ＮＥＸＴ ＦＵＮＤＳ 東証銀行業株価指数連動型上場投信 1615
607.5円
(時刻：15:30)
▼ -3.5円 (-0.57%)
価格情報
| 始値 | 609.8円 |
| 高値 | 610.4円 |
| 安値 | 603.7円 |
| 終値 | 607.5円 |
| 出来高 | 1,973,540株 |
| 売買代金 | 1,198,207,176円 |
| 売り気配 (15:30) | 608.0円 |
| 買い気配 (15:30) | 606.7円 |
| 年初来高値 (2026/01/16) | 616.9円 |
| 年初来安値 (2025/04/07) | 278.6円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ 東証銀行業株価指数連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS TOPIX BANKS EXCHANGE TRADED FUND |
| 時価総額 | 265,962,306,090.0円 |
| 発行済株式総数 | 431,354,581株 |
| 単元株式数 | 10 |
| 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 | 119,510 | -3,060 | 1,783,140 | 180,160 |
| 2026/01/09 | 122,570 | 31,750 | 1,602,980 | 55,660 |
| 2025/12/26 | 90,820 | -14,320 | 1,547,320 | 61,930 |
| 2025/12/19 | 105,140 | -9,950 | 1,485,390 | 52,710 |
| 2025/12/12 | 115,090 | -13,760 | 1,432,680 | -24,470 |
| 2025/12/05 | 128,850 | 13,380 | 1,457,150 | 338,710 |
| 2025/11/28 | 115,470 | 42,800 | 1,118,440 | 79,020 |
| 2025/11/21 | 72,670 | 16,210 | 1,039,420 | 5,380 |
| 2025/11/14 | 56,460 | 18,280 | 1,034,040 | -186,540 |
| 2025/11/07 | 38,180 | -25,470 | 1,220,580 | 35,080 |
| 2025/10/31 | 63,650 | 21,070 | 1,185,500 | -127,090 |
| 2025/10/24 | 42,580 | -31,910 | 1,312,590 | -150,340 |
| 2025/10/17 | 74,490 | 27,780 | 1,462,930 | 129,880 |
| 2025/10/10 | 46,710 | -208,030 | 1,333,050 | -39,750 |
| 2025/10/03 | 254,740 | -129,200 | 1,372,800 | 317,270 |
| 2025/09/26 | 383,940 | 319,740 | 1,055,530 | -178,970 |
| 2025/09/19 | 64,200 | -16,200 | 1,234,500 | 29,300 |
| 2025/09/12 | 80,400 | -17,700 | 1,205,200 | -44,700 |
| 2025/09/05 | 98,100 | 500 | 1,249,900 | 15,500 |
| 2025/08/29 | 97,600 | -43,200 | 1,234,400 | 96,600 |
| 2025/08/22 | 140,800 | -119,100 | 1,137,800 | 180,800 |
| 2025/08/15 | 259,900 | 167,100 | 957,000 | -108,200 |
| 2025/08/08 | 92,800 | 18,900 | 1,065,200 | -81,000 |
| 2025/08/01 | 73,900 | -106,900 | 1,146,200 | -24,500 |
| 2025/07/25 | 180,800 | 116,200 | 1,170,700 | -502,400 |
| 2025/07/18 | 64,600 | -1,182,300 | 1,673,100 | -348,400 |
| 2025/07/11 | 1,246,900 | 1,154,100 | 2,021,500 | -7,800 |
| 2025/07/04 | 92,800 | -7,500 | 2,029,300 | -109,400 |
| 2025/06/27 | 100,300 | -6,100 | 2,138,700 | -59,700 |
| 2025/06/20 | 106,400 | -15,000 | 2,198,400 | -33,100 |
| 2025/06/13 | 121,400 | -5,400 | 2,231,500 | -3,000 |
| 2025/06/06 | 126,800 | 6,500 | 2,234,500 | 18,400 |
| 2025/05/30 | 120,300 | 5,300 | 2,216,100 | -95,500 |
| 2025/05/23 | 115,000 | -38,800 | 2,311,600 | -8,400 |
| 2025/05/16 | 153,800 | 56,100 | 2,320,000 | -15,900 |
| 2025/05/09 | 97,700 | -70,100 | 2,335,900 | 102,300 |
| 2025/05/02 | 167,800 | 60,100 | 2,233,600 | 476,100 |
| 2025/04/25 | 107,700 | 16,500 | 1,757,500 | -149,100 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JANE STREET SINGAPORE PTE. LIMITED | 845,716 | 0.20% | 2026/01/06 |
| UBS AG | 2,335,820 | 0.47% | 2025/07/07 |
| 合計・最新計算日 | 3,181,536 | 0.67% | 2026/01/06 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/06 | JANE STREET SINGAPORE PTE. LIMITED | 845,716 （0.57%→0.20%） |
| 2026/01/05 | JANE STREET SINGAPORE PTE. LIMITED | 2,362,716 （0.30%→0.57%） |
| 2025/12/09 | JANE STREET SINGAPORE PTE. LIMITED | 2,138,069 （0.50%→0.49%） |
| 2025/12/08 | JANE STREET SINGAPORE PTE. LIMITED | 2,187,039 （0.43%→0.50%） |
| 2025/11/07 | JANE STREET SINGAPORE PTE. LIMITED | 0 （1.00%→0.00%） |
| 2025/11/05 | JANE STREET SINGAPORE PTE. LIMITED | 4,218,702 （4.63%→1.00%） |
| 2025/11/04 | JPM Securities Japan Co Ltd. | 0 （0.52%→0.00%） |
| 2025/11/04 | JANE STREET SINGAPORE PTE. LIMITED | 19,275,292 （0.71%→4.63%） |
