 | 29,160 | 30,310 | 29,150 | 30,000 | 5,936,088 | 3.73 |
| 2025/08/12 | 30,620 | 31,710 | 30,590 | 31,340 | 6,385,101 | 4.47 |
| 2025/08/13 | 32,040 | 32,390 | 31,740 | 32,180 | 5,252,489 | 2.68 |
| 2025/08/14 | 31,840 | 32,020 | 31,130 | 31,200 | 3,409,442 | -3.05 |
| 2025/08/15 | 31,500 | 32,300 | 31,320 | 32,280 | 4,070,080 | 3.46 |
| 2025/08/18 | 32,380 | 32,940 | 32,270 | 32,730 | 4,838,038 | 1.39 |
| 2025/08/19 | 32,940 | 33,010 | 32,310 | 32,470 | 3,614,947 | -0.79 |
| 2025/08/20 | 32,010 | 32,040 | 31,270 | 31,510 | 3,801,577 | -2.96 |
| 2025/08/21 | 31,400 | 31,590 | 31,060 | 31,160 | 2,370,835 | -1.11 |
| 2025/08/22 | 31,200 | 31,290 | 30,690 | 31,100 | 2,652,158 | -0.19 |
| 2025/08/25 | 31,800 | 31,980 | 31,210 | 31,400 | 2,836,403 | 0.96 |
| 2025/08/26 | 31,180 | 31,250 | 30,400 | 30,810 | 3,226,925 | -1.88 |
| 2025/08/27 | 30,930 | 31,120 | 30,600 | 30,970 | 2,099,051 | 0.52 |
| 2025/08/28 | 30,730 | 31,450 | 30,620 | 31,450 | 2,610,316 | 1.55 |
| 2025/08/29 | 31,410 | 31,420 | 31,120 | 31,300 | 2,438,513 | -0.48 |
| 2025/09/01 | 30,680 | 30,900 | 29,980 | 30,490 | 3,982,062 | -2.59 |
| 2025/09/02 | 30,690 | 30,920 | 30,350 | 30,640 | 3,123,378 | 0.49 |
| 2025/09/03 | 30,340 | 30,650 | 30,030 | 30,090 | 3,351,838 | -1.80 |
| 2025/09/04 | 30,300 | 31,090 | 30,240 | 31,040 | 3,102,391 | 3.16 |
| 2025/09/05 | 31,690 | 31,990 | 31,340 | 31,660 | 3,189,281 | 2.00 |
| 2025/09/08 | 32,360 | 32,910 | 32,140 | 32,620 | 4,067,047 | 3.03 |
| 2025/09/09 | 32,970 | 33,420 | 32,300 | 32,310 | 4,687,368 | -0.95 |
| 2025/09/10 | 32,400 | 32,880 | 32,350 | 32,860 | 2,580,820 | 1.70 |
| 2025/09/11 | 33,020 | 33,720 | 32,910 | 33,680 | 5,730,456 | 2.50 |
| 2025/09/12 | 34,380 | 34,480 | 33,940 | 34,270 | 4,014,439 | 1.75 |
| 2025/09/16 | 34,540 | 34,720 | 34,040 | 34,460 | 4,100,855 | 0.55 |
| 2025/09/17 | 34,300 | 34,680 | 34,030 | 34,350 | 2,665,307 | -0.32 |
| 2025/09/18 | 34,590 | 35,430 | 34,350 | 35,150 | 5,005,212 | 2.33 |
| 2025/09/19 | 35,970 | 36,000 | 33,800 | 34,660 | 6,052,536 | -1.39 |
| 2025/09/22 | 35,000 | 35,810 | 34,970 | 35,410 | 3,805,940 | 2.16 |
| 2025/09/24 | 35,310 | 35,680 | 34,950 | 35,640 | 2,997,608 | 0.65 |
| 2025/09/25 | 35,570 | 35,890 | 35,400 | 35,790 | 3,342,107 | 0.42 |
| 2025/09/26 | 35,580 | 35,790 | 35,210 | 35,210 | 3,697,362 | -1.62 |
| 2025/09/29 | 35,340 | 35,370 | 34,890 | 35,080 | 3,232,469 | -0.37 |
| 2025/09/30 | 35,170 | 35,270 | 34,660 | 34,970 | 2,876,399 | -0.31 |
| 2025/10/01 | 34,760 | 34,890 | 34,090 | 34,410 | 3,813,977 | -1.60 |
