ＮＥＸＴ　ＦＵＮＤＳ　ＪＰＸ日経インデックス４００連動型上場投信（1591）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　ＪＰＸ日経インデックス４００連動型上場投信 1591

ETF等 その他 最終更新: 2026/03/06
33,810円
(時刻：15:30)
▼ -330円 (-0.96%)

価格情報

始値 33,410円
高値 33,810円
安値 33,220円
終値 33,810円
出来高 3,154株
売買代金 105,608,170円
売り気配 (15:30) 33,850円
買い気配 (15:30) 33,700円
年初来高値 (2026/02/27) 35,730円
年初来安値 (2025/04/07) 20,250円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　ＪＰＸ日経インデックス４００連動型上場投信
英文銘柄名 NEXT FUNDS JPX-NIKKEI INDEX 400 EXCHANGE TRADED FU
時価総額 2,194,820,656,200.0円
発行済株式総数 64,288,830株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/02/27 415 185 377 -224
2026/02/20 230 0 601 -144
2026/02/13 230 -141 745 288
2026/02/06 371 -49 457 64
2026/01/30 420 -10 393 59
2026/01/23 430 0 334 -6
2026/01/16 430 0 340 -181
2026/01/09 430 178 521 36
2025/12/26 252 -5 485 -269
2025/12/19 257 -80 754 258
2025/12/12 337 22 496 -64
2025/12/05 315 0 560 37
2025/11/28 315 -5 523 -41
2025/11/21 320 0 564 -374
2025/11/14 320 -203 938 438
2025/11/07 523 -141 500 79
2025/10/31 664 136 421 254
2025/10/24 528 -32 167 -142
2025/10/17 560 250 309 157
2025/10/10 310 -7,422 152 -92
2025/10/03 7,732 7,399 244 48
2025/09/26 333 0 196 19
2025/09/19 333 -5 177 -59
2025/09/12 338 12 236 -26
2025/09/05 326 3 262 -389
2025/08/29 323 -45 651 403
2025/08/22 368 20 248 -74
2025/08/15 348 -7 322 24
2025/08/08 355 135 298 124
2025/08/01 220 120 174 -24
2025/07/25 100 0 198 -197
2025/07/18 100 30 395 14
2025/07/11 70 0 381 -39
2025/07/04 70 27 420 21
2025/06/27 43 43 399 -90
2025/06/20 0 -114 489 -14
2025/06/13 114 -8 503 6

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
2026/03/03 180 90 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
2026/03/05 東証 292 236 56 0 90
2026/03/04 東証 507 212 295 0 270 - - -
2026/03/03 東証 206 386 -180 0 90 5.00 5.30 F
2026/03/02 東証 186 392 -206 0 90 5.00 5.16 F
2026/02/27 東証 221 411 -190 0 90 5.00 5.10 F
2026/02/26 東証 181 228 -47 0 90 5.00 5.16 F
2026/02/25 東証 255 229 26 0 270 - - -
2026/02/24 東証 257 224 33 0 90 - - -
2026/02/20 東証 257 225 32 0 90 - - -
2026/02/19 東証 228 228 0 0 90 ***** ***** -
2026/02/18 東証 225 225 0 0 360 ***** ***** -
2026/02/17 東証 342 226 116 0 90 - - -
2026/02/16 東証 205 228 -23 0 90 5.00 5.30 F
2026/02/13 東証 342 230 112 0 90 - - -
2026/02/12 東証 217 230 -13 0 90 5.00 5.19 F
2026/02/10 東証 204 230 -26 0 270 15.00 5.22 F
2026/02/09 東証 350 230 120 0 90 - - -
2026/02/06 東証 254 371 -117 0 180 10.00 5.48 F
2026/02/05 東証 219 340 -121 0 90 5.00 5.52 F
2026/02/04 東証 219 340 -121 0 270 15.00 5.51 F
2026/02/03 東証 219 319 -100 0 90 5.00 5.53 F
2026/02/02 東証 215 319 -104 0 90 5.00 5.68 F
2026/01/30 東証 195 419 -224 0 90 5.00 5.65 F
