ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信（1593）の銘柄情報

ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信 1593

ETF等 その他 最終更新: 2026/01/21
33,230円
(時刻：15:05)
▼ -290円 (-0.86%)

価格情報

始値 33,460円
高値 33,460円
安値 33,060円
終値 33,230円
出来高 19,696株
売買代金 653,096,590円
売り気配 (15:30) 33,430円
買い気配 (15:30) 33,230円
年初来高値 (2026/01/14) 34,080円
年初来安値 (2025/04/07) 21,195円

基本情報

銘柄名 ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信
英文銘柄名 MAXIS JPX-NIKKEI INDEX 400 ETF
時価総額 1,083,506,848,800.0円
発行済株式総数 32,324,190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
2026/01/16 28 5 137 47
2026/01/09 23 3 90 42
2025/12/26 20 0 48 4
2025/12/19 20 0 44 -4
2025/12/12 20 0 48 3
2025/12/05 20 0 45 1
2025/11/28 20 0 44 -8
2025/11/21 20 0 52 7
2025/11/14 20 -10 45 -39
2025/11/07 30 10 84 50
2025/10/31 20 0 34 -4
2025/10/24 20 0 38 0
2025/10/17 20 0 38 -18
2025/10/10 20 -235 56 9
2025/10/03 255 196 47 47
2025/09/26 59 0 0 -45
2025/09/19 59 -15 45 0
2025/09/12 74 32 45 26
2025/09/05 42 -13 19 -7
2025/08/29 55 0 26 -20
2025/08/22 55 0 46 0
2025/08/15 55 10 46 11
2025/08/08 45 0 35 -17
2025/08/01 45 0 52 -1
2025/07/25 45 -26 53 26
2025/07/18 71 -9 27 -11
2025/07/11 80 10 38 11
2025/07/04 70 30 27 -33
2025/06/27 40 20 60 6
2025/06/20 20 -10 54 52
2025/06/13 30 0 2 -14
2025/06/06 30 0 16 5
2025/05/30 30 5 11 0
2025/05/23 25 5 11 -7
2025/05/16 20 -22 18 7
2025/05/09 42 0 11 0
2025/05/02 42 15 11 -4
2025/04/25 27 0 15 -66

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
2026/01/20 27 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
2026/01/21 東証 26 23 3 0 270
2026/01/20 東証 0 27 -27 0 90 5.00 5.44 F
2026/01/19 東証 23 27 -4 0 90 0.00 0.00 F
2026/01/16 東証 23 27 -4 0 90 5.00 5.37 F
2026/01/15 東証 23 33 -10 0 90 5.00 5.37 F
2026/01/14 東証 22 3,051 -3,029 0 1080 15.00 5.35 F
2026/01/13 東証 22 25 -3 0 180 5.00 5.41 F
2026/01/09 東証 22 23 -1 0 180 0.00 0.00 F
2026/01/08 東証 36 23 13 0 180 - - -
2026/01/07 東証 22 31 -9 0 720 20.00 5.56 F
2026/01/06 東証 36 31 5 0 180 - - -
2026/01/05 東証 10 22 -12 0 90 5.00 5.61 F
2025/12/30 東証 10 20 -10 0 90 5.00 5.72 F
2025/12/29 東証 10 20 -10 0 90 5.00 5.70 F
2025/12/26 東証 10 20 -10 0 540 30.00 5.72 F
2025/12/25 東証 10 20 -10 0 90 5.00 5.72 F
2025/12/24 東証 10 20 -10 0 270 15.00 5.73 F
2025/12/23 東証 10 20 -10 0 90 5.00 5.71 F
2025/12/22 東証 10 20 -10 0 90 5.00 5.73 F
2025/12/19 東証 10 20 -10 0 90 5.00 5.77 F
2025/12/18 東証 10 20 -10 0 90 5.00 5.81 F
2025/12/17 東証 10 20 -10 0 270 15.00 5.79 F
2025/12/16 東証 10 20 -10 0 90 5.00 5.78 F
2025/12/15 東証 10 20 -10 0 90 5.00 5.69 F
2025/12/12 東証 10 20 -10 0 90 5.00 5.67 F