| 2025/10/02 | 34,910 | 35,270 | 34,550 | 35,000 | 3,323,902 | 1.71 |
| 2025/10/03 | 35,210 | 36,270 | 35,160 | 36,260 | 4,924,248 | 3.60 |
| 2025/10/06 | 39,060 | 40,050 | 38,840 | 39,780 | 8,752,535 | 9.71 |
| 2025/10/07 | 40,430 | 40,660 | 39,660 | 39,710 | 5,346,976 | -0.18 |
| 2025/10/08 | 39,640 | 40,090 | 39,360 | 39,400 | 3,212,194 | -0.78 |
| 2025/10/09 | 40,070 | 40,760 | 39,850 | 40,760 | 4,671,612 | 3.45 |
| 2025/10/10 | 40,770 | 40,830 | 39,710 | 39,900 | 4,080,918 | -2.11 |
| 2025/10/14 | 39,200 | 39,530 | 37,360 | 37,820 | 7,236,180 | -5.21 |
| 2025/10/15 | 38,120 | 39,340 | 37,940 | 39,200 | 3,978,852 | 3.65 |
| 2025/10/16 | 39,900 | 40,220 | 39,590 | 40,150 | 3,675,226 | 2.42 |
| 2025/10/17 | 39,330 | 39,920 | 38,840 | 38,930 | 4,340,956 | -3.04 |
| 2025/10/20 | 40,330 | 41,600 | 40,140 | 41,600 | 6,676,593 | 6.86 |
| 2025/10/21 | 42,480 | 42,910 | 41,510 | 41,770 | 6,438,181 | 0.41 |
| 2025/10/22 | 41,680 | 42,080 | 40,660 | 41,820 | 4,149,439 | 0.12 |
| 2025/10/23 | 40,500 | 40,910 | 40,280 | 40,700 | 3,426,745 | -2.68 |
| 2025/10/24 | 41,400 | 42,020 | 41,220 | 41,780 | 3,386,915 | 2.65 |
| 2025/10/27 | 43,120 | 43,900 | 43,000 | 43,890 | 5,628,650 | 5.05 |
| 2025/10/28 | 43,560 | 43,780 | 43,130 | 43,330 | 3,759,622 | -1.28 |
| 2025/10/29 | 44,170 | 45,510 | 44,050 | 45,350 | 6,630,319 | 4.66 |
| 2025/10/30 | 44,920 | 45,840 | 44,630 | 45,200 | 6,405,625 | -0.33 |
| 2025/10/31 | 45,900 | 47,210 | 45,870 | 47,210 | 6,789,830 | 4.45 |
| 2025/11/04 | 47,160 | 47,580 | 45,710 | 45,730 | 4,955,131 | -3.13 |
| 2025/11/05 | 43,940 | 43,970 | 41,250 | 43,340 | 9,169,983 | -5.23 |
| 2025/11/06 | 45,000 | 45,030 | 43,890 | 44,240 | 3,759,872 | 2.08 |
| 2025/11/07 | 43,090 | 43,590 | 42,230 | 43,400 | 4,943,815 | -1.90 |
| 2025/11/10 | 44,100 | 44,530 | 43,590 | 44,460 | 3,371,843 | 2.44 |
| 2025/11/11 | 45,160 | 45,470 | 43,830 | 44,300 | 3,675,621 | -0.36 |
| 2025/11/12 | 44,280 | 44,680 | 43,780 | 44,680 | 3,054,941 | 0.86 |
| 2025/11/13 | 44,510 | 45,150 | 44,480 | 45,040 | 2,691,953 | 0.81 |
| 2025/11/14 | 43,210 | 44,090 | 43,070 | 43,440 | 4,118,231 | -3.55 |
| 2025/11/17 | 43,110 | 43,510 | 42,560 | 43,460 | 2,775,850 | 0.05 |
| 2025/11/18 | 42,640 | 42,730 | 40,510 | 40,760 | 5,518,567 | -6.21 |
| 2025/11/19 | 40,780 | 41,230 | 39,820 | 40,390 | 4,693,115 | -0.91 |
| 2025/11/20 | 43,280 | 43,690 | 42,130 | 42,390 | 4,607,411 | 4.95 |
| 2025/11/21 | 40,160 | 41,060 | 40,130 | 40,520 | 3,888,552 | -4.41 |
