日経平均ベア上場投信（1580）の銘柄情報

日経平均ベア上場投信 1580

ETF等 その他 最終更新: 2026/10/29
791.5円
(時刻：15:30)
▼ -10.4円 (-1.29%)

価格情報

始値 795.2円
高値 802.2円
安値 790.5円
終値 791.5円
出来高 187,680株
売買代金 149,164,547円
売り気配 (15:30) 792.5円
買い気配 (15:30) 791.5円
年初来高値 (2026/01/08) 1,088.5円
年初来安値 (2026/06/22) 725.7円

基本情報

銘柄名 日経平均ベア上場投信
英文銘柄名 NIKKEI 225 BEAR -1X ETF
時価総額 5,278,105,800.0円
発行済株式総数 6,582,000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
2026/10/27 20,000 2,060 1,259,340 -112,440
2026/10/26 17,940 -1,300 1,371,780 -137,870
2026/10/23 19,240 5,300 1,509,650 -69,570
2026/10/22 13,940 4,390 1,579,220 34,420
2026/10/21 9,550 260 1,544,800 -3,400
2026/10/20 4,410 -4,900 593,480 -911,400
2026/10/19 9,310 460 1,504,880 125,990
2026/10/16 8,850 -860 1,378,890 10,110
2026/10/15 9,710 2,290 1,368,780 -89,900
2026/10/14 7,420 -3,170 1,458,680 -44,090
2026/10/13 10,590 820 1,502,770 -26,390
2026/10/09 9,770 1,540 1,529,160 46,340
2026/10/08 8,230 -630 1,482,820 -2,470
2026/10/07 8,860 -1,600 1,485,290 -85,690
2026/10/06 10,460 2,170 1,570,980 29,110
2026/10/05 8,290 1,430 1,541,870 22,750
2026/10/02 6,860 1,180 1,519,120 -3,010
2026/10/01 5,680 -2,910 1,522,130 40,190
2026/09/30 8,590 510 1,481,940 5,250
2026/09/29 8,080 -6,470 1,476,690 82,320
2026/09/28 14,550 -330 1,394,370 21,300
2026/09/25 14,880 0 1,373,070 11,230
2026/09/18 14,070 -530 1,315,260 -485,880
2026/09/11 14,600 -590 1,801,140 139,210
2026/09/04 15,190 1,170 1,661,930 8,780
2026/08/28 14,020 1,130 1,653,150 87,740
2026/08/21 12,890 4,000 1,565,410 74,420
2026/08/14 8,890 -3,280 1,490,990 28,700
2026/08/07 12,170 -1,990 1,462,290 189,910
2026/07/31 14,160 -2,980 1,272,380 -129,720
2026/07/24 17,140 2,300 1,402,100 19,320
2026/07/17 14,840 4,870 1,382,780 260,470
2026/07/10 9,970 4,710 1,122,310 -36,680
2026/07/03 5,260 1,390 1,158,990 -13,300
2026/06/26 3,870 2,160 1,172,290 -280,920
2026/06/19 1,710 -290 1,453,210 -38,510
2026/06/12 2,000 760 1,491,720 50,900
2026/06/05 1,240 -1,470 1,440,820 -37,770
2026/05/22 2,800 -3,320 1,569,560 -189,020
2026/05/15 6,120 -690 1,758,580 -304,120
2026/05/01 6,810 80 2,062,700 3,520
2026/04/24 6,730 880 2,059,180 -117,980
2026/04/17 5,850 -1,280 2,177,160 11,210
2026/04/10 7,130 -19,090 2,165,950 -32,270
2026/04/03 26,220 6,360 2,198,220 -3,750
2026/03/27 19,860 1,500 2,201,970 244,240
2026/03/19 18,360 2,460 1,957,730 88,510
2026/03/13 15,900 8,440 1,869,220 94,680
2026/03/06 7,460 1,720 1,774,540 -43,040
2026/02/27 5,740 -830 1,817,580 35,720
2026/02/20 6,570 -13,980 1,781,860 -82,580
2026/02/13 20,550 -6,780 1,864,440 215,540
2026/02/06 27,330 -3,460 1,648,900 20,870