2026/01/29 東証 165 419 -254 0 90 5.00 5.67 F
2026/01/28 東証 165 419 -254 0 270 15.00 5.71 F
2026/01/27 東証 165 319 -154 0 90 5.00 5.66 F
2026/01/26 東証 160 319 -159 0 90 5.00 5.68 F
2026/01/23 東証 160 419 -259 0 90 5.00 5.56 F
2026/01/22 東証 160 418 -258 0 90 5.00 5.58 F
2026/01/21 東証 160 418 -258 0 270 15.00 5.63 F

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(%)
2024/09/10 23,865 23,980 23,670 23,695 908 -
2024/09/11 23,500 23,600 23,100 23,300 1,044 -1.67
2024/09/12 23,800 24,230 23,720 23,785 179 2.08
2024/09/13 23,840 23,855 23,580 23,590 365 -0.82
2024/09/17 23,665 23,665 23,065 23,065 2,121 -2.23
2024/09/18 23,690 23,730 23,375 23,525 919 1.99
2024/09/19 23,950 24,150 23,710 24,050 2,182 2.23
2024/09/20 24,430 24,450 23,905 24,250 1,960 0.83
2024/09/24 24,460 24,500 24,340 24,340 56 0.37
2024/09/25 24,340 24,430 24,265 24,265 357 -0.31
2024/09/26 24,595 24,900 24,585 24,900 1,350 2.62
2024/09/27 25,000 25,450 24,820 25,450 1,767 2.21
2024/09/30 24,450 24,950 24,410 24,545 4,317 -3.56
2024/10/01 24,800 25,055 24,755 24,965 4,081 1.71
2024/10/02 24,620 24,840 24,525 24,550 4,159 -1.66
2024/10/03 25,190 25,190 24,880 24,915 11,126 1.49
2024/10/04 24,655 24,805 24,640 24,740 6,204 -0.70
2024/10/07 25,220 25,265 25,080 25,180 7,526 1.78
2024/10/08 24,915 24,925 24,720 24,770 2,406 -1.63
2024/10/09 24,985 25,000 24,785 24,850 1,829 0.32
2024/10/10 25,060 25,060 24,890 24,920 1,259 0.28
2024/10/11 24,940 25,015 24,830 24,830 2,806 -0.36
2024/10/15 25,150 25,150 24,970 25,000 10,996 0.68
2024/10/16 24,605 24,840 24,535 24,755 2,388 -0.98
2024/10/17 24,795 24,795 24,600 24,630 781 -0.50
2024/10/18 24,685 24,760 24,600 24,610 583 -0.08
2024/10/21 24,700 24,700 24,490 24,600 558 -0.04
2024/10/22 24,585 24,585 24,170 24,315 694 -1.16
2024/10/23 24,265 24,390 24,160 24,180 3,909 -0.56
2024/10/24 23,925 24,220 23,880 24,160 4,747 -0.08
2024/10/25 24,035 24,080 23,920 23,965 1,824 -0.81
2024/10/28 23,895 24,400 23,895 24,390 1,490 1.77
2024/10/29 24,360 24,560 24,320 24,525 1,067 0.55
2024/10/30 24,625 24,865 24,625 24,635 972 0.45
2024/10/31 24,655 24,715 24,365 24,365 4,630 -1.10
2024/11/01 24,285 24,440 24,165 24,180 1,930 -0.76
2024/11/05 24,350 24,500 24,230 24,405 1,869 0.93
2024/11/06 24,405 25,070 24,405 24,640 1,452 0.96
2024/11/07 25,235 25,300 24,945 25,090 916 1.83
2024/11/08 25,120 25,300 24,710 24,710 1,222 -1.51
2024/11/11 25,055 25,180 25,005 25,025 1,048 1.27
2024/11/12 25,165 25,320 24,995 25,025 623 0.00
2024/11/13 25,025 25,025 24,695 24,775 7,266 -1.00
2024/11/14 24,790 25,810 24,655 24,655 4,048 -0.48
2024/11/15 24,865 24,970 24,845 24,845 1,179 0.77