| 2025/11/25 | 41,430 | 41,470 | 40,200 | 40,410 | 3,229,480 | -0.27 |
| 2025/11/26 | 41,000 | 42,250 | 40,930 | 41,900 | 3,714,831 | 3.69 |
| 2025/11/27 | 42,600 | 43,220 | 42,560 | 42,940 | 2,767,551 | 2.48 |
| 2025/11/28 | 43,030 | 43,100 | 42,660 | 43,060 | 1,894,734 | 0.28 |
| 2025/12/01 | 43,170 | 43,280 | 41,310 | 41,510 | 3,511,068 | -3.60 |
| 2025/12/02 | 41,860 | 42,020 | 41,380 | 41,400 | 2,045,367 | -0.26 |
| 2025/12/03 | 41,940 | 42,870 | 41,930 | 42,400 | 2,929,136 | 2.42 |
| 2025/12/04 | 42,480 | 44,350 | 42,440 | 44,350 | 4,075,225 | 4.60 |
| 2025/12/05 | 43,500 | 43,540 | 42,960 | 43,420 | 3,586,519 | -2.10 |
| 2025/12/08 | 43,810 | 43,810 | 42,940 | 43,590 | 2,651,114 | 0.39 |
| 2025/12/09 | 43,640 | 43,930 | 43,290 | 43,690 | 2,499,473 | 0.23 |
| 2025/12/10 | 44,050 | 44,480 | 43,140 | 43,570 | 2,859,442 | -0.27 |
| 2025/12/11 | 43,940 | 43,940 | 42,430 | 42,840 | 2,538,499 | -1.68 |
| 2025/12/12 | 43,540 | 44,490 | 43,340 | 44,030 | 3,907,355 | 2.78 |
| 2025/12/15 | 42,700 | 43,190 | 42,500 | 42,920 | 3,012,235 | -2.52 |
| 2025/12/16 | 42,540 | 42,610 | 41,460 | 41,620 | 3,396,375 | -3.03 |
| 2025/12/17 | 41,720 | 41,840 | 40,990 | 41,810 | 2,288,646 | 0.46 |
| 2025/12/18 | 40,290 | 41,130 | 40,230 | 40,960 | 2,419,754 | -2.03 |
| 2025/12/19 | 41,470 | 42,130 | 41,250 | 41,720 | 2,476,094 | 1.86 |
| 2025/12/22 | 43,120 | 43,490 | 42,880 | 43,130 | 2,956,679 | 3.38 |
| 2025/12/23 | 43,220 | 43,410 | 42,920 | 43,130 | 2,259,526 | 0.00 |
| 2025/12/24 | 43,360 | 43,570 | 43,020 | 43,100 | 1,852,616 | -0.07 |
| 2025/12/25 | 43,250 | 43,320 | 42,970 | 43,120 | 1,210,736 | 0.05 |
| 2025/12/26 | 43,320 | 44,080 | 43,310 | 43,690 | 3,061,356 | 1.32 |
| 2025/12/29 | 43,750 | 43,760 | 43,140 | 43,330 | 2,237,848 | -0.82 |
| 2025/12/30 | 43,030 | 43,450 | 42,880 | 43,100 | 2,002,977 | -0.53 |
| 2026/01/05 | 45,000 | 46,000 | 44,700 | 45,740 | 4,539,127 | 6.13 |
| 2026/01/06 | 46,260 | 46,860 | 45,980 | 46,850 | 3,336,223 | 2.43 |
| 2026/01/07 | 46,250 | 46,640 | 45,620 | 45,810 | 2,883,224 | -2.22 |
| 2026/01/08 | 45,510 | 45,670 | 44,240 | 44,350 | 3,059,263 | -3.19 |
| 2026/01/09 | 44,900 | 45,830 | 44,720 | 45,710 | 2,874,817 | 3.07 |
| 2026/01/13 | 49,060 | 49,080 | 48,450 | 48,610 | 3,444,866 | 6.34 |
| 2026/01/14 | 49,280 | 50,330 | 49,070 | 50,110 | 4,608,701 | 3.09 |
| 2026/01/15 | 49,360 | 49,720 | 48,910 | 49,650 | 3,354,750 | -0.92 |
| 2026/01/16 | 49,590 | 49,660 | 48,910 | 49,360 | 2,744,904 | -0.58 |
| 2026/01/19 | 48,120 | 48,670 | 47,760 | 48,670 | 3,297,928 | -1.40 |