2026/01/30 30,790 -10 1,628,030 -68,130

空売り残高（履歴）

計算日 商号 空売り残高
2026/06/29 ＳＭＢＣ日興証券株式会社 0
（26.43→0.00%）
2026/06/26 ＳＭＢＣ日興証券株式会社 2,700,000
（13.70→26.43）
2026/06/25 ＳＭＢＣ日興証券株式会社 1,400,000
（None→13.70）

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
2026/02/17 0 12 *****

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
2026/10/28 東証 480 1,880 -1,400 0 18
2026/10/27 東証 5,560 5,560 0 0 6 ***** ***** -
2026/10/26 東証 5,300 5,300 0 0 6 ***** ***** -
2026/10/23 東証 6,850 6,090 760 0 6 - - -
2026/10/22 東証 10,650 220 10,430 0 6 - - -
2026/10/21 東証 14,640 250 14,390 0 18 - - -
2026/10/20 東証 12,690 70 12,620 0 6 - - -
2026/10/19 東証 14,890 0 14,890 0 6 - - -
2026/10/16 東証 4,960 0 4,960 0 6 - - -
2026/10/15 東証 3,810 0 3,810 0 6 - - -
2026/10/14 東証 3,560 0 3,560 0 18 - - -
2026/10/13 東証 4,450 2,440 2,010 0 6 - - -
2026/10/09 東証 9,340 1,800 7,540 0 6 - - -
2026/10/08 東証 29,930 0 29,930 0 6 - - -
2026/10/07 東証 10,450 10 10,440 0 24 - - -
2026/10/06 東証 5,250 0 5,250 0 6 - - -
2026/10/05 東証 8,710 0 8,710 0 6 - - -
2026/10/02 東証 7,890 0 7,890 0 6 - - -
2026/10/01 東証 11,050 220 10,830 0 6 - - -
2026/09/30 東証 7,630 220 7,410 0 18 - - -
2026/09/29 東証 8,860 0 8,860 0 6 - - -
2026/09/28 東証 9,080 6,150 2,930 0 6 - - -
2026/09/25 東証 12,850 6,000 6,850 0 6 - - -
2026/09/24 東証 12,350 6,000 6,350 0 6 - - -
2026/09/18 東証 11,910 5,800 6,110 0 18 - - -
2026/09/17 東証 12,000 5,800 6,200 0 6 - - -
2026/09/16 東証 9,810 5,910 3,900 0 36 - - -
2026/09/15 東証 9,810 5,900 3,910 0 6 - - -
2026/09/14 東証 9,810 5,900 3,910 0 6 - - -
2026/09/11 東証 10,540 5,900 4,640 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(%)
2025/05/09 1,538 1,546 1,534 1,540 470,900 -
2025/05/12 1,529 1,540 1,527 1,528 207,050 -0.78
2025/05/13 1,497 1,509 1,494 1,509 269,110 -1.24
2025/05/14 1,505 1,522 1,501 1,512 151,150 0.20
2025/05/15 1,527 1,531 1,522 1,527 246,500 0.96
2025/05/16 1,524 1,536 1,524 1,527 125,440 0.03
2025/05/19 1,532 1,538 1,530 1,538 265,310 0.69
2025/05/20 1,526 1,537 1,518 1,537 291,980 -0.03
2025/05/21 1,533 1,545 1,529 1,545 210,190 0.52
2025/05/22 1,561 1,564 1,552 1,557 201,680 0.78
2025/05/23 1,553 1,553 1,541 1,550 166,980 -0.48
2025/05/26 1,547 1,550 1,534 1,534 143,360 -1.03
2025/05/27 1,535 1,539 1,524 1,524 149,790 -0.62
2025/05/28 1,511 1,527 1,508 1,527 327,730 0.16
2025/05/29 1,508 1,511 1,497 1,497 237,480 -1.97
2025/05/30 1,521 1,524 1,510 1,512 214,810 1.04
2025/06/02 1,530 1,541 1,530 1,536 324,860 1.59
2025/06/03 1,530 1,537 1,525 1,537 162,670 0.07
2025/06/04 1,525 1,527 1,519 1,526 184,730 -0.75
