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: 2026/08/28
38,470円
(時刻：14:33)
▲ +360円 (+0.94%)

価格情報

始値 38,190円
高値 38,530円
安値 38,180円
終値 38,470円
出来高 3,783株
売買代金 144,980,320円
売り気配 (15:29) 38,440円
買い気配 (15:29) 38,390円
年初来高値 (2026/08/17) 39,250円
年初来安値 (2026/03/23) 32,160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 1,187,768,958,380.0円
発行済株式総数 31,166,858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
2026/08/21 2 0 70 0
2026/08/14 2 0 70 10
2026/08/07 2 -2 60 -28
2026/07/31 4 2 88 44
2026/07/24 2 -2 44 -51
2026/07/17 4 2 95 51
2026/07/10 2 0 44 0
2026/07/03 2 0 44 -4
2026/06/26 2 0 48 6
2026/06/19 2 0 42 12
2026/06/12 2 0 30 0
2026/06/05 2 0 30 -2
2026/05/22 0 -2 10 3
2026/05/15 2 2 7 -23
2026/05/01 0 -98 30 -34
2026/04/24 98 49 64 0
2026/04/17 49 49 64 -3
2026/04/10 0 -1 67 5
2026/04/03 1 1 62 0
2026/03/27 0 -2 62 -23
2026/03/19 2 -48 85 1
2026/03/13 50 50 84 -22
2026/03/06 0 -20 106 -50
2026/02/27 20 0 156 -1
2026/02/20 20 0 157 3
2026/02/13 20 0 154 23
2026/02/06 20 0 131 1
2026/01/30 20 -1 130 -19
2026/01/23 21 -7 149 12
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

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 5,333 360 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
2026/08/25 東証 8 0 8 0 90
2026/08/24 東証 8 0 8 0 90 - - -
2026/08/21 東証 8 0 8 0 90 - - -
2026/08/20 東証 8 0 8 0 90 - - -
2026/08/19 東証 8 0 8 0 270 - - -
2026/08/18 東証 0 0 0 0 90 - - -
2026/08/06 東証 0 0 0 0 180
2026/08/05 東証 0 0 0 0 270 - - -
2026/08/04 東証 0 0 0 0 90 - - -
2026/08/03 東証 0 0 0 0 90 - - -
2026/07/31 東証 0 0 0 0 90 - - -
2026/07/30 東証 0 0 0 0 90 - - -
2026/07/29 東証 0 0 0 0 270 - - -
2026/07/28 東証 0 0 0 0 90 - - -
2026/07/27 東証 0 0 0 0 90 - - -
2026/07/24 東証 0 0 0 0 90 - - -
2026/07/23 東証 2 0 2 0 90 - - -
2026/07/22 東証 2 0 2 0 270 - - -
2026/07/21 東証 2 0 2 0 90 - - -
2026/07/17 東証 2 0 2 0 90 - - -
2026/07/16 東証 0 0 0 0 90 - - -
2026/07/15 東証 2 0 2 0 360 - - -
2026/07/14 東証 0 5,333 -5,333 0 360 5.00 4.80 E
2026/07/13 東証 0 0 0 0 180 - - -
2026/07/09 東証 0 0 0 0 180
2026/07/08 東証 0 0 0 0 540 - - -
2026/07/07 東証 0 0 0 0 180 - - -
2026/07/06 東証 0 0 0 0 90 - - -
2026/07/03 東証 0 0 0 0 90 - - -
2026/07/02 東証 0 0 0 0 90 - - -

詳細チャートへ

適時開示情報

日付表題
2026年08月19日 10時00分ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信 決算短信（2026年7月期）
2026年07月16日 18時40分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2026年07月14日 10時10分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2026年02月20日 10時50分ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信 決算短信（2026年1月期）
2026年01月16日 19時00分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2026年01月14日 10時20分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2025年08月19日 11時10分ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信 決算短信（2025年7月期）
2025年07月16日 18時40分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2025年07月14日 10時55分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2025年02月21日 13時40分ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信 決算短信（2025年1月期）
2025年01月16日 19時10分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2025年01月14日 10時15分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2024年08月19日 10時30分ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信 決算短信（2024年7月期）
2024年07月16日 18時55分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2024年07月11日 10時10分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2024年02月22日 10時00分ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信 決算短信（2024年1月期）

