ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００（1599）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００ 1599

ETF等 その他 最終更新: 2026/01/21
32,900円
(時刻：15:22)
▼ -370円 (-1.11%)

価格情報

始値 32,890円
高値 32,900円
安値 32,790円
終値 32,900円
出来高 1,031株
売買代金 33,907,730円
売り気配 (15:30) 33,050円
買い気配 (15:30) 32,800円
年初来高値 (2026/01/16) 33,640円
年初来安値 (2025/04/07) 20,660円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００
英文銘柄名 IFREEETF JPX-NIKKEI400
時価総額 598,728,882,930.0円
発行済株式総数 17,996,059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 2 0 60 17
2026/01/09 2 0 43 43
2025/12/26 2 0 0 0
2025/12/19 2 0 0 0
2025/12/12 2 0 0 0
2025/12/05 2 0 0 -8
2025/11/28 2 0 8 0
2025/11/21 2 0 8 8
2025/11/14 2 0 0 0
2025/11/07 2 0 0 -25
2025/10/31 2 0 25 25
2025/10/24 2 0 0 0
2025/10/17 2 0 0 -1
2025/10/10 2 -1 1 0
2025/10/03 3 1 1 0
2025/09/26 2 0 1 0
2025/09/19 2 0 1 1
2025/09/12 2 2 0 0
2025/09/05 0 0 0 0
2025/08/29 0 0 0 0
2025/08/22 0 0 0 -10
2025/08/15 0 0 10 -60
2025/08/08 0 0 70 -20
2025/08/01 0 0 90 0
2025/07/25 0 0 90 -6
2025/07/18 0 0 96 0
2025/07/11 0 0 96 26
2025/07/04 0 0 70 -2
2025/06/27 0 0 72 2
2025/06/20 0 0 70 0
2025/06/13 0 0 70 0
2025/06/06 0 0 70 -55
2025/05/30 0 0 125 18
2025/05/23 0 0 107 2
2025/05/16 0 0 105 5
2025/05/09 0 0 100 30
2025/05/02 0 0 70 0
2025/04/25 0 -7 70 -30

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 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
2026/01/21 東証 3 2 1 0 270
2026/01/20 東証 2 2 0 0 90 ***** ***** -
2026/01/19 東証 2 2 0 0 90 ***** ***** -
2026/01/16 東証 23 2 21 0 90 - - -
2026/01/15 東証 0 2 -2 0 90 5.00 5.42 F
2026/01/14 東証 2 2 0 0 270 ***** ***** -
2026/01/13 東証 8 0 8 0 90 - - -
2026/01/09 東証 8 0 8 0 90 - - -
2026/01/08 東証 31 0 31 0 90 - - -
2026/01/07 東証 31 559 -528 0 1440 40.00 11.22 D
2026/01/06 東証 23 2 21 0 180 - - -
2026/01/05 東証 0 2 -2 0 180 5.00 5.66 F
2025/12/30 東証 0 2 -2 0 180 5.00 5.76 F
2025/12/29 東証 0 2 -2 0 180 5.00 5.77 F
2025/12/26 東証 0 2 -2 0 1080 30.00 5.78 F
2025/12/25 東証 0 2 -2 0 90 0.00 0.00 F
2025/12/24 東証 0 2 -2 0 270 15.00 5.77 F
2025/12/23 東証 0 2 -2 0 90 5.00 5.77 F
2025/12/22 東証 0 2 -2 0 90 5.00 5.79 F
2025/12/19 東証 0 2 -2 0 90 5.00 5.81 F
2025/12/18 東証 0 2 -2 0 90 5.00 5.89 F
2025/12/17 東証 0 2 -2 0 270 15.00 5.88 F
2025/12/16 東証 0 2 -2 0 90 5.00 5.83 F
2025/12/15 東証 0 2 -2 0 90 5.00 5.74 F
2025/12/12 東証 0 2 -2 0 90 5.00 5.76 F
2025/12/11 東証 0 2 -2 0 90 5.00 5.84 F
2025/12/10 東証 0 2 -2 0 270 15.00 5.81 F
2025/12/09 東証 0 2 -2 0 90 5.00 5.81 F