2025/06/05 1,533 1,533 1,525 1,533 259,050 0.49
2025/06/06 1,532 1,532 1,524 1,524 107,260 -0.59
2025/06/09 1,514 1,514 1,507 1,510 88,310 -0.92
2025/06/10 1,504 1,508 1,494 1,505 121,700 -0.33
2025/06/11 1,496 1,502 1,493 1,499 390,690 -0.43
2025/06/12 1,503 1,510 1,498 1,509 54,800 0.70
2025/06/13 1,513 1,532 1,512 1,520 202,150 0.73
2025/06/16 1,511 1,511 1,500 1,501 181,420 -1.28
2025/06/17 1,499 1,500 1,491 1,493 138,300 -0.53
2025/06/18 1,501 1,501 1,479 1,479 262,000 -0.94
2025/06/19 1,480 1,494 1,480 1,494 105,340 1.05
2025/06/20 1,494 1,498 1,488 1,497 115,310 0.20
2025/06/23 1,505 1,512 1,498 1,498 153,590 0.03
2025/06/24 1,480 1,487 1,474 1,482 191,330 -1.07
2025/06/25 1,477 1,484 1,476 1,477 99,400 -0.30
2025/06/26 1,473 1,473 1,451 1,452 264,040 -1.73
2025/06/27 1,437 1,439 1,425 1,433 348,580 -1.31
2025/06/30 1,413 1,423 1,404 1,421 272,660 -0.84
2025/07/01 1,425 1,439 1,423 1,436 255,690 1.09
2025/07/02 1,455 1,455 1,437 1,445 394,020 0.63
2025/07/03 1,443 1,447 1,440 1,447 189,480 0.10
2025/07/04 1,437 1,446 1,435 1,443 197,420 -0.24
2025/07/07 1,446 1,452 1,441 1,449 101,280 0.42
2025/07/08 1,454 1,454 1,441 1,445 215,210 -0.28
2025/07/09 1,436 1,449 1,435 1,443 122,530 -0.17
2025/07/10 1,441 1,451 1,441 1,447 106,570 0.28
2025/07/11 1,439 1,452 1,437 1,450 151,030 0.24
2025/07/14 1,457 1,461 1,449 1,455 132,230 0.34
2025/07/15 1,452 1,458 1,446 1,446 64,860 -0.62
2025/07/16 1,446 1,452 1,438 1,446 1,321,930 0.00
2025/07/17 1,454 1,458 1,438 1,438 99,340 -0.59
2025/07/18 1,433 1,444 1,431 1,440 62,710 0.17
2025/07/22 1,442 1,450 1,425 1,445 115,620 0.31
2025/07/23 1,420 1,424 1,385 1,391 546,500 -3.70
2025/07/24 1,371 1,377 1,361 1,368 481,750 -1.65
2025/07/25 1,375 1,383 1,372 1,381 185,420 0.95
2025/07/28 1,382 1,396 1,380 1,395 253,890 1.01
2025/07/29 1,404 1,411 1,403 1,408 238,500 0.93
2025/07/30 1,406 1,411 1,405 1,408 93,110 -0.04
2025/07/31 1,405 1,407 1,391 1,393 107,780 -1.03
2025/08/01 1,405 1,410 1,396 1,401 134,180 0.57
2025/08/04 1,438 1,439 1,419 1,421 217,320 1.39
2025/08/05 1,411 1,415 1,408 1,413 107,580 -0.56
2025/08/06 1,417 1,417 1,401 1,402 100,320 -0.78
2025/08/07 1,409 1,409 1,390 1,394 220,400 -0.57
2025/08/08 1,389 1,389 1,360 1,367 1,110,170 -1.90
2025/08/12 1,356 1,356 1,330 1,337 2,085,100 -2.19
2025/08/13 1,324 1,329 1,315 1,320 1,066,690 -1.31
2025/08/14 1,327 1,341 1,323 1,339 474,990 1.44
2025/08/15 1,334 1,337 1,316 1,318 644,760 -1.53
2025/08/18 1,315 1,316 1,303 1,308 311,770 -0.76
2025/08/19 1,303 1,314 1,302 1,312 155,970 0.31
2025/08/20 1,321 1,336 1,321 1,330 526,470 1.37