2025/12/11 東証 10 20 -10 0 90 5.00 5.78 F
2025/12/10 東証 10 20 -10 0 270 15.00 5.74 F
2025/12/09 東証 10 20 -10 0 90 5.00 5.75 F
2025/12/08 東証 10 20 -10 0 90 5.00 5.77 F
2025/12/05 東証 11 20 -9 0 90 5.00 5.81 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(%)
2024/07/29 25,715 26,330 25,615 25,970 2,343 -
2024/07/30 25,730 26,045 25,680 26,045 4,192 0.29
2024/07/31 25,605 26,355 25,580 26,355 289 1.19
2024/08/01 25,985 25,990 25,300 25,605 603 -2.85
2024/08/02 24,605 24,605 23,840 24,580 1,941 -4.00
2024/08/05 23,795 24,000 20,500 24,000 5,777 -2.36
2024/08/06 23,500 23,560 22,505 22,700 928 -5.42
2024/08/07 22,300 23,995 22,300 23,445 299 3.28
2024/08/08 23,255 23,505 23,035 23,500 736 0.23
2024/08/09 23,570 23,575 23,100 23,500 1,221 0.00
2024/08/13 23,600 24,240 23,500 24,240 4,900 3.15
2024/08/14 24,280 24,470 24,190 24,380 218 0.58
2024/08/15 24,305 24,640 24,305 24,560 2,551 0.74
2024/08/16 25,060 25,450 24,945 25,450 776 3.62
2024/08/19 25,100 25,240 24,865 25,100 319 -1.38
2024/08/20 25,400 25,400 25,020 25,280 405 0.72
2024/08/21 24,880 25,275 24,880 25,220 237 -0.24
2024/08/22 25,095 25,210 25,020 25,195 335 -0.10
2024/08/23 25,205 25,300 25,100 25,300 541 0.42
2024/08/26 25,100 25,335 24,965 25,320 429 0.08
2024/08/27 24,905 25,285 24,905 25,285 156 -0.14
2024/08/28 25,170 25,350 25,160 25,350 474 0.26
2024/08/29 25,200 25,360 25,200 25,360 121 0.04
2024/08/30 25,355 25,555 25,035 25,555 464 0.77
2024/09/02 25,700 25,700 25,415 25,615 187 0.23
2024/09/03 25,520 25,750 25,520 25,700 196 0.33
2024/09/04 24,905 25,120 24,690 24,910 429 -3.07
2024/09/05 24,470 24,995 24,440 24,870 154 -0.16
2024/09/06 24,590 24,685 24,300 24,590 356 -1.13
2024/09/09 23,735 24,310 23,705 24,280 255 -1.26
2024/09/10 24,300 24,435 23,975 23,975 152 -1.26
2024/09/11 23,950 24,005 23,575 23,810 197 -0.69
2024/09/12 24,285 24,420 24,175 24,350 128 2.27
2024/09/13 24,175 24,275 24,115 24,140 52 -0.86
2024/09/17 24,140 24,270 23,690 24,270 299 0.54
2024/09/18 24,000 24,230 23,900 24,065 478 -0.84
2024/09/19 24,275 24,655 24,275 24,560 546 2.06
2024/09/20 24,800 24,940 24,775 24,790 325 0.94
2024/09/24 24,995 25,040 24,920 24,940 114 0.61
2024/09/25 25,040 25,040 24,820 25,000 582 0.24
2024/09/26 25,060 25,440 25,055 25,440 838 1.76
2024/09/27 25,525 25,980 25,350 25,980 945 2.12
2024/09/30 25,000 25,305 25,000 25,070 2,390 -3.50
2024/10/01 25,225 25,545 25,215 25,510 468 1.76
2024/10/02 25,010 25,395 25,010 25,130 1,971 -1.49
2024/10/03 25,605 25,715 25,440 25,470 595 1.35
2024/10/04 25,645 25,645 25,475 25,595 298 0.49