2025/12/08 東証 0 2 -2 0 90 5.00 5.83 F
2025/12/05 東証 0 2 -2 0 90 5.00 5.88 F

詳細チャートへ

適時開示情報

日付表題
2026年01月13日 17時50分iFreeETFの収益分配のお知らせ
2026年01月07日 08時50分iFreeETFの収益分配金見込額のお知らせ
2025年08月22日 11時00分2025年7月期（2025年1月11日～2025年7月10日）決算短信
2025年07月10日 19時20分iFreeETFの収益分配のお知らせ
2025年07月08日 08時50分iFreeETFの収益分配金見込額のお知らせ
2025年02月21日 11時00分2025年1月期（2024年7月11日～2025年1月10日）決算短信
2025年01月10日 18時20分iFreeETFの収益分配のお知らせ
2025年01月08日 08時50分iFreeETFの収益分配金見込額のお知らせ
2024年08月23日 11時00分2024年7月期（2024年1月11日～2024年7月10日）決算短信
2024年07月10日 18時50分iFreeETFの収益分配のお知らせ
2024年07月08日 08時50分iFreeETFの収益分配金見込額のお知らせ
2024年02月22日 11時00分2024年1月期（2023年7月11日～2024年1月10日）決算短信

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(%)
2024/07/29 25,480 25,710 25,480 25,630 273 -
2024/07/30 25,485 25,630 25,465 25,495 116 -0.53
2024/07/31 26,005 26,005 26,005 26,005 1 2.00
2024/08/01 25,985 25,985 25,000 25,200 440 -3.10
2024/08/02 24,225 24,225 23,600 24,030 310 -4.64
2024/08/05 23,030 24,030 20,200 20,695 13,744 -13.88
2024/08/06 22,695 26,550 22,500 25,300 474 22.25
2024/08/07 23,300 25,990 22,510 23,410 377 -7.47
2024/08/08 24,410 24,910 22,940 22,940 399 -2.01
2024/08/09 23,785 23,785 22,765 23,125 236 0.81
2024/08/13 23,245 23,770 23,245 23,685 159 2.42
2024/08/14 24,185 24,215 23,690 23,960 151 1.16
2024/08/15 23,735 24,355 23,735 24,200 155 1.00
2024/08/16 24,700 25,000 24,700 24,945 195 3.08
2024/08/19 24,915 24,920 24,750 24,755 591 -0.76
2024/08/20 24,880 25,195 24,815 24,945 660 0.77
2024/08/21 24,690 24,795 24,690 24,795 51 -0.60
2024/08/22 24,840 24,975 24,815 24,955 321 0.65
2024/08/23 24,975 25,010 24,835 25,010 55 0.22
2024/08/26 25,010 25,010 24,780 24,780 40 -0.92
2024/08/27 24,710 25,000 24,710 25,000 369 0.89
2024/08/28 24,900 24,910 24,900 24,910 42 -0.36
2024/08/29 24,945 25,055 24,830 25,055 248 0.58
2024/08/30 25,170 25,250 25,170 25,250 98 0.78
2024/09/02 25,500 25,500 25,120 25,270 361 0.08
2024/09/03 25,520 25,520 25,355 25,355 186 0.34
2024/09/04 24,645 24,950 24,375 24,510 497 -3.33
2024/09/05 24,220 24,540 24,190 24,445 96 -0.27
2024/09/06 24,250 24,250 24,125 24,125 12 -1.31
2024/09/09 23,625 24,000 23,400 24,000 267 -0.52
2024/09/10 24,000 24,085 23,955 24,000 142 0.00
2024/09/11 23,500 23,500 23,500 23,500 1 -2.08
2024/09/12 24,080 24,115 24,080 24,080 89 2.47
2024/09/13 23,630 23,950 23,630 23,870 50 -0.87
2024/09/17 24,255 24,255 23,455 23,455 28 -1.74
2024/09/18 23,740 23,940 23,680 23,750 120 1.26
2024/09/19 24,355 24,390 24,265 24,390 29 2.69