2025/08/21 1,335 1,341 1,330 1,340 524,350 0.71
2025/08/22 1,338 1,349 1,336 1,339 259,170 -0.04
2025/08/25 1,324 1,337 1,321 1,333 199,160 -0.45
2025/08/26 1,340 1,355 1,337 1,347 625,480 1.05
2025/08/27 1,343 1,350 1,339 1,344 468,080 -0.22
2025/08/28 1,347 1,349 1,332 1,332 519,190 -0.89
2025/08/29 1,334 1,338 1,333 1,334 125,660 0.15
2025/09/01 1,348 1,363 1,344 1,353 1,064,080 1.42
2025/09/02 1,349 1,355 1,342 1,350 304,100 -0.22
2025/09/03 1,355 1,362 1,348 1,360 362,610 0.70
2025/09/04 1,355 1,357 1,339 1,339 290,820 -1.51
2025/09/05 1,326 1,333 1,319 1,325 322,100 -1.05
2025/09/08 1,309 1,315 1,300 1,307 489,990 -1.40
2025/09/09 1,300 1,312 1,290 1,311 458,880 0.31
2025/09/10 1,310 1,311 1,300 1,300 178,960 -0.80
2025/09/11 1,299 1,299 1,283 1,285 616,140 -1.19
2025/09/12 1,270 1,280 1,267 1,274 705,570 -0.86
2025/09/16 1,268 1,278 1,265 1,269 516,120 -0.39
2025/09/17 1,273 1,278 1,265 1,271 417,730 0.20
2025/09/18 1,267 1,271 1,252 1,258 498,040 -1.06
2025/09/19 1,243 1,281 1,242 1,266 1,472,360 0.64
2025/09/22 1,259 1,259 1,245 1,251 331,370 -1.15
2025/09/24 1,253 1,259 1,247 1,247 451,990 -0.32
2025/09/25 1,249 1,251 1,243 1,244 217,120 -0.28
2025/09/26 1,249 1,255 1,245 1,255 501,650 0.92
2025/09/29 1,253 1,261 1,253 1,258 447,790 0.24
2025/09/30 1,256 1,264 1,254 1,258 504,450 0.00
2025/10/01 1,264 1,275 1,261 1,270 457,680 0.91
2025/10/02 1,259 1,266 1,253 1,257 371,160 -0.98
2025/10/03 1,255 1,255 1,235 1,236 499,640 -1.71
2025/10/06 1,188 1,194 1,171 1,177 837,140 -4.78
2025/10/07 1,167 1,177 1,162 1,176 472,380 -0.04
2025/10/08 1,178 1,182 1,171 1,182 596,580 0.47
2025/10/09 1,169 1,174 1,160 1,160 325,090 -1.86
2025/10/10 1,159 1,175 1,159 1,173 402,450 1.16
2025/10/14 1,193 1,210 1,177 1,202 572,460 2.47
2025/10/15 1,197 1,200 1,178 1,180 754,760 -1.87
2025/10/16 1,169 1,175 1,165 1,165 229,320 -1.27
2025/10/17 1,180 1,185 1,170 1,185 408,370 1.72
2025/10/20 1,160 1,165 1,144 1,144 697,130 -3.42
2025/10/21 1,129 1,144 1,125 1,141 530,230 -0.31
2025/10/22 1,142 1,155 1,136 1,139 435,460 -0.13
2025/10/23 1,155 1,160 1,152 1,156 642,690 1.45
2025/10/24 1,143 1,148 1,136 1,139 298,980 -1.47
2025/10/27 1,123 1,123 1,111 1,112 304,260 -2.37
2025/10/28 1,115 1,121 1,112 1,119 428,330 0.63
2025/10/29 1,106 1,107 1,090 1,091 544,140 -2.46
2025/10/30 1,098 1,101 1,086 1,095 527,500 0.32
2025/10/31 1,086 1,086 1,070 1,070 517,750 -2.24
2025/11/04 1,070 1,087 1,066 1,087 183,510 1.59
2025/11/05 1,109 1,140 1,108 1,114 1,108,530 2.48
2025/11/06 1,095 1,108 1,093 1,104 271,610 -0.90
2025/11/07 1,120 1,128 1,112 1,114 470,800 0.91