2024/11/18 24,635 24,730 24,575 24,595 1,084 -1.01
2024/11/19 24,680 24,805 24,635 24,745 2,416 0.61
2024/11/20 24,730 24,805 24,570 24,625 1,802 -0.48
2024/11/21 24,625 24,655 24,475 24,495 3,925 -0.53
2024/11/22 24,560 24,700 24,540 24,680 976 0.76
2024/11/25 24,850 24,950 24,765 24,765 2,272 0.34
2024/11/26 24,700 24,700 24,400 24,560 3,012 -0.83
2024/11/27 24,485 24,515 24,240 24,330 1,752 -0.94
2024/11/28 24,295 24,555 24,240 24,485 3,967 0.64
2024/11/29 24,475 24,505 24,400 24,430 1,040 -0.22
2024/12/02 24,520 24,820 24,515 24,740 2,871 1.27
2024/12/03 24,935 25,220 24,935 25,000 2,283 1.05
2024/12/04 25,030 25,175 24,655 25,010 1,000 0.04
2024/12/05 25,175 25,175 24,965 24,970 980 -0.16
2024/12/06 25,025 25,050 24,810 24,905 661 -0.26
2024/12/09 25,000 25,000 24,870 24,985 3,301 0.32
2024/12/10 25,130 25,140 24,750 24,750 9,549 -0.94
2024/12/11 25,020 25,050 24,890 25,050 4,930 1.21
2024/12/12 25,275 25,340 24,865 25,090 10,463 0.16
2024/12/13 25,060 25,065 24,860 24,975 2,731 -0.46
2024/12/16 24,990 25,025 24,870 24,910 760 -0.26
2024/12/17 24,935 25,090 24,830 24,835 1,752 -0.30
2024/12/18 24,785 24,900 24,760 24,800 672 -0.14
2024/12/19 24,500 24,730 24,345 24,700 3,452 -0.40
2024/12/20 24,780 24,800 24,590 24,590 1,345 -0.45
2024/12/23 24,705 24,820 24,645 24,820 2,014 0.94
2024/12/24 24,860 24,860 24,775 24,800 2,427 -0.08
2024/12/25 24,905 24,905 24,655 24,740 1,418 -0.24
2024/12/26 24,765 25,140 24,765 25,075 1,331 1.35
2024/12/27 25,225 25,490 25,225 25,490 4,487 1.66
2024/12/30 25,510 25,550 25,270 25,360 987 -0.51
2025/01/06 25,465 25,465 25,005 25,070 828 -1.14
2025/01/07 25,245 25,405 25,130 25,340 606 1.08
2025/01/08 25,285 25,285 25,110 25,150 1,198 -0.75
2025/01/09 25,085 25,085 24,810 25,000 586 -0.60
2025/01/10 24,845 24,845 24,715 24,760 431 -0.96
2025/01/14 24,640 24,670 24,310 24,440 756 -1.29
2025/01/15 24,530 24,600 24,405 24,405 282 -0.14
2025/01/16 24,680 24,680 24,445 24,445 204 0.16
2025/01/17 24,430 24,430 24,130 24,400 945 -0.18
2025/01/20 24,580 24,730 24,310 24,310 1,617 -0.37
2025/01/21 24,810 24,810 24,575 24,575 583 1.09
2025/01/22 24,840 24,910 24,825 24,860 411 1.16
2025/01/23 24,915 25,050 24,880 25,030 2,103 0.68
2025/01/24 25,125 25,185 24,940 24,985 11,214 -0.18
2025/01/27 25,210 25,300 25,110 25,150 444 0.66
2025/01/28 25,025 25,270 24,895 25,125 2,679 -0.10
2025/01/29 25,260 25,300 25,180 25,300 1,254 0.70
2025/01/30 25,210 25,310 25,170 25,250 548 -0.20
2025/01/31 25,355 25,400 25,115 25,115 317 -0.53
2025/02/03 24,895 24,975 24,600 24,975 2,085 -0.56
2025/02/04 25,080 25,125 24,780 24,845 3,353 -0.52
2025/02/05 24,980 25,115 24,845 24,900 2,039 0.22