2024/10/07 25,980 26,075 25,915 26,020 676 1.66
2024/10/08 25,695 25,740 25,515 25,550 454 -1.81
2024/10/09 25,875 25,875 25,590 25,665 401 0.45
2024/10/10 25,905 25,905 25,715 25,715 339 0.19
2024/10/11 25,815 25,825 25,645 25,645 244 -0.27
2024/10/15 25,970 25,980 25,725 25,825 15,935 0.70
2024/10/16 25,405 25,615 25,405 25,520 387 -1.18
2024/10/17 25,590 25,590 25,425 25,430 331 -0.35
2024/10/18 25,605 25,605 25,395 25,455 235 0.10
2024/10/21 25,555 25,555 25,360 25,410 109 -0.18
2024/10/22 25,320 25,365 24,955 25,110 1,194 -1.18
2024/10/23 25,000 25,190 24,900 24,975 615 -0.54
2024/10/24 24,750 25,030 24,675 24,995 1,209 0.08
2024/10/25 25,050 25,050 24,665 24,790 566 -0.82
2024/10/28 24,720 25,200 24,720 25,190 771 1.61
2024/10/29 25,160 25,365 25,160 25,365 795 0.69
2024/10/30 25,435 25,635 25,435 25,590 296 0.89
2024/10/31 25,590 25,590 25,320 25,570 446 -0.08
2024/11/01 25,570 25,570 24,995 25,015 1,123 -2.17
2024/11/05 25,145 25,360 25,035 25,360 208 1.38
2024/11/06 25,370 25,870 25,360 25,840 503 1.89
2024/11/07 25,955 26,110 25,775 26,000 666 0.62
2024/11/08 26,055 26,115 25,865 26,000 723 0.00
2024/11/11 25,995 26,100 25,805 26,100 457 0.38
2024/11/12 26,015 26,155 25,795 25,905 793 -0.75
2024/11/13 25,755 25,805 25,500 25,605 2,086 -1.16
2024/11/14 25,735 25,800 25,545 25,545 552 -0.23
2024/11/15 25,720 25,770 25,650 25,650 492 0.41
2024/11/18 25,415 25,520 25,370 25,440 2,051 -0.82
2024/11/19 25,700 25,700 25,400 25,580 417 0.55
2024/11/20 25,675 25,675 25,390 25,530 476 -0.20
2024/11/21 25,470 25,470 25,325 25,340 2,153 -0.74
2024/11/22 25,395 25,515 25,370 25,510 366 0.67
2024/11/25 25,565 25,785 25,565 25,640 702 0.51
2024/11/26 25,520 25,520 25,190 25,385 832 -0.99
2024/11/27 25,320 25,320 25,045 25,190 405 -0.77
2024/11/28 25,400 25,485 25,040 25,485 530 1.17
2024/11/29 25,265 25,340 25,150 25,340 221 -0.57
2024/12/02 25,310 25,600 25,285 25,590 410 0.99
2024/12/03 25,745 26,050 25,745 25,970 684 1.48
2024/12/04 25,950 25,980 25,765 25,855 353 -0.44
2024/12/05 26,010 26,010 25,770 25,850 301 -0.02
2024/12/06 25,835 25,835 25,615 25,735 537 -0.44
2024/12/09 25,795 25,805 25,640 25,740 798 0.02
2024/12/10 25,940 25,940 25,720 25,835 1,799 0.37
2024/12/11 25,830 25,875 25,710 25,875 260 0.15
2024/12/12 26,025 26,165 26,025 26,105 5,751 0.89
2024/12/13 25,795 25,875 25,680 25,870 227 -0.90
2024/12/16 25,795 25,815 25,690 25,740 251 -0.50
2024/12/17 25,740 25,910 25,660 25,660 145 -0.31
2024/12/18 25,570 25,635 25,560 25,615 175 -0.18
2024/12/19 25,240 25,510 25,010 25,505 919 -0.43
2024/12/20 25,580 25,580 25,330 25,330 189 -0.69