2025/11/10 1,102 1,111 1,099 1,099 217,110 -1.35
2025/11/11 1,089 1,107 1,088 1,103 242,350 0.32
2025/11/12 1,104 1,107 1,097 1,097 235,960 -0.54
2025/11/13 1,100 1,100 1,092 1,092 120,950 -0.46
2025/11/14 1,120 1,120 1,105 1,113 398,360 1.92
2025/11/17 1,116 1,123 1,111 1,111 138,960 -0.13
2025/11/18 1,126 1,150 1,122 1,147 584,100 3.24
2025/11/19 1,145 1,159 1,139 1,152 788,400 0.44
2025/11/20 1,109 1,125 1,104 1,123 668,720 -2.52
2025/11/21 1,153 1,154 1,140 1,149 350,290 2.32
2025/11/25 1,128 1,150 1,128 1,149 218,810 0.00
2025/11/26 1,140 1,141 1,122 1,127 196,260 -1.96
2025/11/27 1,118 1,118 1,109 1,114 148,180 -1.15
2025/11/28 1,113 1,117 1,111 1,111 72,970 -0.22
2025/12/01 1,111 1,134 1,109 1,132 244,790 1.89
2025/12/02 1,127 1,133 1,125 1,133 99,560 0.09
2025/12/03 1,125 1,125 1,113 1,118 172,980 -1.32
2025/12/04 1,119 1,119 1,094 1,094 241,490 -2.19
2025/12/05 1,106 1,110 1,104 1,104 154,700 0.96
2025/12/08 1,099 1,110 1,099 1,103 57,630 -0.14
2025/12/09 1,102 1,106 1,098 1,101 143,020 -0.18
2025/12/10 1,097 1,107 1,092 1,102 94,980 0.14
2025/12/11 1,097 1,117 1,097 1,113 149,550 0.95
2025/12/12 1,100 1,105 1,090 1,097 105,400 -1.44
2025/12/15 1,114 1,116 1,107 1,110 102,320 1.23
2025/12/16 1,114 1,129 1,114 1,127 175,510 1.49
2025/12/17 1,125 1,135 1,124 1,125 134,120 -0.18
2025/12/18 1,142 1,146 1,134 1,137 229,420 1.07
2025/12/19 1,129 1,131 1,120 1,125 217,910 -1.06
2025/12/22 1,103 1,109 1,101 1,105 145,080 -1.73
2025/12/23 1,105 1,109 1,102 1,106 70,130 0.09
2025/12/24 1,102 1,107 1,100 1,106 129,080 -0.05
2025/12/25 1,104 1,108 1,104 1,105 124,520 -0.05
2025/12/26 1,104 1,104 1,094 1,098 224,530 -0.68
2025/12/29 1,097 1,105 1,097 1,102 207,880 0.41
2025/12/30 1,107 1,109 1,102 1,106 193,930 0.32
2026/01/05 1,086 1,086 1,069 1,073 274,880 -2.99
2026/01/06 1,065 1,068 1,059 1,060 220,300 -1.21
2026/01/07 1,065 1,073 1,061 1,070 161,640 0.94
2026/01/08 1,074 1,089 1,073 1,087 292,090 1.64
2026/01/09 1,080 1,083 1,070 1,072 156,840 -1.43
2026/01/13 1,029 1,039 1,029 1,036 413,820 -3.36
2026/01/14 1,030 1,030 1,019 1,021 431,550 -1.40
2026/01/15 1,029 1,033 1,025 1,025 273,750 0.39
2026/01/16 1,026 1,033 1,026 1,029 173,760 0.39
2026/01/19 1,040 1,045 1,036 1,036 233,190 0.68
2026/01/20 1,039 1,050 1,039 1,048 155,770 1.11
2026/01/21 1,068 1,068 1,050 1,052 437,050 0.38
2026/01/22 1,034 1,041 1,029 1,034 136,670 -1.66
2026/01/23 1,028 1,035 1,027 1,031 149,460 -0.34
2026/01/26 1,053 1,054 1,044 1,050 330,750 1.84
2026/01/27 1,049 1,054 1,040 1,042 185,450 -0.76
2026/01/28 1,047 1,050 1,037 1,039 199,170 -0.24