2025/02/06 24,990 25,100 24,930 24,985 599 0.34
2025/02/07 24,945 24,945 24,790 24,870 2,880 -0.46
2025/02/10 24,770 24,895 24,765 24,895 12,548 0.10
2025/02/12 24,885 24,910 24,740 24,765 12,160 -0.52
2025/02/13 24,950 25,205 24,945 25,145 8,875 1.53
2025/02/14 25,240 25,270 24,980 25,090 10,852 -0.22
2025/02/17 25,015 25,135 24,980 25,090 3,830 0.00
2025/02/18 25,135 25,280 25,120 25,150 8,335 0.24
2025/02/19 25,150 25,200 25,010 25,055 8,655 -0.38
2025/02/20 24,995 25,010 24,700 24,790 11,044 -1.06
2025/02/21 24,720 24,880 24,720 24,850 11,251 0.24
2025/02/25 24,575 24,830 24,500 24,815 11,277 -0.14
2025/02/26 24,705 24,755 24,505 24,755 10,209 -0.24
2025/02/27 24,765 24,900 24,745 24,900 9,437 0.59
2025/02/28 24,680 24,680 24,300 24,470 3,452 -1.73
2025/03/03 24,600 24,840 24,600 24,835 1,351 1.49
2025/03/04 24,710 24,750 24,435 24,630 1,297 -0.83
2025/03/05 24,575 24,805 24,575 24,795 1,164 0.67
2025/03/06 24,870 25,050 24,870 24,975 446 0.73
2025/03/07 24,610 24,760 24,480 24,590 3,143 -1.54
2025/03/10 24,640 24,665 24,500 24,570 572 -0.08
2025/03/11 24,205 24,495 23,870 24,495 2,116 -0.31
2025/03/12 24,290 24,595 24,280 24,545 420 0.20
2025/03/13 24,650 24,785 24,515 24,530 754 -0.06
2025/03/14 24,490 24,935 24,445 24,770 692 0.98
2025/03/17 24,885 25,095 24,885 25,020 666 1.01
2025/03/18 25,370 25,415 25,285 25,285 1,124 1.06
2025/03/19 25,360 25,600 25,360 25,385 767 0.40
2025/03/21 25,370 25,615 25,370 25,520 1,002 0.53
2025/03/24 25,550 25,580 25,380 25,425 954 -0.37
2025/03/25 25,535 25,695 25,365 25,430 567 0.02
2025/03/26 25,630 25,655 25,470 25,530 3,288 0.39
2025/03/27 25,350 25,580 25,305 25,580 2,440 0.20
2025/03/28 25,525 25,590 25,225 25,405 3,746 -0.68
2025/03/31 25,000 25,490 24,375 25,490 1,822 0.33
2025/04/01 24,710 24,815 24,460 24,510 4,741 -3.84
2025/04/02 24,625 24,625 24,250 24,425 1,863 -0.35
2025/04/03 23,370 24,695 23,310 23,775 14,505 -2.66
2025/04/04 22,930 23,055 22,260 22,915 4,526 -3.62
2025/04/07 21,500 21,600 20,250 21,470 5,868 -6.31
2025/04/08 22,065 22,400 21,900 22,170 5,675 3.26
2025/04/09 21,670 21,700 21,085 21,420 4,807 -3.38
2025/04/10 23,400 23,400 22,620 22,620 6,404 5.60
2025/04/11 21,925 22,495 21,850 22,290 2,775 -1.46
2025/04/14 22,600 22,870 22,600 22,685 2,164 1.77
2025/04/15 22,885 22,920 22,825 22,830 1,527 0.64
2025/04/16 22,840 22,900 22,540 22,540 1,420 -1.27
2025/04/17 22,625 23,030 22,625 23,030 1,363 2.17
2025/04/18 23,140 23,265 23,000 23,260 5,201 1.00
2025/04/21 23,130 23,130 22,900 23,005 1,213 -1.10
2025/04/22 22,930 23,010 22,890 23,010 412 0.02
2025/04/23 23,500 23,580 23,310 23,420 1,806 1.78
2025/04/24 23,585 23,650 23,420 23,565 352 0.62