2024/12/23 25,505 25,680 25,430 25,680 163 1.38
2024/12/24 25,665 25,665 25,580 25,655 990 -0.10
2024/12/25 25,670 25,670 25,450 25,600 362 -0.21
2024/12/26 25,620 25,960 25,620 25,960 500 1.41
2024/12/27 26,045 26,335 26,045 26,335 5,909 1.44
2024/12/30 26,330 26,395 26,135 26,300 451 -0.13
2025/01/06 26,290 26,290 25,815 25,980 731 -1.22
2025/01/07 26,015 26,240 25,940 26,190 335 0.81
2025/01/08 26,055 26,130 25,905 26,055 544 -0.52
2025/01/09 25,905 25,960 25,645 25,920 285 -0.52
2025/01/10 25,570 25,675 25,530 25,585 450 -1.29
2025/01/14 25,450 25,485 25,060 25,175 13,783 -1.60
2025/01/15 25,120 25,260 24,885 24,895 1,697 -1.11
2025/01/16 25,075 25,220 24,970 25,220 171 1.31
2025/01/17 24,890 24,975 24,650 24,975 663 -0.97
2025/01/20 25,045 25,285 25,045 25,285 1,397 1.24
2025/01/21 25,355 25,355 25,070 25,245 543 -0.16
2025/01/22 25,360 25,470 25,320 25,470 375 0.89
2025/01/23 25,475 25,545 25,440 25,535 382 0.26
2025/01/24 25,600 25,720 25,510 25,510 1,867 -0.10
2025/01/27 25,665 25,795 25,585 25,720 134 0.82
2025/01/28 25,465 25,750 25,425 25,650 103 -0.27
2025/01/29 25,740 25,800 25,710 25,750 173 0.39
2025/01/30 25,685 25,890 25,685 25,755 65 0.02
2025/01/31 25,845 25,900 25,805 25,900 270 0.56
2025/02/03 25,250 25,610 25,205 25,300 1,135 -2.32
2025/02/04 25,590 25,655 25,335 25,465 76 0.65
2025/02/05 25,565 25,630 25,305 25,455 75 -0.04
2025/02/06 25,310 25,630 25,310 25,630 149 0.69
2025/02/07 25,460 25,525 25,400 25,405 106 -0.88
2025/02/10 25,365 25,405 25,300 25,365 312 -0.16
2025/02/12 25,415 25,500 25,275 25,275 231 -0.35
2025/02/13 25,475 25,730 25,475 25,650 173 1.48
2025/02/14 25,730 25,750 25,550 25,550 93 -0.39
2025/02/17 25,425 25,695 25,425 25,695 130 0.57
2025/02/18 25,655 25,800 25,640 25,700 135 0.02
2025/02/19 25,550 25,705 25,550 25,630 23 -0.27
2025/02/20 25,495 25,575 25,240 25,370 1,736 -1.01
2025/02/21 25,235 25,475 25,235 25,375 75 0.02
2025/02/25 25,115 25,440 25,115 25,135 127 -0.95
2025/02/26 25,220 25,440 25,075 25,350 145 0.86
2025/02/27 25,255 25,405 25,255 25,405 56 0.22
2025/02/28 25,135 25,175 24,790 25,000 1,026 -1.59
2025/03/03 25,425 25,425 25,100 25,320 701 1.28
2025/03/04 25,220 25,290 25,000 25,200 298 -0.47
2025/03/05 25,155 25,315 25,155 25,250 64 0.20
2025/03/06 25,355 25,560 25,355 25,540 213 1.15
2025/03/07 25,215 25,280 25,085 25,100 119 -1.72
2025/03/10 25,155 25,395 25,010 25,070 915 -0.12
2025/03/11 24,760 24,880 24,360 24,880 276 -0.76
2025/03/12 24,800 25,115 24,800 25,055 435 0.70
2025/03/13 25,160 25,300 25,045 25,045 288 -0.04
2025/03/14 24,980 25,280 24,980 25,280 163 0.94