2026/01/29 1,025 1,044 1,025 1,039 115,410 0.00
2026/01/30 1,041 1,047 1,035 1,041 121,530 0.19
2026/02/02 1,035 1,053 1,022 1,051 406,790 0.96
2026/02/03 1,026 1,030 1,010 1,012 269,900 -3.76
2026/02/04 1,024 1,026 1,017 1,018 190,640 0.64
2026/02/05 1,019 1,031 1,017 1,027 136,280 0.83
2026/02/06 1,038 1,045 1,020 1,020 214,340 -0.68
2026/02/09 963 980 962 979 1,197,150 -3.96
2026/02/10 969 969 953 960 444,610 -1.99
2026/02/12 956 959 953 959 237,750 -0.11
2026/02/13 972 975 964 969 590,700 1.07
2026/02/16 961 973 961 971 202,260 0.23
2026/02/17 971 984 971 977 223,640 0.62
2026/02/18 972 972 963 968 212,450 -0.97
2026/02/19 961 963 958 962 95,770 -0.62
2026/02/20 968 974 968 973 643,620 1.14
2026/02/24 975 975 962 965 167,200 -0.78
2026/02/25 953 956 938 942 343,320 -2.34
2026/02/26 931 942 930 940 252,880 -0.30
2026/02/27 945 949 937 939 227,690 -0.11
2026/03/02 957 963 946 953 861,020 1.49
2026/03/03 957 983 954 981 712,520 2.96
2026/03/04 1,005 1,026 990 1,015 1,135,600 3.50
2026/03/05 980 1,002 971 997 1,200,910 -1.77
2026/03/06 1,008 1,010 988 989 716,880 -0.78
2026/03/09 1,050 1,065 1,037 1,041 1,392,280 5.19
2026/03/10 1,011 1,024 1,002 1,012 425,240 -2.79
2026/03/11 995 998 983 998 354,670 -1.34
2026/03/12 1,011 1,018 1,002 1,007 558,770 0.86
2026/03/13 1,028 1,032 1,013 1,020 390,310 1.34
2026/03/16 1,021 1,032 1,015 1,021 251,080 0.10
2026/03/17 1,006 1,025 1,006 1,021 92,400 -0.05
2026/03/18 1,009 1,009 990 990 210,450 -2.99
2026/03/19 1,021 1,029 1,016 1,025 545,260 3.54
2026/03/23 1,069 1,077 1,058 1,063 1,365,060 3.66
2026/03/24 1,033 1,058 1,033 1,044 574,110 -1.74
2026/03/25 1,020 1,022 1,010 1,016 493,990 -2.68
2026/03/26 1,013 1,027 1,008 1,021 416,090 0.49
2026/03/27 1,032 1,039 1,017 1,022 583,590 0.10
2026/03/30 1,070 1,074 1,046 1,047 709,650 2.45
2026/03/31 1,063 1,072 1,039 1,060 533,380 1.24
2026/04/01 1,020 1,028 1,004 1,004 482,100 -5.28
2026/04/02 996 1,032 995 1,029 684,340 2.49
2026/04/03 1,016 1,020 1,010 1,015 293,870 -1.41
2026/04/06 1,015 1,015 998 1,009 472,900 -0.54
2026/04/07 1,005 1,015 1,001 1,008 199,340 -0.10
2026/04/08 957 969 953 954 866,400 -5.36
2026/04/09 954 964 953 960 524,680 0.63
2026/04/10 951 952 943 946 391,020 -1.46
2026/04/13 955 956 947 951 331,650 0.53
2026/04/14 936 937 927 930 408,590 -2.25
2026/04/15 917 926 916 925 640,820 -0.55
2026/04/16 918 918 900 901 476,020 -2.57
2026/04/17 906 916 905 916 290,080 1.64
2026/04/20 911 914 908 914 269,400 -0.17
2026/04/21 911 911 901 906 311,610 -0.86
2026/04/22 910 911 900 902 246,940 -0.50
2026/04/23 896 917 893 908 1,968,900 0.77