| 2025/10/31 | JANE STREET SINGAPORE PTE. LIMITED | 2,996,272 （0.69%→0.71%） |
| 2025/10/30 | JANE STREET SINGAPORE PTE. LIMITED | 2,885,312 （0.30%→0.69%） |
| 2025/10/29 | JPM Securities Japan Co Ltd. | 2,155,623 （0.00%→0.52%） |
| 2025/07/29 | JPM Securities Japan Co Ltd. | 0 （2.10%→0.00%） |
| 2025/07/29 | JANE STREET SINGAPORE PTE. LIMITED | 0 （0.75%→0.00%） |
| 2025/07/28 | JANE STREET SINGAPORE PTE. LIMITED | 3,629,912 （None→0.75%） |
| 2025/07/24 | JPM Securities Japan Co Ltd. | 10,401,253 （0.00%→2.10%） |
| 2025/07/07 | UBS AG | 2,335,820 （0.58%→0.47%） |
| 2025/06/20 | UBS AG | 2,969,620 （0.61%→0.58%） |
| 2025/06/13 | UBS AG | 3,169,320 （0.50%→0.61%） |
| 2025/05/23 | UBS AG | 2,974,020 （0.49%→0.50%） |
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 |
|---|---|---|---|
| 2025/08/19 | 0 | 1 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 109,690 | 71,340 | 38,350 | 0 | 6 | |||
| 2026/01/19 | 東証 | 137,980 | 76,200 | 61,780 | 0 | 6 | - | - | - |
| 2026/01/16 | 東証 | 144,010 | 75,200 | 68,810 | 0 | 6 | - | - | - |
| 2026/01/15 | 東証 | 135,350 | 73,200 | 62,150 | 0 | 6 | - | - | - |
| 2026/01/14 | 東証 | 133,430 | 76,810 | 56,620 | 0 | 18 | - | - | - |
| 2026/01/13 | 東証 | 137,300 | 87,200 | 50,100 | 0 | 6 | - | - | - |
| 2026/01/09 | 東証 | 130,910 | 77,400 | 53,510 | 0 | 6 | - | - | - |
| 2026/01/08 | 東証 | 122,780 | 70,470 | 52,310 | 0 | 6 | - | - | - |
| 2026/01/07 | 東証 | 109,300 | 74,420 | 34,880 | 0 | 24 | - | - | - |
| 2026/01/06 | 東証 | 97,450 | 60,260 | 37,190 | 0 | 6 | - | - | - |
| 2026/01/05 | 東証 | 91,180 | 34,260 | 56,920 | 0 | 6 | - | - | - |
| 2025/12/30 | 東証 | 100,200 | 29,250 | 70,950 | 0 | 6 | - | - | - |
| 2025/12/29 | 東証 | 86,190 | 40,060 | 46,130 | 0 | 6 | - | - | - |
| 2025/12/26 | 東証 | 96,100 | 36,050 | 60,050 | 0 | 36 | - | - | - |
| 2025/12/25 | 東証 | 102,010 | 39,050 | 62,960 | 0 | 6 | - | - | - |
| 2025/12/24 | 東証 | 252,360 | 37,060 | 215,300 | 0 | 18 | - | - | - |
| 2025/12/23 | 東証 | 250,850 | 37,080 | 213,770 | 0 | 6 | - | - | - |
| 2025/12/22 | 東証 | 287,970 | 30,070 | 257,900 | 0 | 6 | - | - | - |
| 2025/12/19 | 東証 | 261,320 | 29,060 | 232,260 | 0 | 6 | - | - | - |
| 2025/12/18 | 東証 | 254,610 | 29,550 | 225,060 | 0 | 6 | - | - | - |
| 2025/12/17 | 東証 | 266,780 | 29,560 | 237,220 | 0 | 18 | - | - | - |
| 2025/12/16 | 東証 | 193,910 | 29,060 | 164,850 | 0 | 6 | - | - | - |
| 2025/12/15 | 東証 | 157,920 | 39,380 | 118,540 | 0 | 6 | - | - | - |
| 2025/12/12 | 東証 | 140,620 | 38,380 | 102,240 | 0 | 6 | - | - | - |
| 2025/12/11 | 東証 | 202,020 | 30,070 | 171,950 | 0 | 6 | - | - | - |
| 2025/12/10 | 東証 | 150,520 | 36,000 | 114,520 | 0 | 18 | - | - | - |
| 2025/12/09 | 東証 | 164,560 | 36,000 | 128,560 | 0 | 6 | - | - | - |
| 2025/12/08 | 東証 | 164,090 | 36,800 | 127,290 | 0 | 6 | - | - | - |
| 2025/12/05 | 東証 | 275,340 | 33,000 | 242,340 | 0 | 6 | - | - | - |
| 2025/12/04 | 東証 | 272,460 | 31,610 | 240,850 | 0 | 6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年08月26日 13時00分 | NEXT FUNDS 東証銀行業株価指数連動型上場投信 決算短信 |
| 2025年07月15日 17時50分 | ETFの収益分配のお知らせ |
| 2025年07月11日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2025年07月01日 15時30分 | 上場投資信託（ETF）の売買単位変更に関するお知らせ |
| 2025年02月26日 13時00分 | NEXT FUNDS 東証銀行業株価指数連動型上場投信 中間決算短信 |
| 2024年08月26日 13時00分 | NEXT FUNDS 東証銀行業株価指数連動型上場投信 決算短信 |
| 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08月22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07月16日 11時50分 | ETFの収益分配のお知らせ |
| 2024年07月10日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年02月26日 13時00分 | NEXT FUNDS 東証銀行業株価指数連動型上場投信 中間決算短信 |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/26 | 349 | 355 | 347 | 351 | 2,846,500 | - |
