中国Ｈ株ベア上場投信（1573）の銘柄情報

中国Ｈ株ベア上場投信 1573

ETF等 その他 最終更新: 2026/07/16
8,605円
(時刻：15:18)
▼ -127円 (-1.45%)

価格情報

始値 8,680円
高値 8,680円
安値 8,489円
終値 8,605円
出来高 360株
売買代金 3,077,790円
売り気配 (15:29) 8,619円
買い気配 (15:29) 8,548円
年初来高値 (2026/06/26) 9,630円
年初来安値 (2026/01/28) 6,983円

基本情報

銘柄名 中国Ｈ株ベア上場投信
英文銘柄名 CHINA BEAR -1X HSCEI ETF
時価総額 890,664,000.0円
発行済株式総数 102,000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 申込停止（新規売り・現引き）
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
2026/07/15 440 0 6,390 20
2026/07/14 440 -10 6,370 -20
2026/07/13 450 0 6,390 30
2026/07/10 450 0 6,360 10
2026/07/09 450 -10 6,350 90
2026/07/08 460 0 6,260 110
2026/07/07 460 0 6,150 -20
2026/07/06 460 0 6,170 40
2026/07/03 460 -50 6,130 -10
2026/07/02 510 0 6,140 0
2026/07/01 510 50 6,140 -50
2026/06/30 460 10 6,190 -100
2026/06/29 450 -50 6,290 -90
2026/06/26 500 10 6,380 -360
2026/06/25 490 -10 6,740 -120
2026/06/24 500 0 6,860 -150
2026/06/23 500 10 7,010 -80
2026/06/22 490 10 7,090 -450
2026/06/12 410 20 8,420 -70
2026/06/11 390 0 8,490 -50
2026/06/10 390 0 8,540 20
2026/06/09 390 0 8,520 -160
2026/06/08 390 0 8,680 -20
2026/05/29 370 30 8,580 -180
2026/05/28 340 30 8,760 -60
2026/05/22 320 0 8,830 -60
2026/05/21 320 0 8,890 -20
2026/05/20 320 -20 8,910 60
2026/05/19 340 -10 8,850 -190
2026/05/18 350 10 9,040 -570
2026/05/15 340 0 9,610 -50
2026/05/14 340 0 9,660 0
2026/05/13 340 0 9,660 -20
2026/05/12 340 0 9,680 -30
2026/05/11 340 0 9,710 -10
2026/05/08 340 -150 9,720 20
2026/05/07 490 -50 9,700 10
2026/05/01 540 -10 9,690 30
2026/04/30 550 0 9,660 -50
2026/04/28 550 0 9,710 -30
2026/04/27 550 0 9,740 0
2026/04/24 550 30 9,740 -190
2026/04/23 520 0 9,930 -40
2026/04/22 520 -10 9,970 -330
2026/04/21 530 -30 10,300 30
2026/04/20 560 0 10,270 -30
2026/04/17 560 -110 10,300 -120
2026/04/16 670 -40 10,420 -20
2026/04/15 710 0 10,440 0
2026/04/14 710 0 10,440 0
2026/04/13 710 0 10,440 -60
2026/04/10 710 0 10,500 40
2026/04/09 710 -40 10,460 -50
2026/04/08 750 -10 10,510 30
2026/04/07 760 -80 10,480 -30
2026/04/06 840 -230 10,510 -10
2026/04/03 1,070 -40 10,520 -160
2026/04/02 1,110 -50 10,680 150
2026/04/01 1,160 0 10,530 -160
2026/03/31 1,160 0 10,690 -50
2026/03/27 1,180 0 10,390 -20
2026/03/26 1,180 -50 10,410 -80
2026/03/25 1,230 -130 10,490 120
2026/03/24 1,360 270 10,370 -550
2026/03/23 1,090 -130 10,920 -240
2026/03/19 1,220 -10 11,160 -20
2026/03/18 1,230 40 11,180 -660
2026/03/17 1,190 -90 11,840 -70
2026/03/16 1,280 10 11,910 130
2026/03/13 1,270 80 11,780 40
2026/03/12 1,190 70 11,740 -20
2026/03/11 1,120 -80 11,760 150
2026/03/10 1,200 80 11,610 210
2026/03/09 1,120 -80 11,400 180
2026/03/06 1,200 10 11,220 -800
2026/03/05 1,190 -20 12,020 630
2026/03/04 1,210 20 11,390 20
2026/03/03 1,190 -570 11,370 -20
2026/03/02 1,760 20 11,390 -200
2026/02/27 1,740 20 11,590 -1,180
2026/02/26 1,720 30 12,770 -80
2026/02/25 1,690 0 12,850 90
2026/02/24 1,690 0 12,760 -110
2026/02/20 1,690 10 12,870 -350
2026/02/19 1,680 0 13,220 -3,280
2026/02/18 1,680 0 16,500 -60
2026/02/17 1,680 0 16,560 100
2026/02/16 1,680 -20 16,460 -270
2026/02/13 1,700 -30 16,730 -30
