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: 2026/06/15
36,180円
(時刻：15:30)
▲ +970円 (+2.75%)

価格情報

始値 35,810円
高値 36,610円
安値 35,810円
終値 36,180円
出来高 3,672株
売買代金 133,262,810円
売り気配 (15:30) 36,400円
買い気配 (15:30) 36,180円
年初来高値 (2026/06/03) 36,520円
年初来安値 (2026/01/05) 31,240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 2,253,361,904,220.0円
発行済株式総数 63,997,782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
2026/06/05 50 32 696 133
2026/05/22 308 -107 472 -80
2026/05/15 415 5 552 -114
2026/05/01 410 189 666 84
2026/04/24 221 66 582 -62
2026/04/17 155 150 644 -38
2026/04/10 5 -4,349 682 -159
2026/04/03 4,354 4,354 841 29
2026/03/27 0 0 812 -125
2026/03/19 0 0 937 118
2026/03/13 0 -40 819 -73
2026/03/06 40 -375 892 515
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

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
2026/06/10 0 90 *****

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
2026/06/12 東証 0 0 0 0 90
2026/06/11 東証 10 0 10 0 90 - - -
2026/06/10 東証 10 10 0 0 270 ***** ***** -
2026/06/09 東証 44 44 0 0 90 ***** ***** -
2026/06/08 東証 50 50 0 0 90 ***** ***** -
2026/06/05 東証 50 50 0 0 90 ***** ***** -
2026/06/04 東証 68 68 0 0 90 ***** ***** -
2026/06/03 東証 68 68 0 0 270 ***** ***** -
2026/06/02 東証 18 18 0 0 90 ***** ***** -
2026/06/01 東証 18 18 0 0 90 ***** ***** -
2026/05/29 東証 0 18 -18 0 90
2026/05/28 東証 18 18 0 0 90 ***** ***** -
2026/05/27 東証 18 18 0 0 270 ***** ***** -
2026/05/26 東証 18 18 0 0 90 ***** ***** -
2026/05/25 東証 69 69 0 0 90 ***** ***** -
2026/05/22 東証 228 248 -20 0 90 5.00 5.13 F
2026/05/21 東証 248 248 0 0 90 ***** ***** -
2026/05/20 東証 214 358 -144 0 270 15.00 5.31 F
2026/05/19 東証 214 355 -141 0 90 5.00 5.23 F
2026/05/18 東証 265 355 -90 0 90 5.00 5.24 F
2026/05/15 東証 315 375 -60 0 90 5.00 5.20 F
2026/05/14 東証 250 375 -125 0 90 5.00 5.14 F
2026/05/13 東証 317 375 -58 0 270 15.00 5.09 F
2026/05/12 東証 357 375 -18 0 90 5.00 5.15 F
2026/05/11 東証 270 375 -105 0 90 5.00 5.19 F
2026/05/08 東証 266 266 0 0 90 ***** ***** -
2026/05/07 東証 266 266 0 0 90 ***** ***** -
2026/05/01 東証 260 260 0 0 270 ***** ***** -
2026/04/30 東証 260 260 0 0 90 ***** ***** -
2026/04/28 東証 260 260 0 0 540 ***** ***** -