2025/03/17 25,390 25,795 25,390 25,540 180 1.03
2025/03/18 25,880 25,955 25,810 25,880 336 1.33
2025/03/19 25,940 26,160 25,900 26,075 387 0.75
2025/03/21 25,900 26,170 25,900 26,075 226 0.00
2025/03/24 26,075 26,075 25,905 25,915 15 -0.61
2025/03/25 26,105 26,115 25,900 25,900 85 -0.06
2025/03/26 26,170 26,185 26,015 26,050 90 0.58
2025/03/27 26,050 26,100 25,890 25,890 456 -0.61
2025/03/28 25,970 25,975 25,760 25,760 178 -0.50
2025/03/31 25,500 25,500 24,890 25,015 1,988 -2.89
2025/04/01 25,270 25,315 24,955 25,000 2,299 -0.06
2025/04/02 25,110 25,110 24,750 24,950 189 -0.20
2025/04/03 23,995 24,245 23,810 24,200 2,972 -3.01
2025/04/04 23,755 23,775 23,105 23,550 944 -2.69
2025/04/07 22,370 22,490 21,195 21,750 3,522 -7.64
2025/04/08 22,250 23,135 22,250 22,905 982 5.31
2025/04/09 22,490 22,500 21,870 22,185 5,994 -3.14
2025/04/10 24,085 24,150 23,670 23,960 17,726 8.00
2025/04/11 22,995 23,500 22,670 23,245 2,749 -2.98
2025/04/14 23,470 23,670 23,470 23,540 144 1.27
2025/04/15 23,690 23,770 23,660 23,675 120 0.57
2025/04/16 23,780 23,780 23,390 23,505 69 -0.72
2025/04/17 23,575 23,790 23,560 23,790 45 1.21
2025/04/18 23,975 24,060 23,820 24,045 49 1.07
2025/04/21 23,945 23,950 23,770 23,820 150 -0.94
2025/04/22 23,735 23,790 23,700 23,700 60 -0.50
2025/04/23 24,440 24,440 24,185 24,240 215 2.28
2025/04/24 24,500 24,500 24,275 24,275 157 0.14
2025/04/25 24,580 24,725 24,580 24,665 500 1.61
2025/04/28 24,910 25,005 24,855 24,855 233 0.77
2025/04/30 25,010 25,055 24,940 25,030 98 0.70
2025/05/01 25,095 25,230 25,095 25,145 122 0.46
2025/05/02 25,350 25,460 25,240 25,275 3,143 0.52
2025/05/07 25,500 25,500 25,340 25,430 238 0.61
2025/05/08 25,530 25,530 25,230 25,490 1,648 0.24
2025/05/09 25,725 25,800 25,675 25,745 224 1.00
2025/05/12 25,850 25,850 25,650 25,820 1,340 0.29
2025/05/13 26,275 26,300 26,090 26,095 535 1.07
2025/05/14 26,075 26,075 25,735 25,925 561 -0.65
2025/05/15 25,760 25,820 25,675 25,775 125 -0.58
2025/05/16 25,855 25,855 25,650 25,760 33 -0.06
2025/05/19 25,775 25,775 25,715 25,750 51 -0.04
2025/05/20 25,905 25,940 25,735 25,735 213 -0.06
2025/05/21 25,780 25,880 25,775 25,775 89 0.16
2025/05/22 25,570 25,610 25,500 25,530 425 -0.95
2025/05/23 25,715 25,825 25,715 25,725 41 0.76
2025/05/26 25,835 25,905 25,835 25,905 80 0.70
2025/05/27 25,910 26,070 25,890 26,060 125 0.60
2025/05/28 26,260 26,300 26,120 26,120 227 0.23
2025/05/29 26,300 26,445 26,300 26,440 294 1.23
2025/05/30 26,080 26,415 26,080 26,350 2,550 -0.34
2025/06/02 26,145 26,155 26,020 26,105 325 -0.93