| 2026/01/20 | 48,380 | 48,390 | 47,350 | 47,600 | 2,985,525 | -2.20 |
| 2026/01/21 | 46,200 | 47,300 | 46,150 | 47,080 | 2,841,663 | -1.09 |
| 2026/01/22 | 48,460 | 49,190 | 48,080 | 48,740 | 3,451,357 | 3.53 |
| 2026/01/23 | 49,250 | 49,430 | 48,660 | 49,070 | 2,552,914 | 0.68 |
| 2026/01/26 | 47,670 | 47,790 | 46,940 | 47,370 | 4,420,446 | -3.46 |
| 2026/01/27 | 47,350 | 48,100 | 46,880 | 48,050 | 2,977,620 | 1.44 |
| 2026/01/28 | 47,450 | 48,440 | 47,150 | 48,110 | 3,222,556 | 0.12 |
| 2026/01/29 | 48,810 | 48,950 | 47,700 | 48,150 | 3,819,905 | 0.08 |
| 2026/01/30 | 47,990 | 48,550 | 47,410 | 48,070 | 3,052,972 | -0.17 |
| 2026/02/02 | 48,550 | 49,740 | 46,900 | 46,990 | 5,591,809 | -2.25 |
| 2026/02/03 | 49,090 | 50,690 | 48,790 | 50,650 | 5,010,939 | 7.79 |
| 2026/02/04 | 49,450 | 50,090 | 49,180 | 49,830 | 3,362,229 | -1.62 |
| 2026/02/05 | 49,750 | 50,080 | 48,610 | 49,010 | 4,092,745 | -1.65 |
| 2026/02/06 | 47,690 | 49,680 | 47,310 | 49,680 | 4,456,743 | 1.37 |
| 2026/02/09 | 54,740 | 55,370 | 53,410 | 53,410 | 6,856,035 | 7.51 |
| 2026/02/10 | 54,880 | 56,540 | 54,850 | 55,930 | 5,143,132 | 4.72 |
| 2026/02/12 | 56,380 | 56,680 | 55,780 | 56,050 | 3,228,302 | 0.21 |
| 2026/02/13 | 55,050 | 55,360 | 54,030 | 54,720 | 4,033,298 | -2.37 |
| 2026/02/16 | 55,570 | 55,570 | 54,260 | 54,410 | 2,704,320 | -0.57 |
| 2026/02/17 | 54,420 | 54,490 | 53,040 | 53,780 | 3,116,070 | -1.16 |
| 2026/02/18 | 54,320 | 55,420 | 54,210 | 54,980 | 2,924,291 | 2.23 |
| 2026/02/19 | 55,580 | 56,010 | 55,340 | 55,580 | 2,889,966 | 1.09 |
| 2026/02/20 | 54,810 | 54,820 | 54,070 | 54,370 | 2,855,085 | -2.18 |
| 2026/02/24 | 54,020 | 55,410 | 53,990 | 55,210 | 2,599,863 | 1.54 |
| 2026/02/25 | 56,210 | 58,270 | 56,060 | 57,780 | 4,654,048 | 4.65 |
| 2026/02/26 | 58,780 | 59,220 | 57,740 | 58,110 | 3,345,646 | 0.57 |
| 2026/02/27 | 57,380 | 58,430 | 56,860 | 58,200 | 2,712,834 | 0.15 |
| 2026/03/02 | 55,980 | 57,310 | 55,130 | 56,580 | 4,891,920 | -2.78 |
| 2026/03/03 | 56,000 | 56,290 | 52,850 | 53,190 | 5,556,418 | -5.99 |
| 2026/03/04 | 50,550 | 52,110 | 48,190 | 49,290 | 7,511,084 | -7.33 |
| 2026/03/05 | 52,930 | 53,650 | 50,500 | 51,160 | 4,760,270 | 3.79 |
| 2026/03/06 | 50,160 | 51,960 | 49,780 | 51,840 | 3,985,049 | 1.33 |
| 2026/03/09 | 45,640 | 46,840 | 43,970 | 46,460 | 7,807,829 | -10.38 |
| 2026/03/10 | 49,190 | 49,900 | 47,830 | 49,010 | 4,175,473 | 5.49 |
| 2026/03/11 | 50,410 | 51,780 | 50,210 | 50,260 | 4,084,269 | 2.55 |
| 2026/03/12 | 49,260 | 49,910 | 48,170 | 49,460 | 3,961,444 | -1.59 |