2026/02/12 1,730 -10 16,760 140
2026/02/10 1,740 10 16,620 40
2026/02/09 1,730 -10 16,580 -100
2026/02/06 1,740 30 16,680 60
2026/02/05 1,710 0 16,620 -220
2026/02/04 1,710 0 16,840 -290
2026/02/03 1,710 -10 17,130 110
2026/02/02 1,720 -50 17,020 10
2026/01/30 1,770 -10 17,010 80
2026/01/29 1,780 -50 16,930 -480
2026/01/28 1,830 0 17,410 -310
2026/01/27 1,830 0 17,720 1,160
2026/01/26 1,830 -20 16,560 -30
2026/01/23 1,850 0 16,590 1,110
2026/01/22 1,850 -50 15,480 280
2026/01/21 1,900 0 15,200 770
2026/01/20 1,900 0 14,430 190
2026/01/19 1,900 -20 14,240 -360
2026/01/16 1,920 0 14,600 0
2026/01/15 1,920 -10 14,600 0
2026/01/14 1,930 70 14,600 50
2026/01/13 1,860 -10 14,550 -90
2026/01/09 1,870 -30 14,640 -240
2026/01/08 1,900 10 14,880 -70
2026/01/07 1,890 30 14,950 840
2026/01/06 1,860 -30 14,110 550
2026/01/05 1,890 0 13,560 -880
2025/12/30 1,890 0 14,440 -440
2025/12/29 1,890 0 14,880 0
2025/12/26 1,890 0 14,880 70
2025/12/25 1,890 0 14,810 40
2025/12/24 1,890 0 14,770 90
2025/12/23 1,890 0 14,680 -20
2025/12/22 1,890 0 14,700 80
2025/12/19 1,890 10 14,620 -40
2025/12/18 1,880 -10 14,660 0
2025/12/17 1,890 -10 14,660 1,130
2025/12/16 1,900 -10 13,530 350
2025/12/15 1,910 0 13,180 -600
2025/12/12 1,910 -20 13,780 10
2025/12/11 1,930 20 13,770 560
2025/12/10 1,910 10 13,210 -1,830
2025/12/09 1,900 0 15,040 -510
2025/12/08 1,900 0 15,550 60
2025/12/05 1,900 0 15,490 10
2025/12/04 1,900 -10 15,480 -70
2025/12/03 1,910 0 15,550 -30
2025/12/02 1,910 -10 15,580 40
2025/12/01 1,920 -20 15,540 50
2025/11/28 1,940 -10 15,490 30
2025/11/27 1,950 0 15,460 -100
2025/11/26 1,950 -10 15,560 140
2025/11/25 1,960 70 15,420 -150
2025/11/21 1,890 0 15,570 -30
2025/11/20 1,890 10 15,600 -90
2025/11/19 1,880 20 15,690 -180
2025/11/18 1,860 10 15,870 -130
2025/11/17 1,850 0 16,000 -100
2025/11/14 1,850 -10 16,100 10
2025/11/13 1,860 160 16,090 110
2025/11/12 1,700 0 15,980 -60
2025/11/11 1,700 -40 16,040 50
2025/11/10 1,740 0 15,990 30
2025/11/07 1,740 0 15,960 -880
2025/11/06 1,740 0 16,840 990
2025/11/05 1,740 10 15,850 -110
2025/10/31 1,690 50 17,040 870
2025/10/30 1,640 -50 16,170 -160
2025/10/29 1,690 -10 16,330 -30
2025/10/28 1,700 -350 16,360 -160
2025/10/27 2,050 0 16,520 -20
2025/10/24 2,050 0 16,540 -250
2025/10/23 2,050 150 16,790 -210
2025/10/22 1,900 480 17,000 0
2025/10/21 1,420 0 17,000 130
2025/10/20 1,420 0 16,870 440
2025/10/17 1,420 0 16,430 -110

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 450 -10 6,390 220
2026/07/03 460 10 6,170 -120
2026/06/26 450 -40 6,290 -800
2026/06/19 490 90 7,090 -1,360
2026/06/12 400 10 8,450 -230
2026/06/05 390 -80 8,680 -140
2026/05/22 310 -40 8,740 -300
2026/05/15 350 -140 9,040 -660
2026/05/01 490 -60 9,700 -40
2026/04/24 550 -10 9,740 -530
2026/04/17 560 -150 10,270 -170
2026/04/10 710 -130 10,440 -70
2026/04/03 840 -320 10,510 -230
2026/03/27 1,160 70 10,740 -180
2026/03/19 1,090 -190 10,920 -990
2026/03/13 1,280 160 11,910 510
2026/03/06 1,120 -640 11,400 10
2026/02/27 1,760 70 11,390 -1,370
2026/02/20 1,690 10 12,760 -3,700
2026/02/13 1,680 -50 16,460 -120
2026/02/06 1,730 10 16,580 -440