2024/09/20 24,705 24,705 24,540 24,540 172 0.62
2024/09/25 24,905 24,905 24,620 24,620 67 0.33
2024/09/26 24,770 25,105 24,645 25,105 5,502 1.97
2024/09/27 25,105 25,695 25,105 25,695 2,680 2.35
2024/09/30 24,695 24,965 24,695 24,800 620 -3.48
2024/10/01 25,195 25,195 24,830 25,175 546 1.51
2024/10/02 24,895 25,100 24,835 24,835 129 -1.35
2024/10/03 25,335 25,345 25,175 25,175 20 1.37
2024/10/04 25,200 25,315 25,180 25,315 123 0.56
2024/10/07 25,710 25,820 25,640 25,805 363 1.94
2024/10/08 25,805 25,805 25,455 25,455 5 -1.36
2024/10/09 25,550 25,550 25,420 25,420 301 -0.14
2024/10/10 25,610 25,620 25,475 25,475 63 0.22
2024/10/11 25,505 25,505 25,490 25,490 2 0.06
2024/10/15 25,990 25,990 25,545 25,600 507 0.43
2024/10/16 25,160 25,355 25,105 25,215 490 -1.50
2024/10/17 25,085 25,350 25,085 25,185 12 -0.12
2024/10/21 25,165 25,190 25,165 25,165 131 -0.08
2024/10/22 25,165 25,165 25,000 25,030 70 -0.54
2024/10/23 24,820 24,820 24,820 24,820 6 -0.84
2024/10/24 24,505 24,770 24,500 24,705 267 -0.46
2024/10/25 24,435 24,520 24,435 24,495 237 -0.85
2024/10/28 24,235 24,880 24,235 24,855 196 1.47
2024/10/29 25,000 25,100 25,000 25,070 95 0.87
2024/10/30 25,310 25,340 25,310 25,340 40 1.08
2024/10/31 25,340 25,340 25,240 25,240 102 -0.39
2024/11/01 25,000 25,000 24,820 24,820 125 -1.66
2024/11/05 24,900 25,035 24,820 25,035 304 0.87
2024/11/06 25,035 25,575 25,035 25,525 16 1.96
2024/11/07 25,845 25,845 25,695 25,710 80 0.72
2024/11/08 25,835 25,835 25,670 25,670 76 -0.16
2024/11/11 25,585 25,610 25,585 25,610 23 -0.23
2024/11/12 25,755 25,855 25,525 25,525 104 -0.33
2024/11/13 25,555 25,555 25,555 25,555 1 0.12
2024/11/14 25,325 25,390 25,325 25,390 33 -0.65
2024/11/21 25,085 25,085 25,085 25,085 1 -1.20
2024/11/22 25,420 25,420 25,110 25,210 77 0.50
2024/11/25 25,245 25,400 25,245 25,380 20 0.67
2024/11/26 25,040 25,205 25,000 25,005 402 -1.48
2024/11/27 24,785 24,970 24,785 24,855 50 -0.60
2024/11/28 25,225 25,225 24,785 25,035 41 0.72
2024/11/29 24,955 24,955 24,955 24,955 5 -0.32
2024/12/02 25,270 25,270 25,145 25,145 12 0.76
2024/12/03 25,475 25,585 25,475 25,565 205 1.67
2024/12/04 25,675 25,680 25,485 25,610 54 0.18
2024/12/05 25,590 25,610 25,500 25,500 65 -0.43
2024/12/06 25,375 25,375 25,375 25,375 1 -0.49
2024/12/09 25,555 25,555 25,420 25,460 1,844 0.33
2024/12/12 25,870 25,900 25,815 25,850 87 1.53
2024/12/13 25,635 25,635 25,635 25,635 1 -0.83
2024/12/16 25,440 25,440 25,420 25,420 12 -0.84