2025/04/25 23,745 23,895 23,655 23,795 1,127 0.98
2025/04/28 24,035 24,150 23,975 24,020 368 0.95
2025/04/30 24,225 24,225 24,080 24,185 655 0.69
2025/05/01 24,205 24,380 24,125 24,275 4,118 0.37
2025/05/02 24,460 24,575 24,390 24,430 775 0.64
2025/05/07 24,625 24,625 24,500 24,555 570 0.51
2025/05/08 24,645 24,645 24,380 24,600 538 0.18
2025/05/09 24,830 24,930 24,590 24,870 4,260 1.10
2025/05/12 25,010 25,010 24,755 24,925 1,248 0.22
2025/05/13 25,385 25,420 24,955 24,955 6,544 0.12
2025/05/14 25,120 25,120 24,840 24,980 1,000 0.10
2025/05/15 24,860 24,920 24,775 24,870 3,406 -0.44
2025/05/16 24,940 24,940 24,775 24,885 808 0.06
2025/05/19 24,895 24,960 24,760 24,760 1,002 -0.50
2025/05/20 25,020 25,055 24,805 24,805 1,029 0.18
2025/05/21 24,970 24,995 24,820 24,830 1,490 0.10
2025/05/22 24,755 24,765 24,615 24,680 1,265 -0.60
2025/05/23 24,765 24,905 24,765 24,850 3,564 0.69
2025/05/26 24,935 25,045 24,885 25,010 1,097 0.64
2025/05/27 24,965 25,180 24,965 25,155 1,172 0.58
2025/05/28 25,370 25,405 25,165 25,165 989 0.04
2025/05/29 25,350 25,550 25,320 25,505 1,347 1.35
2025/05/30 25,135 25,510 25,135 25,490 1,314 -0.06
2025/06/02 25,250 25,325 25,120 25,200 840 -1.14
2025/06/03 25,270 25,280 25,150 25,200 1,918 0.00
2025/06/04 25,295 25,355 25,240 25,240 7,300 0.16
2025/06/05 25,110 25,145 24,975 24,980 2,648 -1.03
2025/06/06 25,155 25,215 25,070 25,140 1,219 0.64
2025/06/09 25,295 25,355 25,265 25,265 1,411 0.50
2025/06/10 25,395 25,460 25,250 25,250 762 -0.06
2025/06/11 25,385 25,425 25,265 25,295 786 0.18
2025/06/12 25,370 25,370 25,225 25,290 5,017 -0.02
2025/06/13 25,140 25,205 24,950 25,100 1,302 -0.75
2025/06/16 25,250 25,290 25,200 25,220 1,619 0.48
2025/06/17 25,230 25,330 25,225 25,325 3,309 0.42
2025/06/18 25,230 25,540 25,225 25,530 4,408 0.81
2025/06/19 25,555 25,555 25,360 25,485 2,842 -0.18
2025/06/20 25,350 25,410 25,230 25,235 3,920 -0.98
2025/06/23 25,125 25,125 25,000 25,085 3,603 -0.59
2025/06/24 25,360 25,430 25,220 25,240 1,942 0.62
2025/06/25 25,395 25,395 25,200 25,295 2,201 0.22
2025/06/26 25,320 25,485 25,300 25,355 2,731 0.24
2025/06/27 25,555 25,835 25,555 25,765 3,122 1.62
2025/06/30 26,020 26,095 25,890 25,950 25,905 0.72
2025/07/01 25,930 25,930 25,695 25,705 18,584 -0.94
2025/07/02 25,735 25,755 25,540 25,635 1,777 -0.27
2025/07/03 25,675 25,745 25,605 25,670 3,018 0.14
2025/07/04 25,820 25,830 25,610 25,685 3,213 0.06
2025/07/07 25,680 25,680 25,420 25,420 656 -1.03
2025/07/08 25,490 25,605 25,490 25,580 167 0.63
2025/07/09 25,715 25,720 25,560 25,685 2,255 0.41
2025/07/10 25,630 25,630 25,410 25,440 4,204 -0.95