2026/01/30 1,720 -110 17,020 460
2026/01/23 1,830 -70 16,560 2,320
2026/01/16 1,900 40 14,240 -310
2026/01/09 1,860 -30 14,550 -330
2025/12/26 1,890 0 14,880 180
2025/12/19 1,890 -20 14,700 1,520
2025/12/12 1,910 10 13,180 -2,370
2025/12/05 1,900 -20 15,550 10
2025/11/28 1,920 -40 15,540 120
2025/11/21 1,960 110 15,420 -580
2025/11/14 1,850 110 16,000 10
2025/11/07 1,740 10 15,990 30
2025/10/31 1,730 -320 15,960 -560
2025/10/24 2,050 630 16,520 -350
2025/10/17 1,420 30 16,870 390

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/07/14 30 36 0.5

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
2026/07/09 東証 130 160 -30 0.5 36
2026/07/08 東証 130 160 -30 1.5 108 1.50 2.06 D
2026/07/07 東証 110 200 -90 0.5 40 0.50 1.98 D
2026/07/06 東証 110 280 -170 0.5 40 0.50 1.98 D
2026/07/03 東証 110 270 -160 0.5 40 0.50 1.99 D
2026/07/02 東証 110 270 -160 0.5 40 0.50 1.95 D
2026/07/01 東証 100 300 -200 1.5 120 1.50 1.91 D
2026/06/30 東証 100 370 -270 0.5 40 0.50 1.92 D
2026/06/29 東証 100 330 -230 0.5 40 0.50 1.95 D
2026/06/26 東証 90 340 -250 0.5 40 0.50 1.90 D
2026/06/25 東証 90 390 -300 0.5 40 0.50 1.94 D
2026/06/24 東証 90 310 -220 1.5 120 1.50 1.99 E
2026/06/23 東証 90 350 -260 0.5 40 0.50 1.98 E
2026/06/22 東証 90 350 -260 0.5 36 0.50 2.03 D
2026/06/19 東証 90 360 -270 0.5 36 0.50 2.03 D
2026/06/18 東証 90 310 -220 0.5 36 0.50 2.04 D
2026/06/17 東証 90 280 -190 1.5 108 1.50 2.09 D
2026/06/16 東証 90 190 -100 0.5 36 0.50 2.10 D
2026/06/15 東証 110 220 -110 0.5 36 0.50 2.15 C
2026/06/12 東証 110 220 -110 0.5 36
2026/06/11 東証 90 240 -150 0.5 36 0.50 2.09 C
2026/06/10 東証 110 190 -80 1.5 108 1.50 2.12 C
2026/06/09 東証 130 180 -50 0.5 36 0.50 2.14 C
2026/06/08 東証 130 180 -50 0.5 36 0.50 2.12 D
2026/06/05 東証 190 130 60 0.5 36 - - -
2026/06/04 東証 190 130 60 0.5 36 - - -
2026/06/03 東証 250 180 70 1.5 108 - - -
2026/06/02 東証 250 170 80 0.5 36 - - -
2026/06/01 東証 210 170 40 0.5 36 - - -
2026/05/29 東証 170 110 60 0.5 36

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(%)
2025/01/24 10,345 10,420 10,130 10,130 2,550 -
2025/01/27 10,095 10,280 10,015 10,135 1,060 0.05
2025/01/28 9,985 10,140 9,928 10,105 1,020 -0.30
2025/01/29 9,972 10,105 9,930 10,105 1,470 0.00
2025/01/30 9,969 10,090 9,900 9,945 1,330 -1.58
2025/01/31 9,795 9,858 9,731 9,812 3,480 -1.34
2025/02/03 10,100 10,210 10,010 10,085 8,060 2.78
2025/02/04 9,966 9,998 9,605 9,835 8,600 -2.48
2025/02/05 9,600 9,814 9,570 9,757 4,120 -0.79
2025/02/06 9,805 9,805 9,527 9,636 2,090 -1.24
2025/02/07 9,600 9,600 9,236 9,445 6,270 -1.98
2025/02/10 9,362 9,362 9,100 9,130 6,010 -3.34
2025/02/12 9,235 9,320 9,166 9,180 4,700 0.55
2025/02/13 9,039 9,248 8,851 8,930 6,690 -2.72
2025/02/14 9,035 9,058 8,880 8,914 3,890 -0.18
2025/02/17 8,823 8,856 8,543 8,717 6,270 -2.21
2025/02/18 8,689 8,811 8,507 8,610 8,890 -1.23
2025/02/19 8,621 8,694 8,582 8,605 4,090 -0.06
2025/02/20 8,685 8,685 8,540 8,540 4,440 -0.76
2025/02/21 8,494 8,494 8,338 8,351 11,040 -2.21
2025/02/25 8,455 8,748 8,301 8,375 7,870 0.29
2025/02/26 8,302 8,350 8,110 8,110 6,430 -3.16
2025/02/27 8,073 8,200 7,997 8,082 6,510 -0.35