2025/06/03 26,165 26,195 26,015 26,015 545 -0.34
2025/06/04 26,210 26,235 26,155 26,235 270 0.85
2025/06/05 26,015 26,025 25,885 25,890 1,086 -1.32
2025/06/06 26,080 26,080 26,010 26,045 81 0.60
2025/06/09 26,200 26,250 26,170 26,170 139 0.48
2025/06/10 26,260 26,350 26,200 26,200 179 0.11
2025/06/11 26,280 26,290 26,195 26,230 61 0.11
2025/06/12 26,240 26,250 26,135 26,185 444 -0.17
2025/06/13 26,125 26,125 25,845 25,940 174 -0.94
2025/06/16 26,140 26,180 26,040 26,125 544 0.71
2025/06/17 26,130 26,235 26,130 26,235 108 0.42
2025/06/18 26,135 26,455 26,135 26,455 650 0.84
2025/06/19 26,455 26,460 26,270 26,270 667 -0.70
2025/06/20 26,255 26,300 26,150 26,150 227 -0.46
2025/06/23 26,065 26,065 25,900 25,990 197 -0.61
2025/06/24 26,290 26,345 26,150 26,150 967 0.62
2025/06/25 26,315 26,315 26,090 26,090 225 -0.23
2025/06/26 26,225 26,400 26,225 26,265 831 0.67
2025/06/27 26,500 26,775 26,500 26,705 3,942 1.68
2025/06/30 26,940 27,030 26,895 26,895 400 0.71
2025/07/01 26,845 26,865 26,635 26,720 328 -0.65
2025/07/02 26,625 26,660 26,500 26,655 145 -0.24
2025/07/03 26,555 26,610 26,520 26,590 457 -0.24
2025/07/04 26,740 26,750 26,545 26,590 56 0.00
2025/07/07 26,550 26,580 26,415 26,415 290 -0.66
2025/07/08 26,435 26,490 26,435 26,465 57 0.19
2025/07/09 26,625 26,630 26,485 26,525 5 0.23
2025/07/10 26,540 26,540 26,350 26,375 104 -0.57
2025/07/11 26,450 26,680 26,450 26,465 1,442 0.34
2025/07/14 26,415 26,610 26,400 26,550 6,350 0.32
2025/07/15 26,265 26,330 26,150 26,195 2,591 -1.34
2025/07/16 26,205 26,220 26,115 26,170 2,960 -0.10
2025/07/17 26,075 26,340 26,075 26,310 1,934 0.53
2025/07/18 26,395 26,395 26,245 26,245 223 -0.25
2025/07/22 26,270 26,460 26,115 26,245 1,104 0.00
2025/07/23 26,610 27,150 26,610 27,150 2,266 3.45
2025/07/24 27,370 27,610 27,330 27,450 3,817 1.10
2025/07/25 27,445 27,445 27,235 27,235 2,296 -0.78
2025/07/28 27,260 27,260 27,125 27,125 105 -0.40
2025/07/29 26,940 26,940 26,825 26,870 79 -0.94
2025/07/30 26,950 26,980 26,870 26,980 303 0.41
2025/07/31 26,990 27,200 26,990 27,200 1,255 0.82
2025/08/01 27,020 27,435 27,020 27,390 1,378 0.70
2025/08/04 26,695 27,000 26,695 27,000 262 -1.42
2025/08/05 27,135 27,215 27,080 27,215 1,047 0.80
2025/08/06 27,170 27,465 27,145 27,465 909 0.92
2025/08/07 27,385 27,700 27,385 27,645 2,289 0.66
2025/08/08 27,740 28,055 27,740 27,930 3,757 1.03
2025/08/12 28,105 28,475 28,105 28,275 804 1.24
2025/08/13 28,495 28,650 28,445 28,540 927 0.94
2025/08/14 28,460 28,460 28,190 28,260 616 -0.98
2025/08/15 28,330 28,615 28,330 28,580 261 1.13
2025/08/18 28,645 28,840 28,645 28,695 596 0.40