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(%)
2025/03/10 25,155 25,395 25,010 25,070 915 -
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
2026/01/22 33,600 33,650 33,480 33,510 457 0.84
2026/01/23 33,510 33,710 33,510 33,640 823 0.39
2026/01/26 33,080 33,560 32,850 33,560 988 -0.24
2026/01/27 32,860 33,050 32,700 32,940 3,272 -1.85
2026/01/28 32,940 33,240 32,650 33,240 3,917 0.91
2026/01/29 32,810 32,930 32,550 32,890 404 -1.05
2026/01/30 32,900 33,030 32,770 33,020 145 0.40
2026/02/02 33,320 33,540 32,730 32,730 406 -0.88
2026/02/03 33,240 33,770 33,240 33,750 708 3.12
2026/02/04 33,580 33,860 33,560 33,860 2,041 0.33
2026/02/05 34,040 34,120 33,680 33,800 114 -0.18
2026/02/06 33,750 34,100 33,430 34,100 467 0.89
2026/02/09 35,410 35,420 35,010 35,040 1,626 2.76
2026/02/10 35,330 35,870 35,330 35,690 1,182 1.86
2026/02/12 35,760 36,030 35,760 36,000 285 0.87
2026/02/13 35,670 35,730 35,450 35,530 430 -1.31
2026/02/16 35,520 35,530 35,150 35,270 552 -0.73
2026/02/17 35,270 35,270 34,760 35,120 643 -0.43
2026/02/18 35,120 35,450 35,120 35,360 2,045 0.68
2026/02/19 35,510 35,790 35,470 35,770 2,094 1.16
2026/02/20 35,600 35,600 35,330 35,430 94 -0.95
2026/02/24 35,420 35,540 35,280 35,540 455 0.31
2026/02/25 35,870 35,950 35,490 35,840 244 0.84
2026/02/26 36,180 36,310 36,110 36,150 196 0.86
2026/02/27 36,220 36,620 36,150 36,580 142 1.19
2026/03/02 35,720 36,310 35,700 36,310 2,398 -0.74
2026/03/03 35,870 35,940 35,030 35,250 7,449 -2.92
2026/03/04 34,100 34,610 33,450 33,990 8,147 -3.57
2026/03/05 35,110 35,200 34,340 34,500 1,225 1.50
2026/03/06 34,010 34,680 34,010 34,680 565 0.52
2026/03/09 32,880 33,520 32,580 33,520 1,840 -3.34
2026/03/10 34,030 34,390 33,880 34,120 658 1.79
2026/03/11 34,420 34,850 34,420 34,480 550 1.06
2026/03/12 33,860 34,190 33,730 33,920 2,855 -1.62
2026/03/13 33,420 33,930 33,380 33,850 185 -0.21
2026/03/16 33,860 33,860 33,480 33,700 3,114 -0.44
2026/03/17 34,160 34,170 33,770 33,890 167 0.56
2026/03/18 34,250 34,780 34,200 34,780 129 2.63
2026/03/19 34,110 34,110 33,720 34,080 1,123 -2.01
2026/03/23 32,750 32,750 32,160 32,530 6,951 -4.55
2026/03/24 33,270 33,500 32,910 33,500 2,672 2.98
2026/03/25 33,760 34,070 33,760 34,070 1,224 1.70
2026/03/26 34,100 34,250 33,700 33,980 1,311 -0.26
2026/03/27 33,780 34,120 33,590 34,030 272 0.15
2026/03/30 32,660 33,400 32,650 33,400 669 -1.85
2026/03/31 33,280 33,550 32,800 32,990 505 -1.23
2026/04/01 33,920 34,490 33,810 34,490 412 4.55
2026/04/02 34,650 34,880 33,840 33,880 4,177 -1.77