2026/04/24 905 907 900 902 299,560 -0.76
2026/04/27 894 901 882 886 678,530 -1.71
2026/04/28 891 900 890 898 493,210 1.30
2026/04/30 907 912 903 908 369,480 1.13
2026/05/01 901 905 900 904 178,820 -0.42
2026/05/07 867 868 847 851 766,310 -5.91
2026/05/08 858 862 854 854 237,210 0.35
2026/05/11 845 858 844 858 214,240 0.52
2026/05/12 853 861 847 854 448,410 -0.47
2026/05/13 860 860 846 846 309,200 -0.93
2026/05/14 842 854 840 854 610,440 0.91
2026/05/15 850 878 847 871 571,090 1.97
2026/05/18 869 886 867 880 426,180 1.03
2026/05/19 872 887 870 884 352,140 0.45
2026/05/20 884 901 884 894 433,370 1.19
2026/05/21 872 873 861 867 507,270 -3.02
2026/05/22 857 857 842 843 271,800 -2.77
2026/05/25 835 835 816 818 297,990 -3.02
2026/05/26 816 826 816 822 163,330 0.60
2026/05/27 807 820 803 820 356,130 -0.29
2026/05/28 828 835 819 826 634,150 0.72
2026/05/29 811 813 802 804 433,900 -2.65
2026/06/01 804 804 794 796 273,290 -1.00
2026/06/02 793 813 793 799 318,990 0.33
2026/06/03 788 790 775 779 473,950 -2.45
2026/06/04 788 796 785 790 336,830 1.35
2026/06/05 795 808 795 800 373,800 1.33
2026/06/08 833 838 822 832 1,745,910 3.94
2026/06/09 817 832 812 813 479,910 -2.29
2026/06/10 822 833 816 827 608,210 1.78
2026/06/11 848 852 825 828 1,473,380 0.12
2026/06/12 798 806 792 804 472,130 -2.90
2026/06/15 775 776 760 763 732,270 -5.14
2026/06/16 763 767 757 764 497,600 0.17
2026/06/17 771 771 755 757 306,280 -0.98
2026/06/18 752 752 742 746 413,860 -1.45
2026/06/19 733 749 733 743 516,510 -0.36
2026/06/22 743 744 726 729 592,450 -1.86
2026/06/23 730 757 728 757 832,500 3.84
2026/06/24 759 772 753 763 739,600 0.79
2026/06/25 745 748 727 729 550,730 -4.52
2026/06/26 743 766 740 759 909,030 4.15
2026/06/29 755 773 755 758 782,930 -0.11
2026/06/30 745 759 745 750 1,047,100 -1.02
2026/07/01 739 750 731 748 1,004,530 -0.29
2026/07/02 761 766 753 766 816,930 2.34
2026/07/03 770 777 754 754 623,270 -1.52
2026/07/06 750 763 748 755 431,160 0.08
2026/07/07 756 773 752 771 669,870 2.12
2026/07/08 783 785 769 784 1,549,060 1.70
2026/07/09 777 778 767 774 1,330,540 -1.23
2026/07/10 761 767 757 765 345,440 -1.21
2026/07/13 769 787 761 782 751,120 2.28
2026/07/14 787 792 775 775 743,130 -0.90
2026/07/15 770 774 763 765 225,020 -1.29
2026/07/16 780 789 776 786 967,720 2.68
2026/07/17 801 834 799 815 1,777,520 3.73
2026/07/21 809 816 790 790 759,370 -3.04
2026/07/22 775 793 774 792 1,487,710 0.30
2026/07/23 786 790 781 788 439,150 -0.62
2026/07/24 800 814 797 809 397,330 2.76
2026/07/27 800 815 800 805 556,460 -0.52
2026/07/28 823 842 823 837 664,930 3.96