| 2024/07/29 | 353 | 357 | 350 | 355 | 5,371,100 | 1.37 |
| 2024/07/30 | 352 | 352 | 349 | 352 | 4,002,500 | -1.10 |
| 2024/07/31 | 355 | 368 | 353 | 367 | 8,654,300 | 4.27 |
| 2024/08/01 | 367 | 370 | 361 | 366 | 11,624,500 | -0.25 |
| 2024/08/02 | 342 | 345 | 325 | 326 | 11,390,900 | -10.86 |
| 2024/08/05 | 280 | 290 | 251 | 264 | 19,246,900 | -18.96 |
| 2024/08/06 | 307 | 310 | 272 | 279 | 9,571,700 | 5.68 |
| 2024/08/07 | 279 | 311 | 273 | 302 | 11,647,400 | 8.20 |
| 2024/08/08 | 294 | 304 | 292 | 294 | 7,618,800 | -2.68 |
| 2024/08/09 | 302 | 304 | 297 | 301 | 3,059,700 | 2.42 |
| 2024/08/13 | 305 | 310 | 302 | 310 | 3,712,900 | 2.99 |
| 2024/08/14 | 315 | 319 | 313 | 314 | 4,075,100 | 1.23 |
| 2024/08/15 | 317 | 328 | 316 | 321 | 7,495,300 | 2.29 |
| 2024/08/16 | 336 | 336 | 331 | 335 | 4,739,300 | 4.24 |
| 2024/08/19 | 335 | 338 | 330 | 330 | 3,565,500 | -1.26 |
| 2024/08/20 | 335 | 335 | 329 | 332 | 1,725,800 | 0.45 |
| 2024/08/21 | 326 | 330 | 325 | 329 | 1,885,200 | -0.81 |
| 2024/08/22 | 328 | 328 | 323 | 327 | 6,510,100 | -0.70 |
| 2024/08/23 | 325 | 328 | 324 | 328 | 1,992,600 | 0.28 |
| 2024/08/26 | 325 | 327 | 319 | 320 | 4,564,600 | -2.35 |
| 2024/08/27 | 320 | 323 | 318 | 321 | 1,057,600 | 0.31 |
| 2024/08/28 | 320 | 323 | 319 | 323 | 832,900 | 0.53 |
| 2024/08/29 | 323 | 324 | 321 | 322 | 647,700 | -0.25 |
| 2024/08/30 | 323 | 324 | 321 | 324 | 1,292,600 | 0.50 |
| 2024/09/02 | 326 | 328 | 324 | 326 | 1,762,100 | 0.80 |
| 2024/09/03 | 328 | 336 | 328 | 335 | 3,122,600 | 2.82 |
| 2024/09/04 | 326 | 327 | 319 | 320 | 11,390,500 | -4.56 |
| 2024/09/05 | 313 | 322 | 310 | 317 | 9,139,700 | -1.12 |
| 2024/09/06 | 317 | 319 | 312 | 314 | 7,739,600 | -0.76 |
| 2024/09/09 | 300 | 309 | 300 | 308 | 5,220,300 | -1.97 |
| 2024/09/10 | 308 | 314 | 308 | 308 | 1,506,300 | 0.06 |
| 2024/09/11 | 304 | 307 | 301 | 303 | 8,024,900 | -1.66 |
| 2024/09/12 | 308 | 310 | 305 | 308 | 1,463,400 | 1.58 |
| 2024/09/13 | 308 | 309 | 305 | 305 | 924,100 | -0.81 |
| 2024/09/17 | 306 | 308 | 293 | 299 | 3,326,600 | -2.13 |
| 2024/09/18 | 301 | 303 | 298 | 300 | 13,707,900 | 0.23 |
| 2024/09/19 | 306 | 310 | 306 | 306 | 2,574,500 | 2.17 |
| 2024/09/20 | 313 | 316 | 311 | 311 | 4,224,900 | 1.54 |
| 2024/09/24 | 314 | 314 | 309 | 312 | 1,564,600 | 0.45 |
| 2024/09/25 | 308 | 308 | 302 | 303 | 4,423,600 | -2.95 |
| 2024/09/26 | 305 | 310 | 304 | 310 | 8,967,300 | 2.24 |
| 2024/09/27 | 309 | 313 | 306 | 309 | 5,448,300 | -0.32 |
| 2024/09/30 | 313 | 321 | 310 | 311 | 9,841,100 | 0.71 |
| 2024/10/01 | 311 | 323 | 311 | 318 | 10,102,300 | 2.38 |
| 2024/10/02 | 314 | 320 | 312 | 313 | 1,784,500 | -1.76 |
| 2024/10/03 | 316 | 316 | 310 | 312 | 4,104,900 | -0.16 |
| 2024/10/04 | 313 | 318 | 313 | 317 | 2,617,100 | 1.51 |
| 2024/10/07 | 327 | 332 | 325 | 329 | 3,861,500 | 3.85 |
| 2024/10/08 | 327 | 328 | 320 | 322 | 1,772,700 | -2.16 |
| 2024/10/09 | 323 | 324 | 319 | 320 | 1,493,900 | -0.59 |
| 2024/10/10 | 325 | 325 | 322 | 322 | 749,000 | 0.66 |
| 2024/10/11 | 325 | 328 | 325 | 326 | 2,934,000 | 1.15 |
| 2024/10/15 | 333 | 335 | 331 | 332 | 7,367,600 | 1.87 |
| 2024/10/16 | 329 | 333 | 328 | 332 | 987,000 | 0.00 |
| 2024/10/17 | 334 | 338 | 333 | 336 | 1,898,500 | 1.08 |
| 2024/10/18 | 339 | 342 | 337 | 339 | 3,082,700 | 1.04 |
| 2024/10/21 | 339 | 339 | 334 | 335 | 1,389,900 | -1.33 |
| 2024/10/22 | 332 | 333 | 327 | 330 | 1,478,300 | -1.46 |
| 2024/10/23 | 329 | 329 | 324 | 325 | 880,800 | -1.43 |