2026/04/03 34,150 34,340 34,130 34,240 1,198 1.06
2026/04/06 34,300 34,490 34,250 34,250 219 0.03
2026/04/07 34,490 34,500 34,170 34,310 1,010 0.18
2026/04/08 35,620 35,620 35,220 35,450 1,430 3.32
2026/04/09 35,630 35,630 35,090 35,200 1,046 -0.71
2026/04/10 35,350 35,350 34,910 35,080 3,690 -0.34
2026/04/13 35,020 35,180 34,800 34,970 965 -0.31
2026/04/14 35,450 35,450 35,190 35,270 642 0.86
2026/04/15 35,750 35,750 35,370 35,370 437 0.28
2026/04/16 35,700 35,900 35,640 35,900 154 1.50
2026/04/17 35,600 35,620 35,380 35,380 550 -1.45
2026/04/20 35,570 35,600 35,490 35,540 148 0.45
2026/04/21 35,670 35,670 35,500 35,550 399 0.03
2026/04/22 35,440 35,440 35,220 35,340 224 -0.59
2026/04/23 35,340 35,340 34,800 35,130 534 -0.59
2026/04/24 35,370 35,370 35,040 35,150 39 0.06
2026/04/27 35,360 35,450 34,920 35,450 1,233 0.85
2026/04/28 35,490 35,640 35,480 35,580 668 0.37
2026/04/30 35,400 35,400 35,000 35,200 2,405 -1.07
2026/05/01 35,200 35,330 34,920 35,250 141 0.14
2026/05/07 35,800 36,530 35,800 36,430 1,839 3.35
2026/05/08 36,310 36,310 36,010 36,200 421 -0.63
2026/05/11 36,470 36,520 36,250 36,310 513 0.30
2026/05/12 36,740 36,820 36,480 36,660 147 0.96
2026/05/13 36,750 37,350 36,750 37,350 114 1.88
2026/05/14 37,290 37,290 36,710 36,710 242 -1.71
2026/05/15 36,880 37,130 36,180 36,620 4,652 -0.25
2026/05/18 36,620 36,620 35,890 35,990 2,023 -1.72
2026/05/19 36,460 36,460 36,060 36,120 301 0.36
2026/05/20 36,240 36,240 35,330 35,610 1,619 -1.41
2026/05/21 36,270 36,390 36,150 36,280 1,087 1.88
2026/05/22 36,290 36,700 36,290 36,680 178 1.10
2026/05/25 36,890 37,230 36,840 37,200 427 1.42
2026/05/26 37,220 37,220 36,950 37,160 1,091 -0.11
2026/05/27 37,390 37,410 36,770 36,770 319 -1.05
2026/05/28 37,070 37,070 36,530 36,730 787 -0.11
2026/05/29 37,100 37,610 37,100 37,560 688 2.26
2026/06/01 37,290 37,430 37,100 37,150 688 -1.09
2026/06/02 36,960 37,150 36,570 37,150 14,833 0.00
2026/06/03 37,240 37,950 37,240 37,820 2,427 1.80
2026/06/04 37,260 37,340 37,100 37,200 2,448 -1.64
2026/06/05 37,350 37,350 36,950 37,120 1,788 -0.22
2026/06/08 36,090 36,460 35,860 36,210 1,222 -2.45
2026/06/09 36,730 36,730 36,160 36,540 796 0.91
2026/06/10 36,530 36,530 35,950 36,080 1,346 -1.26
2026/06/11 35,480 36,020 35,380 35,930 1,331 -0.42
2026/06/12 36,630 36,870 36,480 36,490 1,413 1.56
2026/06/15 37,190 37,870 37,190 37,730 3,427 3.40
2026/06/16 37,640 37,640 37,450 37,470 639 -0.69
2026/06/17 37,380 37,940 37,380 37,760 6,323 0.77
2026/06/18 38,170 38,520 38,170 38,390 141 1.67