2024/12/17 25,475 25,495 25,475 25,495 38 0.30
2024/12/19 24,995 25,500 24,915 25,500 8 0.02
2024/12/24 25,400 25,400 25,380 25,380 112 -0.47
2024/12/25 25,225 25,225 25,210 25,225 47 -0.61
2024/12/26 25,545 25,620 25,460 25,620 4 1.57
2024/12/27 25,770 26,045 25,770 26,045 183 1.66
2024/12/30 26,055 26,055 26,055 26,055 51 0.04
2025/01/06 26,015 26,015 25,750 25,750 290 -1.17
2025/01/07 25,795 26,050 25,795 26,050 130 1.17
2025/01/08 25,780 26,050 25,650 26,030 28 -0.08
2025/01/09 25,410 25,680 25,165 25,600 258 -1.65
2025/01/14 25,345 25,345 24,690 24,995 26 -2.36
2025/01/15 25,065 25,065 24,700 24,700 109 -1.18
2025/01/16 24,900 25,160 24,780 24,780 45 0.32
2025/01/17 24,695 24,900 24,490 24,650 28 -0.52
2025/01/20 24,845 25,000 24,845 25,000 8 1.42
2025/01/21 25,495 25,495 25,000 25,000 30 0.00
2025/01/22 25,160 25,245 24,905 24,905 90 -0.38
2025/01/23 25,220 25,315 25,090 25,315 154 1.65
2025/01/24 25,295 25,295 25,295 25,295 5 -0.08
2025/01/27 25,480 25,500 25,400 25,400 48 0.42
2025/01/28 25,500 25,500 25,500 25,500 2 0.39
2025/01/29 25,485 25,530 25,485 25,530 45 0.12
2025/01/30 25,485 25,560 25,240 25,560 156 0.12
2025/01/31 25,610 25,660 25,610 25,660 47 0.39
2025/02/03 25,170 25,655 25,000 25,655 118 -0.02
2025/02/04 25,355 25,355 25,050 25,155 1,537 -1.95
2025/02/05 25,245 25,345 25,115 25,145 1,063 -0.04
2025/02/06 25,265 25,265 25,265 25,265 2 0.48
2025/02/07 25,215 25,215 25,215 25,215 134 -0.20
2025/02/10 25,115 25,205 25,080 25,205 6 -0.04
2025/02/12 25,105 25,145 25,000 25,140 10 -0.26
2025/02/13 25,260 25,405 25,260 25,405 81 1.05
2025/02/14 25,460 25,490 25,360 25,360 41 -0.18
2025/02/17 25,245 25,425 25,245 25,425 86 0.26
2025/02/18 25,410 25,500 25,410 25,500 13 0.29
2025/02/20 25,000 25,000 25,000 25,000 1 -1.96
2025/02/21 24,985 25,010 24,985 25,010 37 0.04
2025/02/25 24,970 25,085 24,900 25,085 92 0.30
2025/02/26 24,970 25,110 24,900 24,900 371 -0.74
2025/02/27 25,055 25,150 25,055 25,100 57 0.80
2025/02/28 25,090 25,090 24,590 24,600 56 -1.99
2025/03/03 24,975 25,100 24,975 25,100 9 2.03
2025/03/04 25,025 25,025 24,830 24,905 245 -0.78
2025/03/05 24,905 24,905 24,905 24,905 1 0.00
2025/03/06 25,000 25,650 25,000 25,305 84 1.61
2025/03/07 24,830 25,495 24,740 25,495 241 0.75
2025/03/10 24,875 24,975 24,745 24,840 32 -2.57
2025/03/11 24,435 24,500 24,200 24,500 256 -1.37
2025/03/12 24,645 24,795 24,630 24,795 138 1.20
2025/03/13 24,895 25,000 24,875 24,875 18 0.32
2025/03/14 24,730 24,885 24,730 24,885 23 0.04