| 2024/10/24 | 322 | 326 | 320 | 324 | 1,095,200 | -0.18 |
| 2024/10/25 | 321 | 324 | 320 | 323 | 1,311,600 | -0.46 |
| 2024/10/28 | 317 | 328 | 317 | 325 | 1,718,400 | 0.71 |
| 2024/10/29 | 325 | 335 | 325 | 333 | 2,723,200 | 2.43 |
| 2024/10/30 | 339 | 339 | 333 | 337 | 1,103,100 | 1.02 |
| 2024/10/31 | 335 | 338 | 334 | 335 | 2,146,700 | -0.45 |
| 2024/11/01 | 333 | 339 | 332 | 335 | 2,805,600 | 0.06 |
| 2024/11/05 | 338 | 338 | 334 | 335 | 967,600 | -0.21 |
| 2024/11/06 | 339 | 354 | 338 | 350 | 4,338,000 | 4.57 |
| 2024/11/07 | 368 | 373 | 358 | 361 | 6,107,300 | 3.32 |
| 2024/11/08 | 365 | 366 | 360 | 361 | 3,184,100 | 0.00 |
| 2024/11/11 | 364 | 368 | 360 | 363 | 2,676,400 | 0.53 |
| 2024/11/12 | 369 | 373 | 367 | 367 | 21,751,200 | 0.88 |
| 2024/11/13 | 370 | 371 | 364 | 367 | 2,090,800 | 0.03 |
| 2024/11/14 | 368 | 373 | 367 | 370 | 2,232,800 | 0.85 |
| 2024/11/15 | 375 | 378 | 372 | 376 | 4,545,800 | 1.76 |
| 2024/11/18 | 376 | 377 | 371 | 372 | 2,966,700 | -1.14 |
| 2024/11/19 | 373 | 380 | 373 | 380 | 2,663,700 | 2.07 |
| 2024/11/20 | 377 | 379 | 374 | 375 | 766,700 | -1.16 |
| 2024/11/21 | 374 | 378 | 374 | 375 | 1,505,800 | 0.00 |
| 2024/11/22 | 376 | 379 | 375 | 379 | 1,458,500 | 0.99 |
| 2024/11/25 | 381 | 384 | 379 | 380 | 3,878,300 | 0.26 |
| 2024/11/26 | 377 | 380 | 370 | 372 | 2,410,900 | -2.00 |
| 2024/11/27 | 371 | 374 | 366 | 368 | 2,483,900 | -1.10 |
| 2024/11/28 | 364 | 373 | 363 | 370 | 980,400 | 0.54 |
| 2024/11/29 | 371 | 376 | 370 | 376 | 20,758,900 | 1.46 |
| 2024/12/02 | 378 | 386 | 378 | 386 | 3,638,900 | 2.66 |
| 2024/12/03 | 388 | 391 | 387 | 389 | 2,295,500 | 0.93 |
| 2024/12/04 | 390 | 391 | 381 | 381 | 2,731,800 | -2.11 |
| 2024/12/05 | 384 | 385 | 379 | 382 | 3,587,000 | 0.34 |
| 2024/12/06 | 381 | 382 | 379 | 381 | 934,800 | -0.34 |
| 2024/12/09 | 382 | 384 | 376 | 382 | 2,039,700 | 0.29 |
| 2024/12/10 | 385 | 385 | 381 | 381 | 4,028,800 | -0.24 |
| 2024/12/11 | 382 | 385 | 382 | 385 | 1,579,500 | 1.02 |
| 2024/12/12 | 388 | 389 | 386 | 386 | 1,885,000 | 0.29 |
| 2024/12/13 | 386 | 387 | 382 | 384 | 1,987,700 | -0.49 |
| 2024/12/16 | 385 | 387 | 381 | 383 | 3,381,000 | -0.34 |
| 2024/12/17 | 383 | 385 | 377 | 377 | 2,802,500 | -1.64 |
| 2024/12/18 | 374 | 380 | 374 | 375 | 1,469,700 | -0.35 |
| 2024/12/19 | 371 | 382 | 371 | 380 | 2,427,400 | 1.17 |
| 2024/12/20 | 378 | 378 | 370 | 371 | 1,483,400 | -2.26 |
| 2024/12/23 | 370 | 376 | 369 | 375 | 2,369,800 | 1.08 |
| 2024/12/24 | 378 | 379 | 377 | 378 | 1,158,400 | 0.85 |
| 2024/12/25 | 378 | 378 | 373 | 375 | 1,358,300 | -0.85 |
| 2024/12/26 | 377 | 378 | 375 | 377 | 2,719,900 | 0.53 |
| 2024/12/27 | 378 | 382 | 378 | 381 | 1,807,400 | 0.98 |
| 2024/12/30 | 383 | 387 | 381 | 382 | 1,626,600 | 0.29 |
| 2025/01/06 | 385 | 386 | 379 | 383 | 4,214,400 | 0.34 |
| 2025/01/07 | 386 | 394 | 385 | 392 | 3,604,300 | 2.22 |
| 2025/01/08 | 392 | 397 | 392 | 394 | 3,416,000 | 0.51 |
| 2025/01/09 | 392 | 394 | 390 | 391 | 1,064,600 | -0.76 |
| 2025/01/10 | 392 | 392 | 383 | 384 | 1,393,800 | -1.69 |
| 2025/01/14 | 385 | 385 | 377 | 378 | 2,494,900 | -1.56 |
| 2025/01/15 | 385 | 387 | 383 | 387 | 3,767,300 | 2.43 |
| 2025/01/16 | 390 | 394 | 387 | 388 | 3,296,900 | 0.15 |
| 2025/01/17 | 387 | 387 | 377 | 386 | 3,642,700 | -0.59 |
| 2025/01/20 | 390 | 392 | 388 | 392 | 10,784,000 | 1.74 |
| 2025/01/21 | 394 | 395 | 386 | 391 | 7,479,400 | -0.48 |
| 2025/01/22 | 394 | 394 | 387 | 387 | 2,482,400 | -0.79 |
| 2025/01/23 | 388 | 389 | 384 | 388 | 4,140,900 | 0.13 |