2025/02/28 8,232 8,499 8,200 8,494 11,660 5.10
2025/03/03 8,375 8,560 8,360 8,560 6,530 0.78
2025/03/04 8,649 8,649 8,462 8,578 10,460 0.21
2025/03/05 8,550 8,550 8,259 8,285 4,220 -3.42
2025/03/06 8,089 8,089 7,922 7,922 8,550 -4.38
2025/03/07 8,062 8,062 7,701 7,880 6,410 -0.53
2025/03/10 7,927 8,119 7,823 8,058 4,740 2.26
2025/03/11 8,169 8,186 7,965 8,094 4,320 0.45
2025/03/12 8,080 8,108 7,960 8,108 3,370 0.17
2025/03/13 8,138 8,517 8,025 8,190 6,390 1.01
2025/03/14 8,085 8,100 7,879 8,008 8,380 -2.22
2025/03/17 7,895 7,948 7,852 7,920 2,190 -1.10
2025/03/18 7,814 7,835 7,730 7,790 3,540 -1.64
2025/03/19 7,735 7,857 7,730 7,778 4,540 -0.15
2025/03/21 7,898 8,147 7,881 8,147 8,910 4.74
2025/03/24 8,160 8,178 8,080 8,138 1,810 -0.11
2025/03/25 8,187 8,349 8,145 8,250 2,540 1.38
2025/03/26 8,284 8,284 8,147 8,253 2,210 0.04
2025/03/27 8,290 8,290 8,092 8,200 4,240 -0.64
2025/03/28 8,120 8,364 8,092 8,295 4,380 1.16
2025/03/31 8,391 8,391 8,183 8,300 2,720 0.06
2025/04/01 8,289 8,349 8,190 8,336 2,410 0.43
2025/04/02 8,351 8,400 8,286 8,340 2,260 0.05
2025/04/03 8,469 8,509 8,253 8,285 7,860 -0.66
2025/04/04 8,286 8,300 8,224 8,248 2,090 -0.45
2025/04/07 9,148 9,300 8,701 9,255 26,720 12.21
2025/04/08 9,280 9,300 8,823 9,240 16,560 -0.16
2025/04/09 9,615 9,680 9,090 9,233 16,100 -0.08
2025/04/10 8,877 9,000 8,665 8,793 10,040 -4.77
2025/04/11 8,752 8,923 8,615 8,620 3,840 -1.97
2025/04/14 8,373 8,673 8,246 8,380 7,150 -2.78
2025/04/15 8,283 8,409 8,277 8,408 1,410 0.33
2025/04/16 8,465 8,584 8,369 8,554 2,550 1.74
2025/04/17 8,450 8,560 8,348 8,407 1,480 -1.72
2025/04/18 8,400 8,468 8,381 8,395 290 -0.14
2025/04/21 8,404 8,670 8,283 8,285 1,890 -1.31
2025/04/22 8,435 8,435 8,180 8,261 1,340 -0.29
2025/04/23 8,092 8,183 8,001 8,128 5,190 -1.61
2025/04/24 8,135 8,300 8,135 8,300 2,450 2.12
2025/04/25 8,121 8,232 8,088 8,218 2,740 -0.99
2025/04/28 8,218 8,310 8,215 8,215 1,400 -0.04
2025/04/30 8,294 8,294 8,205 8,240 710 0.30
2025/05/01 8,211 8,285 8,210 8,285 2,810 0.55
2025/05/02 8,359 8,408 8,170 8,185 2,910 -1.21
2025/05/07 8,035 8,035 7,820 8,006 6,510 -2.19
2025/05/08 8,091 8,158 7,933 8,019 720 0.16
2025/05/09 8,117 8,193 8,076 8,139 1,390 1.50
2025/05/12 8,055 8,139 7,999 8,036 530 -1.27
2025/05/13 8,007 8,197 8,007 8,123 840 1.08
2025/05/14 8,045 8,090 7,951 7,970 1,650 -1.88
2025/05/15 7,970 7,970 7,900 7,958 1,590 -0.15
2025/05/16 7,981 8,018 7,921 7,952 670 -0.08
2025/05/19 7,915 8,030 7,915 7,939 1,250 -0.16
2025/05/20 7,920 7,920 7,790 7,790 2,010 -1.88
2025/05/21 7,789 7,789 7,680 7,749 2,060 -0.53
2025/05/22 7,756 7,769 7,700 7,724 430 -0.32
2025/05/23 7,727 7,864 7,719 7,784 1,710 0.78
2025/05/26 7,712 7,845 7,687 7,800 1,020 0.21
2025/05/27 7,797 7,898 7,797 7,864 310 0.82
2025/05/28 7,839 7,996 7,839 7,922 1,290 0.74
2025/05/29 7,922 8,018 7,900 7,930 1,150 0.10
2025/05/30 7,959 7,968 7,862 7,965 1,000 0.44
2025/06/02 7,972 8,140 7,972 8,057 880 1.16
2025/06/03 7,943 7,943 7,815 7,815 920 -3.00
2025/06/04 7,855 7,864 7,751 7,782 2,320 -0.42
2025/06/05 7,705 7,715 7,649 7,682 1,550 -1.29
2025/06/06 7,682 7,705 7,680 7,705 350 0.30