2025/03/17 25,175 25,390 25,175 25,365 98 1.93
2025/03/18 25,500 25,680 25,500 25,680 63 1.24
2025/03/19 25,630 25,850 25,630 25,850 49 0.66
2025/03/21 25,880 25,880 25,880 25,880 10 0.12
2025/03/24 25,870 25,870 25,660 25,660 70 -0.85
2025/03/25 25,830 25,850 25,800 25,850 203 0.74
2025/03/26 25,850 25,850 25,850 25,850 50 0.00
2025/03/27 25,645 25,715 25,645 25,715 5 -0.52
2025/03/28 26,000 26,000 25,760 25,760 13 0.17
2025/03/31 24,830 24,905 24,665 24,735 146 -3.98
2025/04/01 24,960 25,010 24,680 24,680 13 -0.22
2025/04/02 25,100 25,100 24,500 24,990 139 1.26
2025/04/03 23,620 24,235 23,620 23,705 8,123 -5.14
2025/04/04 23,515 23,660 23,000 23,160 428 -2.30
2025/04/07 20,660 21,980 20,660 21,350 53 -7.82
2025/04/08 21,850 22,725 21,850 22,685 74 6.25
2025/04/09 22,260 22,300 21,695 22,300 1,269 -1.70
2025/04/10 24,295 24,295 23,390 23,895 844 7.15
2025/04/11 22,715 23,170 22,560 23,170 286 -3.03
2025/04/14 23,230 23,410 23,200 23,200 1,156 0.13
2025/04/15 23,450 23,515 23,410 23,515 334 1.36
2025/04/16 23,515 23,515 23,310 23,350 208 -0.70
2025/04/17 23,345 23,345 23,345 23,345 10 -0.02
2025/04/18 23,685 23,770 23,605 23,770 83 1.82
2025/04/21 23,795 23,795 23,660 23,660 6 -0.46
2025/04/22 23,550 23,690 23,515 23,690 119 0.13
2025/04/23 24,050 24,100 23,980 23,980 47 1.22
2025/04/24 24,095 24,500 24,060 24,500 17 2.17
2025/04/25 24,405 24,470 24,330 24,465 415 -0.14
2025/04/28 24,645 24,720 24,645 24,670 13 0.84
2025/04/30 24,820 24,840 24,660 24,660 8 -0.04
2025/05/01 24,915 25,000 24,875 25,000 9 1.38
2025/05/02 25,120 25,190 25,100 25,160 1,379 0.64
2025/05/07 25,300 25,300 25,160 25,245 203 0.34
2025/05/08 25,170 25,170 25,170 25,170 2 -0.30
2025/05/09 25,500 25,535 25,500 25,535 3 1.45
2025/05/12 25,580 25,580 25,420 25,420 20 -0.45
2025/05/13 26,010 26,010 25,715 25,715 583 1.16
2025/05/14 25,740 25,740 25,500 25,610 48 -0.41
2025/05/15 25,460 25,540 25,450 25,485 25 -0.49
2025/05/16 25,510 25,510 25,510 25,510 1 0.10
2025/05/19 25,575 25,575 25,575 25,575 1 0.25
2025/05/20 25,640 25,705 25,580 25,580 35 0.02
2025/05/21 25,580 25,580 25,535 25,535 33 -0.18
2025/05/22 25,335 25,335 25,260 25,265 79 -1.06
2025/05/23 25,375 25,510 25,375 25,510 57 0.97
2025/05/26 25,610 25,670 25,590 25,670 79 0.63
2025/05/27 25,635 25,635 25,615 25,635 48 -0.14
2025/05/28 26,030 26,030 25,940 25,940 13 1.19
2025/05/29 26,190 26,190 26,170 26,170 12 0.89
2025/05/30 25,790 26,180 25,790 26,180 154 0.04