2026/06/19 38,530 38,650 37,900 37,900 2,269 -1.28
2026/06/22 37,900 38,780 37,900 38,780 4,078 2.32
2026/06/23 38,560 38,560 37,640 37,640 3,377 -2.94
2026/06/24 37,750 37,760 37,140 37,460 3,640 -0.48
2026/06/25 37,760 38,000 37,650 37,830 792 0.99
2026/06/26 37,390 38,000 37,050 37,190 1,009 -1.69
2026/06/29 37,480 37,810 37,180 37,410 2,237 0.59
2026/06/30 37,740 37,900 37,510 37,820 979 1.10
2026/07/01 38,050 38,220 37,720 37,840 655 0.05
2026/07/02 37,730 38,130 37,730 37,940 1,858 0.26
2026/07/03 38,050 38,220 37,750 38,190 102 0.66
2026/07/06 38,420 38,690 38,320 38,500 2,733 0.81
2026/07/07 38,730 38,850 38,200 38,250 2,915 -0.65
2026/07/08 38,250 38,250 37,590 37,590 3,002 -1.73
2026/07/09 37,530 37,810 37,530 37,700 239 0.29
2026/07/10 38,310 38,310 37,970 37,980 3,662 0.74
2026/07/13 38,140 38,250 37,500 37,620 951 -0.95
2026/07/14 37,750 38,000 37,440 37,980 9,002 0.96
2026/07/15 37,990 37,990 37,560 37,990 4,353 0.03
2026/07/16 37,600 37,730 37,400 37,430 2,200 -1.47
2026/07/17 37,100 37,100 35,890 36,740 1,871 -1.84
2026/07/21 36,760 37,270 36,560 37,270 1,041 1.44
2026/07/22 37,550 37,870 37,550 37,570 409 0.80
2026/07/23 37,590 37,700 37,550 37,550 121 -0.05
2026/07/24 37,120 37,250 37,090 37,230 550 -0.85
2026/07/27 37,500 37,670 37,300 37,670 3,025 1.18
2026/07/28 37,190 37,190 36,580 36,650 11,866 -2.71
2026/07/29 37,010 37,010 36,440 36,700 2,290 0.14
2026/07/30 36,500 36,890 36,360 36,790 2,330 0.25
2026/07/31 37,140 37,730 37,080 37,220 3,840 1.17
2026/08/03 36,740 36,840 36,090 36,790 3,517 -1.16
2026/08/04 36,670 37,050 36,500 37,050 1,125 0.71
2026/08/05 37,330 37,740 37,270 37,740 3,629 1.86
2026/08/06 37,470 37,800 37,450 37,800 11,721 0.16
2026/08/07 37,870 37,900 37,650 37,870 294 0.19
2026/08/10 38,150 38,280 37,900 38,170 5,575 0.79
2026/08/12 38,220 38,550 38,160 38,550 5,106 1.00
2026/08/13 38,750 38,910 38,660 38,910 851 0.93
2026/08/14 38,950 39,210 38,950 39,010 2,185 0.26
2026/08/17 39,250 39,250 38,700 38,850 2,997 -0.41
2026/08/18 38,900 38,900 38,370 38,420 544 -1.11
2026/08/19 37,720 37,720 37,230 37,340 6,980 -2.81
2026/08/20 37,660 37,690 37,480 37,630 2,524 0.78
2026/08/21 37,630 37,850 37,340 37,850 2,504 0.58
2026/08/24 38,030 38,030 37,750 37,830 126 -0.05
2026/08/25 37,820 37,980 37,760 37,970 1,905 0.37
2026/08/26 38,000 38,330 38,000 38,330 44 0.95
2026/08/27 38,700 38,700 38,110 38,110 8,328 -0.57
2026/08/28 38,190 38,530 38,180 38,470 3,783 0.94

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