2025/07/11 25,590 25,755 25,565 25,610 995 0.67
2025/07/14 25,520 25,680 25,485 25,590 1,017 -0.08
2025/07/15 25,725 25,725 25,535 25,535 2,940 -0.21
2025/07/16 25,670 25,670 25,520 25,555 282 0.08
2025/07/17 25,500 25,775 25,500 25,770 8,735 0.84
2025/07/18 25,875 25,875 25,700 25,730 442 -0.16
2025/07/22 25,680 25,905 25,635 25,730 3,334 0.00
2025/07/23 26,000 26,555 26,000 26,370 4,105 2.49
2025/07/24 26,750 26,995 26,710 26,905 5,723 2.03
2025/07/25 26,890 26,890 26,635 26,655 302 -0.93
2025/07/28 26,660 26,685 26,495 26,495 752 -0.60
2025/07/29 26,375 26,375 26,240 26,275 425 -0.83
2025/07/30 26,305 26,405 26,250 26,405 754 0.49
2025/07/31 26,460 26,625 26,335 26,625 467 0.83
2025/08/01 26,585 26,820 26,575 26,690 1,620 0.24
2025/08/04 26,225 26,420 26,150 26,420 2,198 -1.01
2025/08/05 26,515 26,665 26,470 26,665 835 0.93
2025/08/06 26,610 26,895 26,585 26,840 2,386 0.66
2025/08/07 26,755 27,100 26,755 27,045 475 0.76
2025/08/08 27,100 27,440 27,100 27,250 4,479 0.76
2025/08/12 27,495 27,855 27,445 27,770 3,966 1.91
2025/08/13 27,895 28,040 27,820 27,925 3,464 0.56
2025/08/14 27,830 27,830 27,560 27,560 1,450 -1.31
2025/08/15 27,700 27,995 27,700 27,935 1,629 1.36
2025/08/18 28,015 28,210 28,015 28,105 1,208 0.61
2025/08/19 28,205 28,205 28,045 28,090 1,618 -0.05
2025/08/20 28,005 28,085 27,915 27,955 4,285 -0.48
2025/08/21 27,980 27,980 27,800 27,810 1,442 -0.52
2025/08/22 27,965 27,965 27,825 27,910 989 0.36
2025/08/25 28,135 28,165 27,920 28,010 13,906 0.36
2025/08/26 27,905 27,905 27,630 27,700 3,964 -1.11
2025/08/27 27,730 27,730 27,580 27,665 911 -0.13
2025/08/28 27,565 27,830 27,550 27,775 1,128 0.40
2025/08/29 27,765 27,780 27,650 27,650 1,430 -0.45
2025/09/01 27,540 27,710 27,405 27,525 1,483 -0.45
2025/09/02 27,690 27,840 27,630 27,840 826 1.14
2025/09/03 27,640 27,725 27,405 27,405 2,466 -1.56
2025/09/04 27,570 27,780 27,570 27,740 903 1.22
2025/09/05 27,930 28,055 27,865 27,975 871 0.85
2025/09/08 28,215 28,360 28,120 28,240 2,099 0.95
2025/09/09 28,400 28,500 28,125 28,230 2,389 -0.04
2025/09/10 28,080 28,285 28,080 28,260 1,793 0.11
2025/09/11 28,245 28,385 28,215 28,315 551 0.19
2025/09/12 28,580 28,580 28,420 28,490 1,778 0.62
2025/09/16 28,550 28,700 28,480 28,505 5,219 0.05
2025/09/17 28,500 28,500 28,300 28,355 1,530 -0.53
2025/09/18 28,500 28,600 28,340 28,425 8,595 0.25
2025/09/19 28,670 28,790 28,200 28,385 8,546 -0.14
2025/09/22 28,455 28,695 28,445 28,445 599 0.21
2025/09/24 28,495 28,640 28,405 28,640 1,960 0.69
2025/09/25 28,700 28,750 28,640 28,685 421 0.16
2025/09/26 28,690 28,900 28,670 28,710 964 0.09
2025/09/29 28,595 28,820 28,400 28,445 439 -0.92
2025/09/30 28,505 28,570 28,315 28,570 297 0.44