| 2026/03/13 | 47,450 | 48,700 | 47,260 | 48,140 | 3,513,069 | -2.67 |
| 2026/03/16 | 48,010 | 48,520 | 46,950 | 48,040 | 3,638,214 | -0.21 |
| 2026/03/17 | 48,870 | 49,220 | 47,590 | 48,030 | 2,703,936 | -0.02 |
| 2026/03/18 | 49,200 | 50,850 | 49,080 | 50,850 | 3,190,019 | 5.87 |
| 2026/03/19 | 48,180 | 48,290 | 46,980 | 47,260 | 4,496,876 | -7.06 |
| 2026/03/23 | 43,760 | 44,370 | 42,510 | 43,980 | 5,221,885 | -6.94 |
| 2026/03/24 | 45,970 | 46,090 | 44,160 | 45,270 | 3,400,359 | 2.93 |
| 2026/03/25 | 47,450 | 48,320 | 47,270 | 47,830 | 3,767,772 | 5.65 |
| 2026/03/26 | 48,110 | 48,580 | 46,760 | 47,400 | 3,021,805 | -0.90 |
| 2026/03/27 | 46,700 | 47,740 | 45,560 | 47,200 | 3,506,007 | -0.42 |
| 2026/03/30 | 43,000 | 45,000 | 42,940 | 45,000 | 4,677,366 | -4.66 |
| 2026/03/31 | 43,400 | 45,640 | 42,820 | 43,890 | 5,177,652 | -2.47 |
| 2026/04/01 | 46,750 | 48,330 | 46,470 | 48,330 | 3,961,609 | 10.12 |
| 2026/04/02 | 49,030 | 49,200 | 45,610 | 46,000 | 5,570,954 | -4.82 |
| 2026/04/03 | 47,340 | 47,650 | 46,760 | 47,100 | 2,446,160 | 2.39 |
| 2026/04/06 | 47,220 | 48,750 | 47,190 | 47,670 | 3,583,191 | 1.21 |
| 2026/04/07 | 48,060 | 48,520 | 47,150 | 47,750 | 3,254,926 | 0.17 |
| 2026/04/08 | 52,180 | 53,020 | 51,520 | 52,900 | 5,349,973 | 10.79 |
| 2026/04/09 | 52,870 | 52,980 | 51,790 | 52,140 | 3,622,808 | -1.44 |
| 2026/04/10 | 53,070 | 54,020 | 53,010 | 53,800 | 3,912,672 | 3.18 |
| 2026/04/13 | 52,800 | 53,580 | 52,570 | 53,100 | 3,041,129 | -1.30 |
| 2026/04/14 | 54,760 | 55,860 | 54,700 | 55,560 | 3,780,037 | 4.63 |
| 2026/04/15 | 57,000 | 57,000 | 55,960 | 56,180 | 3,257,142 | 1.12 |
| 2026/04/16 | 56,940 | 59,150 | 56,910 | 59,020 | 5,218,611 | 5.06 |
| 2026/04/17 | 58,390 | 58,580 | 57,070 | 57,070 | 2,842,084 | -3.30 |
| 2026/04/20 | 57,570 | 58,080 | 57,230 | 57,370 | 2,502,653 | 0.53 |
| 2026/04/21 | 57,830 | 58,930 | 57,800 | 58,390 | 3,306,574 | 1.78 |
| 2026/04/22 | 57,860 | 59,090 | 57,740 | 58,850 | 3,203,745 | 0.79 |
| 2026/04/23 | 59,540 | 60,050 | 56,960 | 57,970 | 4,975,193 | -1.50 |
| 2026/04/24 | 58,500 | 59,150 | 58,180 | 59,020 | 3,329,257 | 1.81 |
| 2026/04/27 | 59,790 | 61,420 | 58,860 | 60,810 | 4,911,486 | 3.03 |
| 2026/04/28 | 60,380 | 60,560 | 59,080 | 59,440 | 3,421,994 | -2.25 |
| 2026/04/30 | 57,960 | 58,630 | 57,500 | 58,070 | 3,686,395 | -2.30 |
| 2026/05/01 | 58,940 | 59,010 | 58,360 | 58,570 | 2,557,450 | 0.86 |
| 2026/05/07 | 63,400 | 65,900 | 63,130 | 65,520 | 5,277,286 | 11.87 |