2025/06/09 7,774 7,774 7,589 7,644 1,750 -0.79
2025/06/10 7,640 7,677 7,600 7,645 140 0.01
2025/06/11 7,600 7,667 7,520 7,520 1,240 -1.64
2025/06/12 7,574 7,591 7,537 7,591 530 0.94
2025/06/13 7,526 7,728 7,505 7,653 1,450 0.82
2025/06/16 7,750 7,750 7,672 7,700 300 0.61
2025/06/17 7,700 7,700 7,616 7,670 530 -0.39
2025/06/18 7,715 7,807 7,715 7,802 2,310 1.72
2025/06/19 7,785 7,980 7,785 7,979 1,480 2.27
2025/06/20 7,974 8,000 7,839 7,886 1,740 -1.17
2025/06/23 7,978 8,038 7,888 7,888 1,850 0.03
2025/06/24 7,882 7,882 7,640 7,662 2,610 -2.87
2025/06/25 7,650 7,650 7,542 7,563 500 -1.29
2025/06/26 7,657 7,657 7,545 7,580 360 0.22
2025/06/27 7,575 7,612 7,460 7,612 1,440 0.42
2025/06/30 7,568 7,649 7,568 7,649 240 0.49
2025/07/01 7,608 7,615 7,588 7,588 550 -0.80
2025/07/02 7,581 7,581 7,525 7,561 2,800 -0.36
2025/07/03 7,560 7,699 7,560 7,648 690 1.15
2025/07/04 7,798 7,798 7,655 7,702 870 0.71
2025/07/07 7,667 7,790 7,667 7,739 270 0.48
2025/07/08 7,836 7,836 7,706 7,718 550 -0.27
2025/07/09 7,735 7,847 7,735 7,845 430 1.65
2025/07/10 7,815 7,815 7,777 7,778 350 -0.85
2025/07/11 7,735 7,762 7,640 7,658 290 -1.54
2025/07/14 7,730 7,797 7,720 7,720 1,830 0.81
2025/07/15 7,722 7,757 7,700 7,712 180 -0.10
2025/07/16 7,776 7,776 7,615 7,720 290 0.10
2025/07/17 7,692 7,710 7,650 7,708 160 -0.16
2025/07/18 7,621 7,674 7,596 7,630 1,450 -1.01
2025/07/22 7,554 7,554 7,464 7,484 1,630 -1.91
2025/07/23 7,454 7,454 7,311 7,361 5,440 -1.64
2025/07/24 7,310 7,323 7,220 7,270 1,230 -1.24
2025/07/25 7,308 7,392 7,308 7,387 670 1.61
2025/07/28 7,400 7,414 7,384 7,414 2,040 0.37
2025/07/29 7,499 7,530 7,480 7,494 660 1.08
2025/07/30 7,494 7,550 7,460 7,550 1,430 0.75
2025/07/31 7,599 7,694 7,599 7,666 2,950 1.54
2025/08/01 7,771 7,829 7,763 7,829 1,880 2.13
2025/08/04 7,834 7,834 7,644 7,644 2,040 -2.36
2025/08/05 7,600 7,646 7,567 7,583 690 -0.80
2025/08/06 7,592 7,610 7,550 7,600 1,860 0.22
2025/08/07 7,550 7,627 7,547 7,553 360 -0.62
2025/08/08 7,535 7,610 7,535 7,587 530 0.45
2025/08/12 7,651 7,714 7,649 7,668 620 1.07
2025/08/13 7,550 7,606 7,460 7,460 710 -2.71
2025/08/14 7,346 7,387 7,284 7,375 1,220 -1.14
2025/08/15 7,455 7,524 7,455 7,510 670 1.83
2025/08/18 7,510 7,510 7,406 7,468 490 -0.56
2025/08/19 7,486 7,600 7,479 7,560 690 1.23
2025/08/20 7,608 7,629 7,540 7,540 540 -0.26
2025/08/21 7,536 7,566 7,525 7,566 460 0.34
2025/08/22 7,566 7,600 7,535 7,538 430 -0.37
2025/08/25 7,370 7,383 7,300 7,369 1,400 -2.24
2025/08/26 7,371 7,433 7,350 7,390 380 0.28
2025/08/27 7,391 7,524 7,364 7,524 1,180 1.81
2025/08/28 7,580 7,618 7,550 7,585 2,030 0.81
2025/08/29 7,536 7,549 7,511 7,549 210 -0.47
2025/09/01 7,577 7,577 7,390 7,400 1,820 -1.97
2025/09/02 7,459 7,491 7,398 7,441 1,110 0.55
2025/09/03 7,424 7,559 7,424 7,538 1,090 1.30
2025/09/04 7,536 7,664 7,452 7,600 1,420 0.82
2025/09/05 7,596 7,610 7,536 7,551 1,670 -0.64
2025/09/08 7,547 7,562 7,455 7,485 7,040 -0.87
2025/09/09 7,428 7,552 7,335 7,391 2,180 -1.26
2025/09/10 7,341 7,345 7,202 7,276 4,340 -1.56
2025/09/11 7,293 7,337 7,271 7,272 720 -0.05
2025/09/12 7,185 7,219 7,155 7,200 1,200 -0.99