| 2025/01/24 | 389 | 392 | 385 | 388 | 2,787,300 | 0.03 |
| 2025/01/27 | 392 | 399 | 392 | 395 | 3,454,700 | 1.73 |
| 2025/01/28 | 396 | 403 | 394 | 401 | 2,365,900 | 1.65 |
| 2025/01/29 | 404 | 405 | 400 | 403 | 2,572,200 | 0.42 |
| 2025/01/30 | 405 | 406 | 401 | 404 | 2,571,400 | 0.25 |
| 2025/01/31 | 406 | 407 | 402 | 406 | 1,113,300 | 0.40 |
| 2025/02/03 | 402 | 402 | 395 | 396 | 7,042,600 | -2.47 |
| 2025/02/04 | 401 | 401 | 396 | 398 | 4,248,000 | 0.51 |
| 2025/02/05 | 400 | 405 | 394 | 395 | 84,233,600 | -0.58 |
| 2025/02/06 | 398 | 399 | 393 | 394 | 8,622,800 | -0.28 |
| 2025/02/07 | 396 | 396 | 391 | 393 | 2,002,400 | -0.20 |
| 2025/02/10 | 394 | 395 | 389 | 391 | 3,523,200 | -0.69 |
| 2025/02/12 | 391 | 392 | 389 | 392 | 2,268,100 | 0.23 |
| 2025/02/13 | 395 | 399 | 395 | 399 | 2,872,800 | 1.92 |
| 2025/02/14 | 397 | 402 | 396 | 401 | 2,246,400 | 0.45 |
| 2025/02/17 | 402 | 406 | 401 | 406 | 2,966,900 | 1.40 |
| 2025/02/18 | 409 | 414 | 407 | 413 | 5,788,300 | 1.53 |
| 2025/02/19 | 414 | 419 | 412 | 413 | 2,737,400 | 0.02 |
| 2025/02/20 | 411 | 412 | 404 | 407 | 2,425,900 | -1.31 |
| 2025/02/21 | 405 | 406 | 402 | 406 | 1,682,600 | -0.44 |
| 2025/02/25 | 398 | 406 | 396 | 406 | 6,263,200 | 0.12 |
| 2025/02/26 | 401 | 402 | 394 | 397 | 2,540,000 | -2.27 |
| 2025/02/27 | 399 | 402 | 397 | 401 | 1,020,200 | 1.06 |
| 2025/02/28 | 398 | 399 | 392 | 394 | 3,255,500 | -1.80 |
| 2025/03/03 | 400 | 404 | 397 | 401 | 2,191,000 | 1.83 |
| 2025/03/04 | 400 | 401 | 393 | 397 | 1,874,000 | -0.90 |
| 2025/03/05 | 393 | 398 | 391 | 396 | 1,534,100 | -0.25 |
| 2025/03/06 | 400 | 404 | 399 | 403 | 1,379,700 | 1.66 |
| 2025/03/07 | 400 | 400 | 395 | 398 | 3,332,200 | -1.36 |
| 2025/03/10 | 398 | 399 | 394 | 395 | 1,294,700 | -0.60 |
| 2025/03/11 | 384 | 387 | 374 | 387 | 8,683,300 | -1.97 |
| 2025/03/12 | 389 | 398 | 389 | 395 | 4,559,200 | 2.01 |
| 2025/03/13 | 399 | 403 | 399 | 402 | 5,078,900 | 1.65 |
| 2025/03/14 | 403 | 410 | 400 | 409 | 2,902,700 | 1.74 |
| 2025/03/17 | 412 | 415 | 412 | 412 | 1,938,400 | 0.93 |
| 2025/03/18 | 417 | 426 | 416 | 425 | 4,338,000 | 3.03 |
| 2025/03/19 | 425 | 426 | 422 | 425 | 1,380,400 | 0.07 |
| 2025/03/21 | 427 | 444 | 427 | 443 | 4,233,000 | 4.09 |
| 2025/03/24 | 441 | 442 | 435 | 437 | 2,642,300 | -1.38 |
| 2025/03/25 | 437 | 438 | 429 | 431 | 2,017,100 | -1.17 |
| 2025/03/26 | 433 | 434 | 428 | 431 | 7,231,700 | -0.16 |
| 2025/03/27 | 433 | 436 | 429 | 436 | 2,327,200 | 1.25 |
| 2025/03/28 | 437 | 438 | 429 | 429 | 10,032,300 | -1.54 |
| 2025/03/31 | 413 | 418 | 408 | 412 | 14,086,000 | -4.05 |
| 2025/04/01 | 420 | 421 | 406 | 408 | 12,006,400 | -0.87 |
| 2025/04/02 | 409 | 409 | 399 | 405 | 5,207,900 | -0.81 |
| 2025/04/03 | 377 | 384 | 371 | 377 | 13,987,900 | -6.99 |
| 2025/04/04 | 361 | 361 | 333 | 346 | 9,119,100 | -8.23 |
| 2025/04/07 | 280 | 318 | 279 | 311 | 12,425,800 | -9.95 |
| 2025/04/08 | 341 | 348 | 338 | 345 | 6,586,300 | 10.76 |
| 2025/04/09 | 333 | 340 | 325 | 330 | 10,148,900 | -4.47 |
| 2025/04/10 | 378 | 378 | 354 | 355 | 6,025,600 | 7.65 |
| 2025/04/11 | 335 | 344 | 330 | 343 | 6,320,800 | -3.30 |
| 2025/04/14 | 343 | 352 | 342 | 344 | 3,521,400 | 0.20 |
| 2025/04/15 | 348 | 354 | 348 | 351 | 2,708,500 | 2.24 |
| 2025/04/16 | 355 | 356 | 342 | 345 | 5,062,100 | -1.96 |
| 2025/04/17 | 345 | 352 | 343 | 352 | 2,288,200 | 2.21 |
| 2025/04/18 | 355 | 358 | 353 | 355 | 1,006,100 | 0.91 |
| 2025/04/21 | 354 | 354 | 348 | 350 | 25,810,500 | -1.38 |
| 2025/04/22 | 347 | 350 | 346 | 346 | 2,100,600 | -1.26 |
| 2025/04/23 | 359 | 360 | 352 | 352 | 2,198,800 | 1.65 |