2025/06/02 25,855 25,885 25,775 25,840 98 -1.30
2025/06/03 25,945 25,945 25,810 25,855 1,031 0.06
2025/06/04 25,920 25,920 25,920 25,920 1 0.25
2025/06/06 25,795 25,805 25,795 25,805 44 -0.44
2025/06/09 25,960 25,960 25,960 25,960 3 0.60
2025/06/10 26,040 26,100 26,040 26,100 945 0.54
2025/06/11 26,075 26,075 26,075 26,075 2 -0.10
2025/06/12 26,020 26,020 25,925 25,950 98 -0.48
2025/06/13 25,785 25,785 25,600 25,725 24 -0.87
2025/06/17 25,950 25,960 25,930 25,955 10 0.89
2025/06/18 25,845 26,100 25,845 26,100 27 0.56
2025/06/19 26,185 26,185 26,010 26,010 177 -0.34
2025/06/20 25,960 25,960 25,960 25,960 2 -0.19
2025/06/24 26,060 26,060 25,925 25,925 74 -0.13
2025/06/25 26,075 26,075 25,970 25,970 20 0.17
2025/06/26 25,935 26,020 25,935 26,020 58 0.19
2025/06/27 26,200 26,670 26,200 26,205 328 0.71
2025/06/30 26,705 26,900 26,585 26,725 409 1.98
2025/07/01 26,565 26,650 26,330 26,330 99 -1.48
2025/07/02 26,290 26,425 26,250 26,345 128 0.06
2025/07/03 26,295 26,365 26,275 26,345 31 0.00
2025/07/04 26,465 26,475 26,325 26,325 8 -0.08
2025/07/07 26,300 26,300 26,220 26,220 100 -0.40
2025/07/08 26,195 26,270 26,195 26,215 695 -0.02
2025/07/09 26,125 26,125 25,975 25,975 504 -0.92
2025/07/10 26,005 26,005 25,800 25,800 8 -0.67
2025/07/11 25,855 26,055 25,855 26,020 29 0.85
2025/07/14 25,835 26,080 25,835 26,080 102 0.23
2025/07/15 25,910 26,075 25,910 26,045 40 -0.13
2025/07/16 25,915 25,915 25,915 25,915 10 -0.50
2025/07/17 25,950 26,070 25,950 26,070 41 0.60
2025/07/18 26,100 26,100 26,010 26,010 21 -0.23
2025/07/22 26,190 26,195 26,190 26,195 11 0.71
2025/07/23 26,435 26,920 26,435 26,755 287 2.14
2025/07/24 27,135 27,350 27,115 27,240 433 1.81
2025/07/25 27,125 27,145 27,000 27,000 236 -0.88
2025/07/28 27,030 27,030 26,860 26,870 19 -0.48
2025/07/29 26,655 26,655 26,655 26,655 8 -0.80
2025/07/30 26,700 26,735 26,655 26,735 148 0.30
2025/07/31 26,840 26,950 26,840 26,925 1,039 0.71
2025/08/01 26,985 27,140 26,985 27,070 56 0.54
2025/08/04 26,570 26,750 26,465 26,750 171 -1.18
2025/08/05 26,800 26,890 26,800 26,890 90 0.52
2025/08/06 26,965 27,230 26,960 27,230 217 1.26
2025/08/07 27,230 27,370 27,230 27,350 54 0.44
2025/08/08 27,510 27,795 27,510 27,705 35 1.30
2025/08/12 27,835 28,200 27,835 28,100 585 1.43
2025/08/13 28,315 28,400 28,200 28,325 86 0.80
2025/08/14 28,265 28,265 27,995 27,995 29 -1.17
2025/08/15 28,065 28,220 28,065 28,130 9 0.48
2025/08/18 28,475 28,540 28,475 28,505 30 1.33