2025/09/16 7,165 7,215 7,152 7,215 1,810 0.21
2025/09/17 7,111 7,145 7,011 7,033 2,490 -2.52
2025/09/18 7,001 7,152 6,970 7,152 3,430 1.69
2025/09/19 7,152 7,190 7,130 7,179 1,370 0.38
2025/09/22 7,141 7,255 7,141 7,255 1,140 1.06
2025/09/24 7,300 7,300 7,178 7,178 1,280 -1.06
2025/09/25 7,225 7,225 7,138 7,166 480 -0.17
2025/09/26 7,224 7,340 7,224 7,300 1,190 1.87
2025/09/29 7,250 7,306 7,200 7,235 750 -0.89
2025/09/30 7,142 7,270 7,142 7,230 140 -0.07
2025/10/01 7,150 7,220 7,064 7,064 690 -2.30
2025/10/02 7,013 7,040 6,902 6,902 1,840 -2.29
2025/10/03 6,921 7,029 6,921 7,006 1,980 1.51
2025/10/06 7,008 7,176 7,008 7,141 1,060 1.93
2025/10/07 7,097 7,178 7,097 7,146 670 0.07
2025/10/08 7,215 7,400 7,215 7,301 3,810 2.17
2025/10/09 7,240 7,352 7,240 7,277 1,060 -0.33
2025/10/10 7,411 7,465 7,370 7,438 1,060 2.21
2025/10/14 7,555 7,650 7,500 7,625 1,570 2.51
2025/10/15 7,604 7,604 7,465 7,484 490 -1.85
2025/10/16 7,461 7,511 7,405 7,511 450 0.36
2025/10/17 7,488 7,599 7,419 7,599 1,090 1.17
2025/10/20 7,449 7,529 7,419 7,456 770 -1.88
2025/10/21 7,400 7,400 7,306 7,359 1,040 -1.30
2025/10/22 7,454 7,539 7,453 7,481 800 1.66
2025/10/23 7,528 7,590 7,521 7,531 1,270 0.67
2025/10/24 7,509 7,509 7,438 7,480 480 -0.68
2025/10/27 7,308 7,374 7,308 7,360 900 -1.60
2025/10/28 7,440 7,440 7,331 7,364 380 0.05
2025/10/29 7,309 7,358 7,269 7,358 280 -0.08
2025/10/30 7,413 7,510 7,359 7,442 1,330 1.14
2025/10/31 7,519 7,631 7,505 7,594 1,850 2.04
2025/11/04 7,635 7,635 7,551 7,587 1,060 -0.09
2025/11/05 7,694 7,730 7,638 7,671 1,720 1.11
2025/11/06 7,600 7,610 7,502 7,507 1,710 -2.14
2025/11/07 7,448 7,592 7,448 7,580 650 0.97
2025/11/10 7,583 7,583 7,455 7,455 400 -1.65
2025/11/11 7,455 7,500 7,430 7,455 170 0.00
2025/11/12 7,497 7,497 7,368 7,425 250 -0.40
2025/11/13 7,470 7,470 7,404 7,406 140 -0.26
2025/11/14 7,428 7,466 7,419 7,439 380 0.45
2025/11/17 7,479 7,599 7,479 7,552 880 1.52
2025/11/18 7,611 7,745 7,611 7,745 950 2.56
2025/11/19 7,658 7,769 7,658 7,747 790 0.03
2025/11/20 7,747 7,872 7,740 7,872 980 1.61
2025/11/21 7,940 8,050 7,940 7,940 1,160 0.86
2025/11/25 7,880 7,880 7,786 7,808 1,000 -1.66
2025/11/26 7,760 7,760 7,689 7,760 310 -0.61
2025/11/27 7,748 7,780 7,692 7,692 600 -0.88
2025/11/28 7,777 7,790 7,736 7,750 420 0.75
2025/12/01 7,742 7,742 7,700 7,723 1,050 -0.35
2025/12/02 7,700 7,720 7,633 7,668 210 -0.71
2025/12/03 7,720 7,840 7,713 7,807 500 1.81
2025/12/04 7,807 7,831 7,780 7,807 360 0.00
2025/12/05 7,777 7,788 7,640 7,640 520 -2.14
2025/12/08 7,643 7,770 7,643 7,712 710 0.94
2025/12/09 7,770 7,909 7,770 7,890 2,490 2.31
2025/12/10 7,970 8,027 7,941 7,990 1,420 1.27
2025/12/11 7,910 7,917 7,847 7,915 740 -0.94
2025/12/12 7,899 7,899 7,728 7,728 1,650 -2.36
2025/12/15 7,995 7,995 7,860 7,880 1,010 1.97
2025/12/16 7,956 8,063 7,956 8,038 2,000 2.01
2025/12/17 8,059 8,063 7,947 7,947 1,130 -1.13
2025/12/18 8,073 8,092 7,985 8,040 990 1.17
2025/12/19 8,020 8,020 7,929 7,942 620 -1.22
2025/12/22 7,958 8,000 7,958 7,980 390 0.48
2025/12/23 7,954 7,967 7,889 7,959 920 -0.26