| 2025/04/24 | 361 | 364 | 359 | 361 | 25,346,300 | 2.76 |
| 2025/04/25 | 364 | 366 | 361 | 363 | 2,956,600 | 0.42 |
| 2025/04/28 | 367 | 372 | 367 | 369 | 2,911,400 | 1.74 |
| 2025/04/30 | 374 | 379 | 372 | 377 | 32,517,300 | 2.11 |
| 2025/05/01 | 379 | 379 | 367 | 371 | 8,752,600 | -1.59 |
| 2025/05/02 | 366 | 371 | 358 | 360 | 5,851,500 | -2.96 |
| 2025/05/07 | 362 | 369 | 360 | 367 | 4,553,800 | 1.97 |
| 2025/05/08 | 366 | 369 | 364 | 368 | 1,567,100 | 0.25 |
| 2025/05/09 | 374 | 380 | 373 | 380 | 4,546,700 | 3.26 |
| 2025/05/12 | 382 | 385 | 379 | 383 | 2,875,300 | 0.76 |
| 2025/05/13 | 399 | 403 | 394 | 394 | 6,435,100 | 2.90 |
| 2025/05/14 | 401 | 404 | 397 | 401 | 3,765,200 | 1.88 |
| 2025/05/15 | 401 | 402 | 394 | 395 | 4,955,700 | -1.54 |
| 2025/05/16 | 398 | 401 | 391 | 393 | 6,772,500 | -0.53 |
| 2025/05/19 | 389 | 396 | 387 | 395 | 3,610,900 | 0.36 |
| 2025/05/20 | 397 | 401 | 396 | 398 | 1,496,900 | 0.94 |
| 2025/05/21 | 404 | 410 | 401 | 402 | 14,709,400 | 1.05 |
| 2025/05/22 | 401 | 403 | 398 | 400 | 2,072,400 | -0.62 |
| 2025/05/23 | 401 | 404 | 401 | 401 | 6,150,600 | 0.35 |
| 2025/05/26 | 401 | 403 | 399 | 402 | 1,064,200 | 0.17 |
| 2025/05/27 | 400 | 405 | 398 | 405 | 3,608,400 | 0.72 |
| 2025/05/28 | 410 | 411 | 405 | 405 | 2,778,400 | 0.02 |
| 2025/05/29 | 407 | 412 | 407 | 410 | 4,213,800 | 1.23 |
| 2025/05/30 | 406 | 414 | 406 | 412 | 3,553,800 | 0.51 |
| 2025/06/02 | 410 | 410 | 408 | 410 | 1,297,400 | -0.61 |
| 2025/06/03 | 408 | 410 | 406 | 408 | 1,938,100 | -0.46 |
| 2025/06/04 | 409 | 412 | 409 | 410 | 1,438,400 | 0.44 |
| 2025/06/05 | 406 | 407 | 402 | 403 | 6,058,000 | -1.49 |
| 2025/06/06 | 405 | 408 | 404 | 406 | 5,072,200 | 0.52 |
| 2025/06/09 | 409 | 411 | 408 | 410 | 1,037,000 | 1.01 |
| 2025/06/10 | 410 | 411 | 405 | 405 | 2,006,100 | -1.03 |
| 2025/06/11 | 406 | 407 | 402 | 403 | 20,279,500 | -0.69 |
| 2025/06/12 | 404 | 406 | 403 | 405 | 2,331,200 | 0.60 |
| 2025/06/13 | 406 | 406 | 398 | 402 | 3,624,300 | -0.81 |
| 2025/06/16 | 402 | 405 | 402 | 404 | 836,500 | 0.62 |
| 2025/06/17 | 405 | 406 | 403 | 405 | 2,753,800 | 0.22 |
| 2025/06/18 | 403 | 406 | 402 | 406 | 2,612,600 | 0.12 |
| 2025/06/19 | 406 | 407 | 404 | 405 | 1,630,900 | -0.10 |
| 2025/06/20 | 404 | 408 | 403 | 403 | 1,621,800 | -0.44 |
| 2025/06/23 | 404 | 404 | 399 | 402 | 1,254,300 | -0.32 |
| 2025/06/24 | 407 | 408 | 404 | 407 | 2,550,600 | 1.24 |
| 2025/06/25 | 408 | 409 | 402 | 406 | 1,726,400 | -0.22 |
| 2025/06/26 | 404 | 408 | 404 | 408 | 4,487,300 | 0.39 |
| 2025/06/27 | 408 | 412 | 406 | 408 | 3,968,400 | 0.05 |
| 2025/06/30 | 411 | 412 | 406 | 408 | 5,566,400 | 0.07 |
| 2025/07/01 | 408 | 409 | 403 | 409 | 1,497,800 | 0.17 |
| 2025/07/02 | 408 | 411 | 407 | 408 | 2,863,700 | -0.22 |
| 2025/07/03 | 409 | 411 | 406 | 411 | 1,050,900 | 0.71 |
| 2025/07/04 | 414 | 418 | 413 | 416 | 1,593,000 | 1.17 |
| 2025/07/07 | 414 | 416 | 408 | 408 | 2,368,700 | -2.00 |
| 2025/07/08 | 405 | 408 | 404 | 406 | 2,959,600 | -0.29 |
| 2025/07/09 | 409 | 411 | 405 | 409 | 3,062,600 | 0.66 |
| 2025/07/10 | 410 | 411 | 408 | 410 | 2,102,700 | 0.24 |
| 2025/07/11 | 410 | 421 | 410 | 416 | 5,415,100 | 1.56 |
| 2025/07/14 | 394 | 396 | 391 | 395 | 4,436,700 | -5.14 |
| 2025/07/15 | 396 | 402 | 394 | 395 | 2,911,500 | 0.00 |
| 2025/07/16 | 394 | 394 | 391 | 391 | 1,868,100 | -0.94 |
| 2025/07/17 | 392 | 395 | 392 | 393 | 983,600 | 0.46 |
| 2025/07/18 | 396 | 397 | 393 | 393 | 1,232,300 | 0.03 |
| 2025/07/22 | 395 | 399 | 394 | 396 | 1,054,200 | 0.79 |