2025/08/19 28,805 28,805 28,675 28,735 372 0.14
2025/08/20 28,635 28,690 28,580 28,600 962 -0.47
2025/08/21 28,520 28,520 28,370 28,425 2,729 -0.61
2025/08/22 28,530 28,555 28,400 28,555 100 0.46
2025/08/25 28,735 28,780 28,555 28,575 246 0.07
2025/08/26 28,545 28,545 28,240 28,290 3,248 -1.00
2025/08/27 28,290 28,295 28,180 28,235 735 -0.19
2025/08/28 28,155 28,400 28,155 28,395 102 0.57
2025/08/29 28,355 28,355 28,285 28,340 41 -0.19
2025/09/01 28,160 28,320 28,020 28,165 1,926 -0.62
2025/09/02 28,250 28,395 28,235 28,355 2,056 0.67
2025/09/03 28,270 28,295 28,045 28,045 335 -1.09
2025/09/04 28,130 28,370 28,130 28,365 120 1.14
2025/09/05 28,525 28,660 28,500 28,600 766 0.83
2025/09/08 28,810 29,000 28,755 28,915 171 1.10
2025/09/09 29,035 29,140 28,755 28,775 2,325 -0.48
2025/09/10 28,755 28,860 28,755 28,860 315 0.30
2025/09/11 28,870 29,035 28,860 28,960 329 0.35
2025/09/12 29,200 29,220 29,080 29,130 1,058 0.59
2025/09/16 29,200 29,340 29,115 29,200 2,219 0.24
2025/09/17 29,110 29,110 28,920 29,015 960 -0.63
2025/09/18 29,120 29,225 28,955 29,150 387 0.47
2025/09/19 29,355 29,420 28,840 29,050 2,472 -0.34
2025/09/22 29,080 29,320 29,080 29,100 271 0.17
2025/09/24 29,115 29,250 29,025 29,250 3,238 0.52
2025/09/25 29,360 29,380 29,275 29,335 959 0.29
2025/09/26 29,300 29,515 29,300 29,485 2,754 0.51
2025/09/29 29,260 29,260 29,095 29,105 7,000 -1.29
2025/09/30 29,160 29,180 29,000 29,180 3,605 0.26
2025/10/01 29,000 29,000 28,695 28,795 490 -1.32
2025/10/02 28,940 28,940 28,615 28,785 372 -0.03
2025/10/03 28,830 29,170 28,830 29,125 1,002 1.18
2025/10/06 30,130 30,200 29,915 30,130 1,435 3.45
2025/10/07 30,240 30,310 30,130 30,130 1,383 0.00
2025/10/08 30,230 30,460 30,170 30,170 803 0.13
2025/10/09 30,380 30,410 30,310 30,410 511 0.80
2025/10/10 30,320 30,320 29,860 29,905 425 -1.66
2025/10/14 29,485 29,730 29,155 29,220 2,948 -2.29
2025/10/15 29,435 29,765 29,390 29,765 7,392 1.87
2025/10/16 29,975 29,990 29,825 29,865 426 0.34
2025/10/17 29,750 29,790 29,590 29,600 652 -0.89
2025/10/20 30,000 30,270 29,965 30,270 6,704 2.26
2025/10/21 30,470 30,590 30,310 30,310 804 0.13
2025/10/22 30,370 30,560 30,270 30,520 411 0.69
2025/10/23 30,320 30,370 30,180 30,330 770 -0.62
2025/10/24 30,520 30,600 30,510 30,560 227 0.76
2025/10/27 30,880 31,070 30,830 31,050 1,277 1.60
2025/10/28 31,010 31,010 30,700 30,720 639 -1.06
2025/10/29 30,840 30,840 30,630 30,670 1,033 -0.16
2025/10/30 30,760 30,890 30,640 30,890 1,924 0.72
2025/10/31 31,080 31,260 31,000 31,160 4,459 0.87
2025/11/04 31,130 31,350 30,980 31,020 1,428 -0.45