2025/12/24 7,970 7,970 7,915 7,957 400 -0.03
2025/12/25 7,959 7,960 7,895 7,895 440 -0.78
2025/12/26 7,912 7,940 7,907 7,925 660 0.38
2025/12/29 7,888 7,970 7,868 7,970 940 0.57
2025/12/30 7,970 8,000 7,850 7,850 380 -1.51
2026/01/05 7,788 7,830 7,722 7,808 1,320 -0.54
2026/01/06 7,658 7,740 7,601 7,613 2,380 -2.50
2026/01/07 7,618 7,781 7,618 7,733 630 1.58
2026/01/08 7,795 7,900 7,766 7,849 890 1.50
2026/01/09 7,823 7,938 7,801 7,860 560 0.14
2026/01/13 7,611 7,757 7,605 7,733 1,630 -1.62
2026/01/14 7,785 7,795 7,705 7,752 410 0.25
2026/01/15 7,809 7,809 7,666 7,744 420 -0.10
2026/01/16 7,749 7,783 7,700 7,782 540 0.49
2026/01/19 7,805 7,850 7,793 7,850 890 0.87
2026/01/20 7,867 7,921 7,831 7,921 1,280 0.90
2026/01/21 7,925 7,934 7,864 7,910 1,500 -0.14
2026/01/22 7,893 7,953 7,850 7,911 1,910 0.01
2026/01/23 7,868 7,884 7,830 7,836 270 -0.95
2026/01/26 7,703 7,718 7,617 7,699 2,620 -1.75
2026/01/27 7,674 7,674 7,566 7,568 710 -1.70
2026/01/28 7,520 7,520 6,983 7,355 3,120 -2.81
2026/01/29 7,355 7,374 7,242 7,266 1,120 -1.21
2026/01/30 7,345 7,463 7,340 7,463 1,410 2.71
2026/02/02 7,584 7,809 7,556 7,761 1,900 3.99
2026/02/03 7,761 7,810 7,700 7,810 910 0.63
2026/02/04 7,843 7,854 7,800 7,800 1,210 -0.13
2026/02/05 7,890 7,975 7,870 7,870 1,530 0.90
2026/02/06 7,978 7,990 7,815 7,831 1,510 -0.50
2026/02/09 7,771 7,771 7,692 7,720 800 -1.42
2026/02/10 7,727 7,727 7,608 7,626 410 -1.22
2026/02/12 7,530 7,575 7,491 7,574 870 -0.68
2026/02/13 7,674 7,710 7,630 7,689 550 1.52
2026/02/16 7,689 7,743 7,657 7,667 420 -0.29
2026/02/17 7,616 7,669 7,616 7,633 880 -0.44
2026/02/18 7,620 7,652 7,610 7,610 4,350 -0.30
2026/02/19 7,610 7,700 7,512 7,688 660 1.02
2026/02/20 7,710 7,831 7,710 7,800 840 1.46
2026/02/24 7,701 7,835 7,640 7,835 710 0.45
2026/02/25 7,727 7,854 7,727 7,784 1,660 -0.65
2026/02/26 7,751 7,968 7,751 7,959 1,620 2.25
2026/02/27 7,959 8,029 7,940 7,944 3,210 -0.19
2026/03/02 8,171 8,255 8,055 8,255 4,180 3.91
2026/03/03 8,255 8,363 8,170 8,349 1,110 1.14
2026/03/04 8,488 8,558 8,372 8,467 3,400 1.41
2026/03/05 8,258 8,448 8,210 8,444 3,430 -0.27
2026/03/06 8,470 8,517 8,234 8,331 1,760 -1.34
2026/03/09 8,549 8,610 8,360 8,540 3,330 2.51
2026/03/10 8,314 8,314 8,213 8,222 1,130 -3.72
2026/03/11 8,269 8,276 8,175 8,216 1,110 -0.07
2026/03/12 8,366 8,382 8,301 8,321 980 1.28
2026/03/13 8,471 8,471 8,272 8,363 570 0.50
2026/03/16 8,442 8,442 8,171 8,171 1,210 -2.30
2026/03/17 8,160 8,171 8,080 8,141 1,220 -0.37
2026/03/18 8,093 8,184 8,079 8,079 1,220 -0.76
2026/03/19 8,315 8,353 8,250 8,315 780 2.92
2026/03/23 8,500 8,725 8,465 8,725 3,590 4.93
2026/03/24 8,483 8,635 8,450 8,475 750 -2.87
2026/03/25 8,404 8,469 8,385 8,427 1,610 -0.57
2026/03/26 8,407 8,617 8,407 8,617 670 2.25
2026/03/27 8,700 8,700 8,455 8,472 1,010 -1.68
2026/03/30 8,699 8,702 8,548 8,549 530 0.91
2026/03/31 8,542 8,619 8,501 8,579 750 0.35
2026/04/01 8,451 8,451 8,310 8,311 620 -3.12
2026/04/02 8,311 8,570 8,311 8,570 800 3.12
2026/04/03 8,562 8,562 8,520 8,520 230 -0.58
2026/04/06 8,649 8,649 8,543 8,560 170 0.47
2026/04/07 8,560 8,560 8,478 8,478 70 -0.96