| 2025/07/23 | 407 | 420 | 405 | 414 | 4,609,000 | 4.44 |
| 2025/07/24 | 425 | 431 | 424 | 430 | 6,714,000 | 3.94 |
| 2025/07/25 | 428 | 429 | 426 | 428 | 4,989,800 | -0.56 |
| 2025/07/28 | 427 | 427 | 416 | 417 | 3,688,300 | -2.57 |
| 2025/07/29 | 416 | 416 | 411 | 413 | 1,085,400 | -0.98 |
| 2025/07/30 | 412 | 415 | 411 | 415 | 1,619,600 | 0.65 |
| 2025/07/31 | 415 | 420 | 414 | 419 | 1,848,500 | 0.77 |
| 2025/08/01 | 415 | 421 | 413 | 419 | 1,047,000 | 0.17 |
| 2025/08/04 | 403 | 407 | 401 | 407 | 6,235,100 | -2.93 |
| 2025/08/05 | 408 | 413 | 405 | 410 | 2,076,800 | 0.81 |
| 2025/08/06 | 413 | 416 | 412 | 414 | 758,600 | 0.85 |
| 2025/08/07 | 415 | 423 | 414 | 422 | 2,146,100 | 1.91 |
| 2025/08/08 | 423 | 429 | 423 | 425 | 4,302,400 | 0.74 |
| 2025/08/12 | 430 | 440 | 429 | 437 | 3,561,800 | 2.90 |
| 2025/08/13 | 440 | 442 | 435 | 439 | 4,786,100 | 0.41 |
| 2025/08/14 | 437 | 444 | 436 | 443 | 3,047,000 | 1.00 |
| 2025/08/15 | 449 | 465 | 449 | 464 | 4,495,500 | 4.74 |
| 2025/08/18 | 464 | 464 | 456 | 457 | 1,886,500 | -1.68 |
| 2025/08/19 | 458 | 458 | 446 | 447 | 2,157,400 | -2.02 |
| 2025/08/20 | 448 | 453 | 443 | 448 | 3,737,200 | 0.11 |
| 2025/08/21 | 449 | 449 | 445 | 448 | 950,500 | 0.09 |
| 2025/08/22 | 451 | 455 | 450 | 455 | 1,997,600 | 1.41 |
| 2025/08/25 | 459 | 460 | 452 | 454 | 987,600 | -0.11 |
| 2025/08/26 | 454 | 456 | 449 | 452 | 2,021,900 | -0.40 |
| 2025/08/27 | 452 | 452 | 448 | 449 | 919,600 | -0.77 |
| 2025/08/28 | 446 | 452 | 445 | 451 | 1,011,600 | 0.51 |
| 2025/08/29 | 450 | 452 | 447 | 450 | 1,104,700 | -0.16 |
| 2025/09/01 | 449 | 452 | 444 | 446 | 4,404,000 | -1.07 |
| 2025/09/02 | 449 | 453 | 445 | 452 | 1,522,400 | 1.44 |
| 2025/09/03 | 451 | 451 | 436 | 438 | 3,396,700 | -3.12 |
| 2025/09/04 | 440 | 448 | 439 | 447 | 1,163,400 | 2.19 |
| 2025/09/05 | 451 | 452 | 448 | 450 | 1,137,300 | 0.51 |
| 2025/09/08 | 450 | 453 | 445 | 452 | 2,884,000 | 0.47 |
| 2025/09/09 | 452 | 455 | 446 | 448 | 1,363,300 | -0.75 |
| 2025/09/10 | 451 | 458 | 450 | 458 | 1,643,600 | 2.07 |
| 2025/09/11 | 457 | 457 | 450 | 452 | 2,335,300 | -1.18 |
| 2025/09/12 | 455 | 455 | 452 | 454 | 1,965,300 | 0.31 |
| 2025/09/16 | 454 | 455 | 450 | 453 | 1,500,700 | -0.20 |
| 2025/09/17 | 451 | 451 | 445 | 449 | 1,226,300 | -0.91 |
| 2025/09/18 | 451 | 452 | 447 | 448 | 1,133,100 | -0.07 |
| 2025/09/19 | 451 | 461 | 450 | 456 | 4,555,500 | 1.74 |
| 2025/09/22 | 458 | 463 | 458 | 462 | 1,404,700 | 1.32 |
| 2025/09/24 | 465 | 466 | 460 | 465 | 1,974,680 | 0.67 |
| 2025/09/25 | 465 | 470 | 464 | 466 | 2,117,290 | 0.21 |
| 2025/09/26 | 468 | 473 | 466 | 473 | 2,971,300 | 1.33 |
| 2025/09/29 | 473 | 473 | 465 | 466 | 2,770,710 | -1.44 |
| 2025/09/30 | 468 | 475 | 462 | 472 | 2,276,190 | 1.42 |
| 2025/10/01 | 467 | 468 | 457 | 459 | 3,867,880 | -2.82 |
| 2025/10/02 | 456 | 460 | 453 | 454 | 2,591,150 | -1.05 |
| 2025/10/03 | 452 | 460 | 452 | 460 | 2,768,770 | 1.21 |
| 2025/10/06 | 452 | 461 | 447 | 458 | 9,122,540 | -0.28 |
| 2025/10/07 | 460 | 461 | 455 | 457 | 3,676,280 | -0.31 |
| 2025/10/08 | 458 | 467 | 457 | 464 | 2,376,220 | 1.60 |
| 2025/10/09 | 466 | 468 | 462 | 464 | 1,871,290 | -0.06 |
| 2025/10/10 | 462 | 463 | 452 | 453 | 3,027,310 | -2.46 |
| 2025/10/14 | 445 | 449 | 440 | 444 | 5,422,560 | -1.94 |
| 2025/10/15 | 448 | 451 | 445 | 451 | 1,853,310 | 1.55 |
| 2025/10/16 | 456 | 457 | 452 | 453 | 1,918,850 | 0.42 |
| 2025/10/17 | 446 | 449 | 441 | 443 | 6,756,430 | -2.10 |
| 2025/10/20 | 449 | 461 | 446 | 459 | 2,110,030 | 3.66 |
| 2025/10/21 | 464 | 466 | 458 | 458 | 3,326,790 | -0.20 |