| 2026/05/08 | 64,560 | 64,950 | 63,700 | 64,800 | 3,474,800 | -1.10 |
| 2026/05/11 | 66,270 | 66,320 | 64,200 | 64,310 | 2,909,766 | -0.76 |
| 2026/05/12 | 65,150 | 65,870 | 63,710 | 64,830 | 3,193,001 | 0.81 |
| 2026/05/13 | 63,950 | 66,140 | 63,870 | 66,000 | 3,004,232 | 1.80 |
| 2026/05/14 | 66,780 | 67,090 | 64,770 | 64,770 | 3,399,824 | -1.86 |
| 2026/05/15 | 65,350 | 65,900 | 61,210 | 62,240 | 3,845,451 | -3.91 |
| 2026/05/18 | 62,680 | 62,900 | 60,050 | 60,970 | 3,636,380 | -2.04 |
| 2026/05/19 | 61,890 | 62,230 | 59,830 | 60,530 | 2,741,343 | -0.72 |
| 2026/05/20 | 60,220 | 60,220 | 57,900 | 59,060 | 4,064,774 | -2.43 |
| 2026/05/21 | 61,820 | 63,230 | 61,640 | 62,540 | 3,343,225 | 5.89 |
| 2026/05/22 | 63,980 | 66,050 | 63,840 | 65,880 | 3,558,512 | 5.34 |
| 2026/05/25 | 66,880 | 70,160 | 66,840 | 70,010 | 4,388,850 | 6.27 |
| 2026/05/26 | 70,110 | 70,160 | 68,500 | 69,260 | 2,640,330 | -1.07 |
| 2026/05/27 | 72,450 | 72,490 | 69,560 | 69,560 | 3,259,131 | 0.43 |
| 2026/05/28 | 68,560 | 69,710 | 66,970 | 68,680 | 3,466,505 | -1.27 |
| 2026/05/29 | 70,670 | 72,510 | 70,540 | 72,090 | 3,451,225 | 4.97 |
| 2026/06/01 | 72,090 | 74,050 | 72,040 | 73,490 | 3,594,098 | 1.94 |
| 2026/06/02 | 73,900 | 73,930 | 70,450 | 72,930 | 3,756,634 | -0.76 |
| 2026/06/03 | 75,310 | 77,440 | 74,440 | 76,720 | 4,783,958 | 5.20 |
| 2026/06/04 | 75,220 | 75,470 | 73,330 | 74,620 | 3,110,829 | -2.74 |
| 2026/06/05 | 73,450 | 73,450 | 71,000 | 72,640 | 3,457,954 | -2.65 |
| 2026/06/08 | 66,640 | 68,570 | 65,660 | 67,010 | 5,626,645 | -7.75 |
| 2026/06/09 | 68,660 | 69,950 | 66,730 | 69,730 | 4,639,518 | 4.06 |
| 2026/06/10 | 68,160 | 69,190 | 66,310 | 67,450 | 3,611,391 | -3.27 |
| 2026/06/11 | 63,960 | 67,630 | 63,340 | 67,250 | 3,628,212 | -0.30 |
| 2026/06/12 | 71,830 | 73,130 | 70,550 | 71,130 | 4,334,803 | 5.77 |
| 2026/06/15 | 76,320 | 78,840 | 76,230 | 78,170 | 4,699,146 | 9.90 |
| 2026/06/16 | 78,320 | 79,600 | 77,580 | 78,180 | 3,727,403 | 0.01 |
| 2026/06/17 | 76,910 | 79,880 | 76,880 | 79,550 | 3,531,747 | 1.75 |
| 2026/06/18 | 80,760 | 82,770 | 80,310 | 82,200 | 4,327,118 | 3.33 |
| 2026/06/19 | 83,700 | 84,370 | 81,150 | 82,660 | 4,000,312 | 0.56 |
| 2026/06/22 | 82,380 | 86,380 | 82,340 | 85,450 | 4,225,193 | 3.38 |
| 2026/06/23 | 85,820 | 85,870 | 79,140 | 79,140 | 4,573,991 | -7.38 |
| 2026/06/24 | 78,500 | 79,920 | 75,950 | 77,660 | 4,611,043 | -1.87 |
| 2026/06/25 | 81,670 | 85,200 | 80,860 | 84,770 | 4,696,548 | 9.16 |
| 2026/06/26 | 81,770 | 82,250 | 76,040 | 77,620 | 4,319,608 | -8.43 |