2026/04/08 8,213 8,324 8,190 8,221 6,650 -3.03
2026/04/09 8,218 8,298 8,218 8,242 410 0.26
2026/04/10 8,193 8,290 8,193 8,290 230 0.58
2026/04/13 8,300 8,350 8,300 8,335 110 0.54
2026/04/14 8,298 8,336 8,240 8,336 410 0.01
2026/04/15 8,100 8,188 8,089 8,146 1,270 -2.28
2026/04/16 8,097 8,108 8,055 8,060 1,210 -1.06
2026/04/17 8,054 8,170 8,054 8,170 60 1.36
2026/04/20 8,060 8,081 8,009 8,009 320 -1.97
2026/04/21 8,008 8,023 7,945 8,010 810 0.01
2026/04/22 8,014 8,108 8,014 8,095 240 1.06
2026/04/23 8,150 8,246 8,150 8,185 2,090 1.11
2026/04/24 8,204 8,246 8,181 8,190 150 0.06
2026/04/27 8,180 8,180 8,093 8,153 480 -0.45
2026/04/28 8,194 8,258 8,140 8,258 190 1.29
2026/04/30 8,261 8,300 8,200 8,299 260 0.50
2026/05/01 7,934 8,036 7,934 7,953 1,140 -4.17
2026/05/07 7,933 7,933 7,825 7,852 410 -1.27
2026/05/08 7,889 7,930 7,889 7,930 310 0.99
2026/05/11 7,981 7,981 7,916 7,916 140 -0.18
2026/05/12 7,915 7,967 7,875 7,892 120 -0.30
2026/05/13 7,957 7,969 7,921 7,921 40 0.37
2026/05/14 7,892 7,932 7,800 7,929 330 0.10
2026/05/15 7,984 8,175 7,984 8,164 980 2.96
2026/05/18 8,217 8,300 8,217 8,270 170 1.30
2026/05/19 8,250 8,270 8,240 8,270 220 0.00
2026/05/20 8,347 8,347 8,255 8,306 400 0.44
2026/05/21 8,254 8,304 8,153 8,304 550 -0.02
2026/05/22 8,321 8,321 8,253 8,269 600 -0.42
2026/05/25 8,269 8,300 8,269 8,300 370 0.37
2026/05/26 8,298 8,332 8,211 8,211 180 -1.07
2026/05/27 8,317 8,418 8,317 8,378 490 2.03
2026/05/28 8,408 8,612 8,408 8,521 1,040 1.71
2026/05/29 8,510 8,510 8,400 8,407 430 -1.34
2026/06/01 8,400 8,490 8,345 8,378 810 -0.34
2026/06/02 8,381 8,393 8,190 8,190 160 -2.24
2026/06/03 8,189 8,366 8,162 8,301 470 1.36
2026/06/04 8,327 8,447 8,327 8,371 370 0.84
2026/06/05 8,371 8,430 8,370 8,430 320 0.70
2026/06/08 8,590 8,608 8,524 8,590 580 1.90
2026/06/09 8,556 8,568 8,526 8,526 130 -0.75
2026/06/10 8,537 8,626 8,537 8,574 240 0.56
2026/06/11 8,594 8,700 8,570 8,699 460 1.46
2026/06/12 8,699 8,699 8,475 8,477 330 -2.55
2026/06/15 8,450 8,476 8,384 8,458 2,440 -0.22
2026/06/16 8,458 8,674 8,458 8,674 320 2.55
2026/06/17 8,671 8,725 8,637 8,725 2,010 0.59
2026/06/18 8,750 8,935 8,750 8,927 1,170 2.32
2026/06/19 8,938 8,999 8,938 8,966 1,030 0.44
2026/06/22 9,067 9,182 8,976 8,976 770 0.11
2026/06/23 8,998 9,257 8,998 9,208 860 2.58
2026/06/24 9,208 9,225 9,102 9,170 950 -0.41
2026/06/25 9,225 9,490 9,223 9,403 980 2.54
2026/06/26 9,403 9,630 9,403 9,563 470 1.70
2026/06/29 9,563 9,563 9,303 9,330 1,000 -2.44
2026/06/30 9,582 9,620 9,489 9,489 480 1.70
2026/07/01 9,585 9,585 9,473 9,511 460 0.23
2026/07/02 9,450 9,450 9,300 9,340 1,000 -1.80
2026/07/03 9,377 9,377 9,129 9,147 590 -2.07
2026/07/06 9,147 9,257 9,134 9,180 440 0.36
2026/07/07 9,200 9,200 9,100 9,188 180 0.09
2026/07/08 9,280 9,280 8,850 8,850 330 -3.68
2026/07/09 8,890 8,898 8,847 8,898 50 0.54
2026/07/10 8,857 8,857 8,758 8,771 180 -1.43
2026/07/13 8,914 8,914 8,780 8,890 320 1.36
2026/07/14 8,998 8,998 8,894 8,894 90 0.04
2026/07/15 8,760 8,763 8,681 8,732 220 -1.82
2026/07/16 8,680 8,680 8,489 8,605 360 -1.45

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