2025/08/19 28,635 28,635 28,500 28,500 25 -0.02
2025/08/20 28,300 28,450 28,300 28,345 47 -0.54
2025/08/21 28,175 28,230 28,175 28,230 3 -0.41
2025/08/22 28,360 28,370 28,160 28,330 128 0.35
2025/08/25 28,440 28,510 28,440 28,510 9 0.64
2025/08/26 28,345 28,495 28,000 28,495 7 -0.05
2025/08/27 28,115 28,115 27,980 28,000 5,076 -1.74
2025/08/28 28,040 28,215 28,005 28,180 21 0.64
2025/09/01 27,820 27,820 27,800 27,800 20 -1.35
2025/09/02 28,095 28,095 28,095 28,095 79 1.06
2025/09/03 28,005 28,015 27,775 27,775 31 -1.14
2025/09/04 27,980 28,095 27,980 28,095 86 1.15
2025/09/05 28,145 28,145 28,145 28,145 1 0.18
2025/09/08 28,500 28,680 28,500 28,575 412 1.53
2025/09/09 28,800 28,800 28,655 28,655 15 0.28
2025/09/10 28,675 28,675 28,645 28,645 10 -0.03
2025/09/11 28,585 28,755 28,585 28,630 179 -0.05
2025/09/12 28,950 28,950 28,880 28,880 113 0.87
2025/09/16 28,995 29,010 28,880 29,010 73 0.45
2025/09/17 28,860 28,860 28,660 28,725 5 -0.98
2025/09/18 28,835 28,915 28,735 28,900 26 0.61
2025/09/19 29,050 29,120 28,755 28,755 134 -0.50
2025/09/22 28,800 29,000 28,800 28,955 228 0.70
2025/09/24 28,885 28,885 28,785 28,785 97 -0.59
2025/09/25 29,070 29,100 29,050 29,055 60 0.94
2025/09/26 29,020 29,205 29,020 29,035 1,086 -0.07
2025/09/29 28,900 28,900 28,850 28,850 23 -0.64
2025/09/30 28,825 28,885 28,705 28,885 1,722 0.12
2025/10/01 28,500 28,545 28,375 28,545 22 -1.18
2025/10/02 28,615 28,615 28,390 28,590 104 0.16
2025/10/03 28,535 28,575 28,535 28,575 2,444 -0.05
2025/10/06 29,795 29,815 29,575 29,755 1,619 4.13
2025/10/07 29,980 30,050 29,805 29,805 112 0.17
2025/10/08 29,960 30,140 29,825 29,825 169 0.07
2025/10/09 30,020 30,130 29,980 30,050 1,536 0.75
2025/10/10 29,935 29,935 29,585 29,625 373 -1.41
2025/10/14 29,220 29,365 28,820 28,885 105 -2.50
2025/10/15 29,135 29,420 29,135 29,230 159 1.19
2025/10/16 29,590 29,670 29,590 29,660 73 1.47
2025/10/17 29,520 29,520 29,340 29,340 6 -1.08
2025/10/20 29,690 29,960 29,690 29,960 125 2.11
2025/10/21 30,020 30,250 29,995 29,995 1,129 0.12
2025/10/22 30,160 30,220 30,060 30,180 128 0.62
2025/10/23 30,000 30,050 29,920 30,050 142 -0.43
2025/10/24 30,320 30,320 30,210 30,280 19 0.77
2025/10/27 30,680 30,750 30,590 30,630 133 1.16
2025/10/28 30,640 30,640 30,280 30,280 3,021 -1.14
2025/10/29 30,370 30,370 30,370 30,370 1 0.30
2025/10/30 30,440 30,600 30,440 30,560 23 0.63
2025/10/31 30,740 30,890 30,740 30,800 1,535 0.79
2025/11/04 30,810 31,000 30,620 30,790 51 -0.03