| 2026/06/29 | 78,440 | 78,520 | 74,770 | 78,020 | 2,895,710 | 0.52 |
| 2026/06/30 | 79,850 | 80,640 | 77,640 | 79,510 | 3,069,049 | 1.91 |
| 2026/07/01 | 82,300 | 83,580 | 79,440 | 80,090 | 3,597,173 | 0.73 |
| 2026/07/02 | 76,800 | 78,920 | 76,190 | 76,380 | 3,546,128 | -4.63 |
| 2026/07/03 | 75,410 | 78,680 | 73,830 | 78,680 | 4,376,198 | 3.01 |
| 2026/07/06 | 79,090 | 79,930 | 76,630 | 78,500 | 3,237,592 | -0.23 |
| 2026/07/07 | 78,000 | 78,980 | 74,600 | 75,400 | 3,724,712 | -3.95 |
| 2026/07/08 | 72,600 | 75,530 | 72,330 | 72,500 | 4,345,135 | -3.85 |
| 2026/07/09 | 73,700 | 75,500 | 73,370 | 74,350 | 2,918,345 | 2.55 |
| 2026/07/10 | 76,580 | 77,470 | 75,460 | 75,850 | 3,151,703 | 2.02 |
| 2026/07/13 | 75,420 | 76,830 | 71,480 | 72,730 | 3,548,099 | -4.11 |
| 2026/07/14 | 71,840 | 73,960 | 70,640 | 73,770 | 3,193,964 | 1.43 |
| 2026/07/15 | 74,990 | 76,120 | 73,980 | 75,920 | 2,483,889 | 2.91 |
| 2026/07/16 | 73,620 | 73,780 | 71,010 | 71,860 | 3,301,659 | -5.35 |
| 2026/07/17 | 69,190 | 69,330 | 62,900 | 66,090 | 5,785,171 | -8.03 |
| 2026/07/21 | 67,090 | 70,080 | 66,110 | 70,080 | 2,845,780 | 6.04 |
| 2026/07/22 | 72,540 | 73,090 | 69,630 | 69,780 | 2,935,264 | -0.43 |
| 2026/07/23 | 71,310 | 71,870 | 70,150 | 70,470 | 1,959,786 | 0.99 |
| 2026/07/24 | 68,790 | 68,810 | 65,930 | 66,770 | 2,937,074 | -5.25 |
| 2026/07/27 | 67,770 | 68,020 | 65,760 | 67,590 | 2,519,478 | 1.23 |
| 2026/07/28 | 63,680 | 63,770 | 61,210 | 62,100 | 3,804,587 | -8.12 |
| 2026/07/29 | 62,720 | 63,700 | 58,280 | 60,430 | 4,061,304 | -2.69 |
| 2026/07/30 | 60,280 | 63,180 | 59,850 | 61,170 | 3,700,637 | 1.22 |
| 2026/07/31 | 66,700 | 68,100 | 64,980 | 66,020 | 3,944,571 | 7.93 |
| 2026/08/03 | 64,430 | 65,050 | 62,580 | 64,610 | 2,805,563 | -2.14 |
| 2026/08/04 | 65,610 | 65,750 | 62,940 | 65,180 | 2,830,774 | 0.88 |
| 2026/08/05 | 68,680 | 69,880 | 68,360 | 69,880 | 2,968,783 | 7.21 |
| 2026/08/06 | 68,230 | 68,930 | 67,030 | 68,540 | 2,617,379 | -1.92 |
| 2026/08/07 | 68,800 | 69,080 | 66,450 | 68,530 | 2,500,697 | -0.01 |
| 2026/08/10 | 69,530 | 71,390 | 69,290 | 71,390 | 2,182,536 | 4.17 |
| 2026/08/12 | 71,620 | 72,650 | 70,760 | 72,650 | 2,234,867 | 1.76 |
| 2026/08/13 | 74,150 | 75,170 | 73,830 | 74,190 | 2,738,538 | 2.12 |
| 2026/08/14 | 76,430 | 76,910 | 74,430 | 74,880 | 2,716,998 | 0.93 |
| 2026/08/17 | 75,390 | 76,060 | 74,460 | 75,930 | 1,861,685 | 1.40 |
| 2026/08/18 | 75,400 | 75,790 | 72,020 | 72,270 | 2,418,716 | -4.82 |