詳細チャートへ

適時開示情報

日付表題
2026年05月19日 16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
2026年05月19日 13時00分NEXT FUNDS JPX日経インデックス400連動型上場投信 決算短信
2026年04月07日 18時00分ETFの収益分配のお知らせ
2026年04月03日 09時40分ETFの収益分配金見込額のお知らせ
2026年02月17日 15時30分上場投資信託（ETF）の基準価額表示単位の変更に関するお知らせ
2025年11月18日 13時00分NEXT FUNDS JPX日経インデックス400連動型上場投信 決算短信
2025年10月07日 17時55分ETFの収益分配のお知らせ
2025年10月03日 11時00分ETFの収益分配金見込額のお知らせ
2025年05月19日 13時00分NEXT FUNDS JPX日経インデックス400連動型上場投信 決算短信
2025年04月07日 18時00分ETFの収益分配のお知らせ
2025年04月03日 11時00分ETFの収益分配金見込額のお知らせ
2024年11月18日 13時00分NEXT FUNDS JPX日経インデックス400連動型上場投信 決算短信
2024年11月12日 17時00分上場投資信託（ETF）の投資信託約款変更のお知らせ
2024年10月07日 18時40分ETFの収益分配のお知らせ
2024年10月03日 11時00分ETFの収益分配金見込額のお知らせ
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05月17日 13時00分NEXT FUNDS JPX日経インデックス400連動型上場投信 決算短信
2024年04月08日 13時40分ETFの収益分配のお知らせ
2024年04月03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(%)
2024/12/17 24,935 25,090 24,830 24,835 1,752 -
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
2026/03/09 32,040 32,620 31,800 32,590 5,558 -3.61
2026/03/10 33,170 33,520 32,970 33,160 3,789 1.75
2026/03/11 33,600 34,000 33,520 33,520 2,078 1.09
2026/03/12 33,310 33,350 32,910 33,270 2,651 -0.75
2026/03/13 32,920 33,190 32,590 33,030 446 -0.72
2026/03/16 32,740 33,130 32,700 32,810 1,576 -0.67
2026/03/17 33,300 33,400 32,910 33,070 334 0.79
2026/03/18 33,260 33,890 33,260 33,860 1,463 2.39
2026/03/19 33,300 33,320 32,900 32,910 1,862 -2.81
2026/03/23 31,970 32,050 31,380 32,050 4,611 -2.61
2026/03/24 32,660 32,670 32,100 32,620 4,097 1.78
2026/03/25 32,990 33,280 32,990 33,270 2,396 1.99
2026/03/26 33,330 33,450 32,920 33,110 401 -0.48
2026/03/27 33,110 33,310 32,800 33,250 1,340 0.42
2026/03/30 33,020 33,020 32,000 32,450 2,488 -2.41
2026/03/31 32,140 32,700 32,010 32,180 911 -0.83
2026/04/01 33,330 33,570 33,010 33,570 3,016 4.32
2026/04/02 34,180 34,180 33,010 33,100 5,216 -1.40
2026/04/03 33,420 33,590 33,280 33,430 8,815 1.00
2026/04/06 33,440 33,440 32,950 32,950 730 -1.44
2026/04/07 33,090 33,380 33,020 33,080 839 0.39
2026/04/08 34,480 34,480 33,980 34,220 11,837 3.45
2026/04/09 34,200 34,280 33,860 33,860 399 -1.05
2026/04/10 34,060 34,060 33,800 33,800 338 -0.18
2026/04/13 33,790 34,000 33,700 33,750 343 -0.15
2026/04/14 34,150 34,200 33,870 33,870 4,062 0.36
2026/04/15 34,470 34,490 34,150 34,200 1,454 0.97
2026/04/16 34,340 34,700 34,340 34,610 1,060 1.20
2026/04/17 34,490 34,490 34,210 34,240 1,300 -1.07
2026/04/20 34,350 34,440 34,280 34,310 1,207 0.20
2026/04/21 34,230 34,490 34,230 34,300 377 -0.03
2026/04/22 34,180 34,250 34,040 34,140 347 -0.47
2026/04/23 34,040 34,130 33,630 33,770 1,703 -1.08
2026/04/24 34,250 34,250 33,900 33,970 501 0.59
2026/04/27 34,150 34,290 33,680 33,980 1,168 0.03
2026/04/28 34,180 34,420 34,180 34,340 762 1.06
2026/04/30 34,180 34,180 33,810 34,020 1,237 -0.93
2026/05/01 34,040 34,170 33,750 34,000 400 -0.06
2026/05/07 34,610 35,270 34,610 35,100 4,730 3.24
2026/05/08 34,860 35,040 34,800 35,030 1,493 -0.20
2026/05/11 35,110 35,340 35,030 35,120 1,722 0.26
2026/05/12 35,300 35,630 35,150 35,430 32,189 0.88
2026/05/13 35,430 35,890 35,430 35,850 1,173 1.19
2026/05/14 35,830 36,000 35,450 35,500 577 -0.98
2026/05/15 35,560 35,840 35,000 35,070 9,272 -1.21
2026/05/18 35,070 35,070 34,700 34,820 3,882 -0.71
2026/05/19 35,300 35,300 34,820 34,860 2,838 0.11
2026/05/20 34,830 34,830 34,170 34,310 4,798 -1.58
2026/05/21 34,980 35,170 34,910 34,960 1,382 1.89
2026/05/22 35,180 35,570 35,030 35,550 3,593 1.69
2026/05/25 35,550 35,980 35,550 35,830 635 0.79
2026/05/26 35,940 35,980 35,700 35,980 361 0.42
2026/05/27 36,020 36,170 35,680 35,710 1,267 -0.75
2026/05/28 35,710 35,710 35,220 35,580 592 -0.36
2026/05/29 35,710 36,310 35,710 36,100 738 1.46
2026/06/01 36,060 36,120 35,860 35,910 559 -0.53
2026/06/02 35,700 35,750 35,300 35,750 559 -0.45
2026/06/03 36,100 36,520 35,950 36,400 1,432 1.82
2026/06/04 36,130 36,130 35,790 35,960 671 -1.21
2026/06/05 35,820 35,950 35,700 35,850 478 -0.31
2026/06/08 35,090 35,250 34,640 34,900 1,478 -2.65
2026/06/09 35,500 35,500 34,950 35,230 182 0.95
2026/06/10 35,480 35,870 34,690 35,870 3,294 1.82
2026/06/11 34,390 34,990 34,200 34,900 919 -2.70
2026/06/12 35,600 35,620 35,080 35,210 2,825 0.89
2026/06/15 35,810 36,610 35,810 36,180 3,672 2.75

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