2026/07/29 832 862 826 849 1,946,150 1.39
2026/07/30 849 852 830 843 1,237,320 -0.71
2026/07/31 805 815 795 809 648,860 -3.98
2026/08/03 820 831 816 819 344,290 1.24
2026/08/04 811 829 811 815 531,730 -0.55
2026/08/05 795 796 785 785 421,670 -3.62
2026/08/06 795 801 791 793 546,400 1.07
2026/08/07 791 804 790 794 150,420 0.01
2026/08/10 786 787 777 777 354,500 -2.14
2026/08/12 775 779 770 770 187,620 -0.84
2026/08/13 760 762 756 761 215,480 -1.17
2026/08/14 752 760 747 758 487,140 -0.46
2026/08/17 754 760 751 753 226,870 -0.66
2026/08/18 755 771 753 771 268,550 2.46
2026/08/19 790 797 785 795 533,510 3.11
2026/08/20 787 791 783 784 387,410 -1.38
2026/08/21 797 797 785 786 326,560 0.23
2026/08/24 785 793 784 792 157,890 0.79
2026/08/25 797 803 787 788 318,140 -0.51
2026/08/26 790 794 781 782 77,950 -0.75
2026/08/27 774 789 774 784 110,980 0.27
2026/08/28 785 786 776 782 477,260 -0.34
2026/08/31 800 803 782 782 894,830 0.00
2026/09/01 789 791 780 784 396,390 0.26
2026/09/02 801 808 800 808 703,020 3.06
2026/09/03 802 813 801 808 439,230 0.06
2026/09/04 802 806 795 796 465,020 -1.49
2026/09/07 784 786 777 780 245,320 -2.01
2026/09/08 787 793 776 793 453,890 1.67
2026/09/09 798 798 788 797 144,920 0.50
2026/09/10 803 807 795 795 218,720 -0.25
2026/09/11 821 821 809 810 238,490 1.89
2026/09/14 823 826 814 814 344,720 0.54
2026/09/15 822 823 808 816 627,570 0.20
2026/09/16 813 819 811 811 331,780 -0.67
2026/09/17 801 811 799 806 233,480 -0.56
2026/09/18 799 804 791 795 903,920 -1.36
2026/09/24 784 791 782 791 147,230 -0.57
2026/09/25 790 790 780 780 91,660 -1.33
2026/09/28 778 787 773 787 252,500 0.88
2026/09/29 786 795 783 786 369,730 -0.11
2026/09/30 774 779 769 770 204,260 -2.06
2026/10/01 766 766 745 745 345,580 -3.22
2026/10/02 752 755 748 753 189,910 1.11
2026/10/05 740 741 734 736 217,110 -2.36
2026/10/06 734 737 726 727 298,260 -1.16
2026/10/07 728 734 726 734 220,670 0.96
2026/10/08 737 743 735 743 276,170 1.24
2026/10/09 753 754 743 745 387,510 0.26
2026/10/13 758 766 757 757 438,120 1.56
2026/10/14 757 760 751 759 131,210 0.25
2026/10/15 778 800 777 796 409,440 4.88
2026/10/16 787 789 780 784 421,770 -1.50
2026/10/19 801 803 788 791 734,550 0.88
2026/10/20 794 803 792 799 201,590 1.08
2026/10/21 785 794 784 794 137,670 -0.69
2026/10/22 796 814 791 814 247,950 2.57
2026/10/23 827 832 816 816 317,690 0.29
2026/10/26 822 825 815 824 299,700 0.94
2026/10/27 811 813 804 810 328,980 -1.76
2026/10/28 795 803 795 802 153,970 -0.94
2026/10/29 795 802 791 792 187,680 -1.30

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