| 2026/08/19 | 68,680 | 69,570 | 67,240 | 67,740 | 3,499,598 | -6.27 |
| 2026/08/20 | 68,740 | 69,700 | 68,300 | 69,510 | 2,314,753 | 2.61 |
| 2026/08/21 | 67,940 | 69,260 | 67,430 | 69,060 | 2,146,642 | -0.65 |
| 2026/08/24 | 69,380 | 69,500 | 67,880 | 68,100 | 1,850,757 | -1.39 |
| 2026/08/25 | 67,200 | 68,820 | 66,100 | 68,820 | 2,098,059 | 1.06 |
| 2026/08/26 | 68,250 | 69,880 | 67,710 | 69,640 | 2,138,037 | 1.19 |
| 2026/08/27 | 70,640 | 70,980 | 68,470 | 69,250 | 2,285,837 | -0.56 |
| 2026/08/28 | 69,310 | 70,750 | 69,070 | 69,780 | 1,987,457 | 0.77 |
| 2026/08/31 | 66,710 | 69,690 | 66,550 | 69,690 | 2,553,282 | -0.13 |
| 2026/09/01 | 68,330 | 70,110 | 68,070 | 69,400 | 1,924,015 | -0.42 |
| 2026/09/02 | 66,470 | 66,670 | 65,260 | 65,350 | 2,810,084 | -5.84 |
| 2026/09/03 | 66,190 | 66,270 | 64,330 | 65,260 | 2,447,840 | -0.14 |
| 2026/09/04 | 66,000 | 67,220 | 65,390 | 66,980 | 2,384,665 | 2.64 |
| 2026/09/07 | 68,980 | 70,270 | 68,670 | 69,620 | 2,229,307 | 3.94 |
| 2026/09/08 | 68,470 | 70,500 | 67,360 | 67,360 | 2,131,991 | -3.25 |
| 2026/09/09 | 66,830 | 68,380 | 66,710 | 66,970 | 1,859,199 | -0.58 |
| 2026/09/10 | 65,980 | 67,170 | 65,010 | 67,170 | 2,158,611 | 0.30 |
| 2026/09/11 | 63,380 | 64,800 | 62,950 | 64,650 | 3,018,073 | -3.75 |
| 2026/09/14 | 62,650 | 63,940 | 62,020 | 63,920 | 2,338,752 | -1.13 |
| 2026/09/15 | 62,720 | 64,820 | 62,680 | 63,670 | 2,393,463 | -0.39 |
| 2026/09/16 | 64,000 | 64,490 | 63,030 | 64,490 | 1,810,419 | 1.29 |
| 2026/09/17 | 65,800 | 65,830 | 64,270 | 64,930 | 2,042,169 | 0.68 |
| 2026/09/18 | 65,930 | 67,550 | 65,420 | 66,860 | 2,199,655 | 2.97 |
| 2026/09/24 | 68,380 | 69,220 | 67,780 | 67,970 | 2,027,861 | 1.66 |
| 2026/09/25 | 67,840 | 69,560 | 67,780 | 69,540 | 1,958,924 | 2.31 |
| 2026/09/28 | 69,740 | 70,840 | 68,410 | 68,410 | 2,245,658 | -1.62 |
| 2026/09/29 | 68,300 | 69,040 | 66,760 | 68,200 | 2,444,937 | -0.31 |
| 2026/09/30 | 70,110 | 71,440 | 69,550 | 71,240 | 2,812,562 | 4.46 |
| 2026/10/01 | 71,790 | 75,780 | 71,760 | 75,780 | 3,802,972 | 6.37 |
| 2026/10/02 | 74,630 | 75,230 | 73,870 | 74,130 | 2,436,256 | -2.18 |
| 2026/10/05 | 76,690 | 78,130 | 76,660 | 77,800 | 3,261,370 | 4.95 |
| 2026/10/06 | 78,050 | 79,730 | 77,520 | 79,690 | 2,913,545 | 2.43 |
| 2026/10/07 | 79,510 | 79,740 | 78,000 | 78,180 | 2,077,290 | -1.89 |
| 2026/10/08 | 77,640 | 77,850 | 76,020 | 76,020 | 2,235,709 | -2.76 |
| 2026/10/09 | 74,060 | 76,030 | 73,850 | 75,810 | 2,365,533 | -0.28 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2021/04/27 | 1株 → 2株 |