2025/11/05 30,360 30,360 29,650 30,200 19,712 -1.92
2025/11/06 30,510 30,610 30,510 30,610 112 1.36
2025/11/07 30,350 30,460 30,240 30,460 85 -0.49
2025/11/10 30,690 30,690 30,460 30,460 2,516 0.00
2025/11/11 30,840 30,840 30,730 30,730 7 0.89
2025/11/12 30,760 31,000 30,760 30,920 85 0.62
2025/11/13 31,070 31,250 31,070 31,180 1,112 0.84
2025/11/14 30,840 31,050 30,800 30,980 200 -0.64
2025/11/17 30,970 30,970 30,780 30,890 22 -0.29
2025/11/18 30,600 30,600 30,150 30,150 318 -2.40
2025/11/19 30,040 30,350 29,850 30,000 92 -0.50
2025/11/20 30,600 30,640 30,500 30,520 70 1.73
2025/11/21 30,320 30,400 30,320 30,360 22 -0.52
2025/11/25 30,720 30,720 30,270 30,270 481 -0.30
2025/11/26 30,630 31,010 30,630 30,890 499 2.05
2025/11/27 31,010 31,010 31,010 31,010 2 0.39
2025/12/01 31,000 31,000 30,730 30,730 28 -0.90
2025/12/02 31,000 31,000 30,780 30,780 52 0.16
2025/12/03 30,830 30,920 30,810 30,860 3,190 0.26
2025/12/04 30,870 31,300 30,870 31,300 79 1.43
2025/12/05 31,270 31,270 31,030 31,030 2 -0.86
2025/12/08 31,300 31,300 31,150 31,270 20 0.77
2025/12/09 31,350 31,400 31,330 31,400 1,204 0.42
2025/12/10 31,460 31,570 31,320 31,370 1,079 -0.10
2025/12/11 31,470 31,470 31,240 31,240 49 -0.41
2025/12/12 31,670 31,710 31,600 31,650 254 1.31
2025/12/15 31,650 31,760 31,650 31,740 811 0.28
2025/12/16 31,520 31,520 31,270 31,270 222 -1.48
2025/12/17 31,190 31,190 31,000 31,000 2 -0.86
2025/12/18 31,010 31,060 30,970 30,980 29 -0.06
2025/12/19 31,360 31,360 31,360 31,360 12 1.23
2025/12/22 31,660 31,660 31,470 31,470 13,279 0.35
2025/12/23 31,660 31,660 31,600 31,610 82 0.44
2025/12/24 31,800 31,800 31,590 31,590 13 -0.06
2025/12/25 31,570 31,570 31,530 31,540 10 -0.16
2025/12/26 31,620 31,720 31,520 31,520 134 -0.06
2025/12/29 31,790 31,790 31,610 31,610 12 0.29
2025/12/30 31,590 31,650 31,590 31,650 2 0.13
2026/01/05 32,010 32,220 32,010 32,220 1,037 1.80
2026/01/06 32,920 32,920 32,550 32,670 220 1.40
2026/01/07 32,800 32,800 32,470 32,520 1,984 -0.46
2026/01/08 32,450 32,450 32,000 32,000 91 -1.60
2026/01/09 31,840 32,410 31,840 32,180 117 0.56
2026/01/13 33,000 33,050 32,870 32,950 1,575 2.39
2026/01/14 33,190 33,410 33,190 33,410 826 1.40
2026/01/15 33,040 33,630 33,040 33,610 541 0.60
2026/01/16 33,640 33,640 33,460 33,480 65 -0.39
2026/01/19 33,480 33,480 33,210 33,390 635 -0.27
2026/01/20 33,500 33,500 33,200 33,270 333 -0.36
2026/01/21 32,890 32,900 32,790 32,900 1,031 -1.11

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