2025/10/01 28,440 28,440 28,050 28,160 3,858 -1.44
2025/10/02 28,340 28,340 28,010 28,210 1,449 0.18
2025/10/03 28,230 28,530 28,210 28,500 11,713 1.03
2025/10/06 30,190 30,190 28,925 29,130 8,935 2.21
2025/10/07 29,265 29,385 29,120 29,120 4,364 -0.03
2025/10/08 29,255 29,450 29,180 29,190 2,210 0.24
2025/10/09 29,370 29,425 29,295 29,355 4,007 0.57
2025/10/10 29,340 29,340 28,900 28,980 1,363 -1.28
2025/10/14 28,480 28,770 28,185 28,360 7,559 -2.14
2025/10/15 28,470 28,790 28,470 28,735 1,478 1.32
2025/10/16 28,950 29,055 28,790 28,920 1,854 0.64
2025/10/17 28,660 28,815 28,590 28,595 1,342 -1.12
2025/10/20 29,025 29,405 28,960 29,405 2,042 2.83
2025/10/21 29,495 29,600 29,315 29,380 3,660 -0.09
2025/10/22 29,345 29,565 29,260 29,510 1,764 0.44
2025/10/23 29,285 29,360 29,195 29,330 3,703 -0.61
2025/10/24 29,505 29,605 29,425 29,505 1,835 0.60
2025/10/27 29,885 30,050 29,815 30,010 4,206 1.71
2025/10/28 29,950 29,950 29,695 29,695 1,056 -1.05
2025/10/29 29,815 29,825 29,640 29,800 4,744 0.35
2025/10/30 29,800 29,910 29,660 29,780 4,262 -0.07
2025/10/31 30,120 30,280 30,000 30,200 3,132 1.41
2025/11/04 30,170 30,330 29,880 29,880 4,625 -1.06
2025/11/05 29,755 29,755 29,000 29,560 3,976 -1.07
2025/11/06 29,840 30,040 29,825 29,915 1,071 1.20
2025/11/07 29,690 29,875 29,560 29,790 688 -0.42
2025/11/10 29,985 30,030 29,905 29,925 469 0.45
2025/11/11 30,120 30,200 29,910 29,925 391 0.00
2025/11/12 30,050 30,340 30,050 30,290 721 1.22
2025/11/13 30,370 30,620 30,370 30,430 1,860 0.46
2025/11/14 29,995 30,390 29,995 30,260 479 -0.56
2025/11/17 30,260 30,320 30,150 30,160 236 -0.33
2025/11/18 30,080 30,090 29,365 29,375 3,154 -2.60
2025/11/19 29,370 29,585 29,170 29,405 634 0.10
2025/11/20 29,965 30,100 29,805 29,875 780 1.60
2025/11/21 29,375 29,840 29,375 29,795 1,047 -0.27
2025/11/25 30,010 30,010 29,630 29,710 557 -0.29
2025/11/26 29,955 30,340 29,955 30,310 842 2.02
2025/11/27 30,390 30,510 30,350 30,410 1,939 0.33
2025/11/28 30,350 30,480 30,350 30,440 485 0.10
2025/12/01 30,350 30,370 30,040 30,050 1,845 -1.28
2025/12/02 30,210 30,230 30,070 30,180 323 0.43
2025/12/03 30,150 30,230 30,040 30,170 463 -0.03
2025/12/04 30,140 30,720 30,140 30,720 598 1.82
2025/12/05 30,520 30,520 30,300 30,370 470 -1.14
2025/12/08 30,380 30,630 30,350 30,630 401 0.86
2025/12/09 30,660 30,750 30,550 30,610 617 -0.07
2025/12/10 30,780 30,870 30,620 30,640 2,822 0.10
2025/12/11 30,880 30,880 30,430 30,430 624 -0.69
2025/12/12 30,690 31,130 30,690 31,130 4,709 2.30
2025/12/15 30,990 31,100 30,900 31,090 4,351 -0.13
2025/12/16 31,000 31,000 30,530 30,560 1,219 -1.70