| 2025/10/22 | 457 | 461 | 457 | 457 | 2,190,170 | -0.24 |
| 2025/10/23 | 456 | 457 | 453 | 454 | 2,825,730 | -0.72 |
| 2025/10/24 | 457 | 457 | 452 | 452 | 3,696,290 | -0.42 |
| 2025/10/27 | 458 | 463 | 457 | 460 | 3,542,270 | 1.84 |
| 2025/10/28 | 460 | 463 | 459 | 462 | 2,030,080 | 0.28 |
| 2025/10/29 | 462 | 463 | 457 | 460 | 1,380,830 | -0.37 |
| 2025/10/30 | 465 | 469 | 463 | 469 | 5,025,530 | 1.96 |
| 2025/10/31 | 469 | 471 | 465 | 468 | 1,888,110 | -0.15 |
| 2025/11/04 | 468 | 474 | 450 | 469 | 2,542,870 | 0.17 |
| 2025/11/05 | 466 | 467 | 451 | 464 | 4,042,570 | -1.07 |
| 2025/11/06 | 466 | 474 | 466 | 473 | 1,629,700 | 1.85 |
| 2025/11/07 | 470 | 472 | 464 | 468 | 1,910,110 | -1.04 |
| 2025/11/10 | 470 | 473 | 469 | 471 | 1,538,180 | 0.73 |
| 2025/11/11 | 475 | 476 | 468 | 470 | 2,157,420 | -0.25 |
| 2025/11/12 | 472 | 482 | 472 | 480 | 2,295,630 | 2.09 |
| 2025/11/13 | 485 | 491 | 485 | 488 | 5,037,970 | 1.65 |
| 2025/11/14 | 482 | 491 | 482 | 487 | 4,595,690 | -0.14 |
| 2025/11/17 | 492 | 497 | 487 | 491 | 2,388,730 | 0.76 |
| 2025/11/18 | 485 | 488 | 475 | 475 | 1,937,590 | -3.22 |
| 2025/11/19 | 476 | 482 | 471 | 473 | 2,321,370 | -0.36 |
| 2025/11/20 | 487 | 487 | 480 | 480 | 2,192,510 | 1.46 |
| 2025/11/21 | 476 | 487 | 475 | 485 | 4,836,310 | 1.02 |
| 2025/11/25 | 491 | 492 | 482 | 487 | 3,347,200 | 0.45 |
| 2025/11/26 | 491 | 503 | 491 | 502 | 8,828,330 | 2.96 |
| 2025/11/27 | 507 | 511 | 502 | 503 | 1,793,380 | 0.28 |
| 2025/11/28 | 502 | 507 | 501 | 506 | 1,464,370 | 0.50 |
| 2025/12/01 | 509 | 518 | 508 | 510 | 7,116,470 | 0.97 |
| 2025/12/02 | 518 | 523 | 513 | 519 | 5,089,030 | 1.67 |
| 2025/12/03 | 519 | 519 | 510 | 512 | 2,466,140 | -1.35 |
| 2025/12/04 | 511 | 522 | 509 | 522 | 4,308,220 | 1.97 |
| 2025/12/05 | 520 | 524 | 515 | 521 | 2,931,600 | -0.25 |
| 2025/12/08 | 522 | 523 | 518 | 520 | 2,228,290 | -0.23 |
| 2025/12/09 | 521 | 522 | 517 | 517 | 5,875,710 | -0.42 |
| 2025/12/10 | 516 | 518 | 513 | 516 | 1,423,990 | -0.31 |
| 2025/12/11 | 521 | 522 | 512 | 513 | 2,166,860 | -0.48 |
| 2025/12/12 | 517 | 526 | 515 | 526 | 3,921,690 | 2.40 |
| 2025/12/15 | 529 | 536 | 528 | 535 | 4,260,660 | 1.79 |
| 2025/12/16 | 538 | 538 | 520 | 521 | 4,638,720 | -2.67 |
| 2025/12/17 | 520 | 522 | 513 | 520 | 5,575,520 | -0.13 |
| 2025/12/18 | 516 | 520 | 514 | 515 | 3,816,560 | -0.94 |
| 2025/12/19 | 517 | 525 | 516 | 522 | 2,564,420 | 1.44 |
| 2025/12/22 | 531 | 533 | 526 | 526 | 2,543,050 | 0.61 |
| 2025/12/23 | 530 | 535 | 528 | 532 | 1,346,110 | 1.22 |
| 2025/12/24 | 532 | 535 | 526 | 528 | 1,508,800 | -0.77 |
| 2025/12/25 | 530 | 530 | 525 | 528 | 1,438,420 | 0.08 |
| 2025/12/26 | 530 | 530 | 525 | 527 | 1,735,890 | -0.27 |
| 2025/12/29 | 529 | 532 | 525 | 531 | 2,139,150 | 0.82 |
| 2025/12/30 | 530 | 533 | 527 | 528 | 2,098,390 | -0.56 |
| 2026/01/05 | 534 | 541 | 534 | 541 | 2,337,630 | 2.33 |
| 2026/01/06 | 547 | 558 | 547 | 557 | 6,129,950 | 3.11 |
| 2026/01/07 | 557 | 560 | 552 | 560 | 11,612,120 | 0.43 |
| 2026/01/08 | 551 | 553 | 545 | 549 | 3,369,900 | -1.98 |
| 2026/01/09 | 555 | 563 | 552 | 560 | 4,397,200 | 2.08 |
| 2026/01/13 | 580 | 582 | 574 | 580 | 8,826,350 | 3.61 |
| 2026/01/14 | 588 | 595 | 582 | 595 | 5,838,210 | 2.55 |
| 2026/01/15 | 595 | 611 | 595 | 610 | 4,095,580 | 2.47 |
| 2026/01/16 | 612 | 617 | 609 | 614 | 2,815,800 | 0.69 |
| 2026/01/19 | 615 | 615 | 604 | 611 | 2,961,100 | -0.47 |
| 2026/01/20 | 610 | 610 | 604 | 608 | 1,973,540 | -0.57 |
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。 | |