2025/11/05 30,680 30,680 29,930 30,570 1,812 -1.45
2025/11/06 30,910 31,030 30,900 30,970 711 1.31
2025/11/07 30,790 30,790 30,570 30,770 167 -0.65
2025/11/10 30,990 31,020 30,880 30,910 2,612 0.45
2025/11/11 31,210 31,210 30,980 30,980 643 0.23
2025/11/12 31,080 31,360 31,080 31,240 190 0.84
2025/11/13 31,410 31,600 31,410 31,470 362 0.74
2025/11/14 31,200 31,360 31,100 31,210 303 -0.83
2025/11/17 31,290 31,290 31,140 31,260 617 0.16
2025/11/18 31,170 31,170 30,350 30,350 1,554 -2.91
2025/11/19 30,480 30,560 30,180 30,350 639 0.00
2025/11/20 30,940 31,100 30,790 30,810 410 1.52
2025/11/21 30,360 30,930 30,360 30,930 2,300 0.39
2025/11/25 31,020 31,020 30,670 30,700 1,508 -0.74
2025/11/26 30,950 31,330 30,950 31,260 588 1.82
2025/11/27 31,460 31,510 31,390 31,420 1,092 0.51
2025/11/28 31,400 31,500 31,370 31,490 803 0.22
2025/12/01 31,510 31,510 31,050 31,050 1,126 -1.40
2025/12/02 31,230 31,250 31,110 31,150 91 0.32
2025/12/03 31,170 31,330 31,060 31,200 50 0.16
2025/12/04 31,290 31,780 31,290 31,750 1,342 1.76
2025/12/05 31,610 31,610 31,300 31,390 566 -1.13
2025/12/08 31,380 31,600 31,380 31,600 1,952 0.67
2025/12/09 31,700 31,720 31,580 31,690 1,146 0.28
2025/12/10 31,890 31,910 31,650 31,740 1,497 0.16
2025/12/11 31,990 31,990 31,490 31,540 124 -0.63
2025/12/12 31,810 32,140 31,810 32,140 966 1.90
2025/12/15 31,900 32,160 31,900 32,070 1,571 -0.22
2025/12/16 32,080 32,080 31,530 31,530 780 -1.68
2025/12/17 31,510 31,540 31,290 31,490 621 -0.13
2025/12/18 31,350 31,470 31,230 31,380 668 -0.35
2025/12/19 31,530 31,750 31,530 31,620 11,496 0.76
2025/12/22 32,030 32,030 31,800 31,800 606 0.57
2025/12/23 31,840 32,000 31,840 31,920 1,645 0.38
2025/12/24 32,000 32,000 31,800 31,820 504 -0.31
2025/12/25 31,990 31,990 31,780 31,870 85 0.16
2025/12/26 31,950 32,050 31,840 31,900 320 0.09
2025/12/29 31,900 32,070 31,900 31,980 147 0.25
2025/12/30 31,980 31,980 31,880 31,880 150 -0.31
2026/01/05 32,280 32,560 32,280 32,490 428 1.91
2026/01/06 32,980 33,020 32,790 33,020 1,014 1.63
2026/01/07 33,020 33,020 32,720 32,770 75 -0.76
2026/01/08 32,690 32,790 32,550 32,550 162 -0.67
2026/01/09 32,510 32,890 32,510 32,880 90 1.01
2026/01/13 33,630 33,760 32,900 33,700 1,681 2.49
2026/01/14 33,780 34,080 33,780 34,080 4,051 1.13
2026/01/15 33,550 33,990 33,550 33,940 231 -0.41
2026/01/16 33,760 33,980 33,750 33,930 2,247 -0.03
2026/01/19 33,670 33,830 33,540 33,830 1,645 -0.29
2026/01/20 33,640 33,690 33,510 33,520 1,047 -0.92
2026/01/21 33,460 33,460 33,060 33,230 19,696 -0.87

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