2025/12/17 30,440 30,510 30,250 30,470 3,080 -0.29
2025/12/18 30,310 30,430 30,220 30,380 11,051 -0.30
2025/12/19 30,470 30,710 30,460 30,670 3,196 0.95
2025/12/22 30,980 31,000 30,750 30,770 1,257 0.33
2025/12/23 30,800 30,960 30,800 30,920 2,557 0.49
2025/12/24 31,000 31,000 30,760 30,770 1,101 -0.49
2025/12/25 30,940 30,940 30,770 30,840 231 0.23
2025/12/26 30,930 31,020 30,820 30,820 912 -0.06
2025/12/29 31,020 31,020 30,850 30,950 347 0.42
2025/12/30 30,940 30,940 30,840 30,850 138 -0.32
2026/01/05 31,240 31,500 31,240 31,470 3,261 2.01
2026/01/06 31,800 31,970 31,740 31,870 1,412 1.27
2026/01/07 31,730 31,860 31,720 31,730 1,806 -0.44
2026/01/08 31,760 31,760 31,460 31,590 1,905 -0.44
2026/01/09 31,630 31,800 31,590 31,780 273 0.60
2026/01/13 32,480 32,620 32,470 32,560 2,617 2.45
2026/01/14 32,830 32,960 32,690 32,960 1,135 1.23
2026/01/15 32,960 33,170 32,930 33,140 437 0.55
2026/01/16 33,120 33,120 32,890 33,090 334 -0.15
2026/01/19 32,970 33,010 32,700 33,000 1,580 -0.27
2026/01/20 33,010 33,010 32,690 32,750 1,036 -0.76
2026/01/21 32,380 32,540 32,240 32,390 12,871 -1.10
2026/01/22 32,910 32,910 32,660 32,660 12,153 0.83
2026/01/23 32,770 32,940 32,740 32,780 395 0.37
2026/01/26 32,270 32,310 32,080 32,110 3,679 -2.04
2026/01/27 32,110 32,210 31,880 32,190 3,802 0.25
2026/01/28 32,060 32,100 31,870 31,950 828 -0.75
2026/01/29 32,150 32,150 31,810 32,150 605 0.63
2026/01/30 32,240 32,300 32,030 32,300 1,508 0.47
2026/02/02 32,650 32,740 31,940 32,080 11,168 -0.68
2026/02/03 32,590 32,990 32,530 32,990 637 2.84
2026/02/04 32,800 33,080 32,780 33,080 1,439 0.27
2026/02/05 33,180 33,290 32,880 33,020 6,428 -0.18
2026/02/06 32,870 33,330 32,670 33,290 1,308 0.82
2026/02/09 34,620 34,620 34,190 34,260 1,492 2.91
2026/02/10 34,480 35,030 34,480 34,950 2,174 2.01
2026/02/12 34,970 35,210 34,940 35,150 4,538 0.57
2026/02/13 35,010 35,040 34,590 34,610 4,810 -1.54
2026/02/16 34,750 34,750 34,330 34,370 928 -0.69
2026/02/17 34,370 34,370 33,950 34,090 2,726 -0.81
2026/02/18 34,430 34,590 34,400 34,510 168 1.23
2026/02/19 34,660 34,960 34,580 34,910 1,337 1.16
2026/02/20 34,770 34,770 34,450 34,590 1,858 -0.92
2026/02/24 34,660 34,690 34,450 34,690 593 0.29
2026/02/25 34,780 35,120 34,650 35,060 1,534 1.07
2026/02/26 35,320 35,500 35,250 35,300 1,258 0.68
2026/02/27 35,220 35,730 35,220 35,720 1,177 1.19
2026/03/02 34,970 35,390 34,830 35,340 10,149 -1.06
2026/03/03 35,000 35,160 34,190 34,380 5,957 -2.72
2026/03/04 33,280 33,800 32,750 33,130 37,807 -3.64
2026/03/05 34,270 34,340 33,430 34,140 13,239 3.05
2026/03/06 33,410 33,810 33,220 33,810 3,154 -0.97

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