ＮＥＸＴ　ＦＵＮＤＳ　食品（ＴＯＰＩＸ－１７）上場投信（1617）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　食品（ＴＯＰＩＸ－１７）上場投信 1617

ETF等 その他 最終更新: 2026/01/21
42,930円
(時刻：15:30)
▼ -760円 (-1.73%)

価格情報

始値 43,500円
高値 43,500円
安値 42,800円
終値 42,930円
出来高 1,141株
売買代金 49,208,330円
売り気配 (15:30) 42,990円
買い気配 (15:30) 42,870円
年初来高値 (2026/01/20) 43,740円
年初来安値 (2025/04/07) 34,580円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　食品（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 FOODS ETF
時価総額 3,473,573,450.0円
発行済株式総数 79,505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 24 -37 184 13
2026/01/09 61 -2 171 57
2025/12/26 63 -3 114 -40
2025/12/19 66 -51 154 -13
2025/12/12 117 86 167 101
2025/12/05 31 3 66 -54
2025/11/28 28 -1 120 -7
2025/11/21 29 4 127 8
2025/11/14 25 -16 119 16
2025/11/07 41 15 103 -252
2025/10/31 26 -11 355 261
2025/10/24 37 -1 94 -2
2025/10/17 38 0 96 -5
2025/10/10 38 -4 101 1
2025/10/03 42 0 100 -10
2025/09/26 42 -3 110 7
2025/09/19 45 1 103 -21
2025/09/12 44 -2 124 14
2025/09/05 46 1 110 -1
2025/08/29 45 1 111 11
2025/08/22 44 -1 100 2
2025/08/15 45 1 98 -10
2025/08/08 44 -1 108 7
2025/08/01 45 2 101 -16
2025/07/25 43 2 117 -6
2025/07/18 41 -120 123 23
2025/07/11 161 131 100 -11
2025/07/04 30 -3 111 -3
2025/06/27 33 1 114 -19
2025/06/20 32 -7 133 20
2025/06/13 39 7 113 -2
2025/06/06 32 12 115 -14
2025/05/30 20 1 129 5
2025/05/23 19 -13 124 6
2025/05/16 32 -41 118 -28
2025/05/09 73 -24 146 2
2025/05/02 97 -41 144 -58
2025/04/25 138 34 202 9

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
2026/01/16 14 100 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 350 0 350 0 300
2026/01/20 東証 124 0 124 0 100 - - -
2026/01/19 東証 123 20 103 0 100 - - -
2026/01/16 東証 9 23 -14 0 100 5.00 4.31 F
2026/01/15 東証 6 20 -14 0 100 5.00 4.31 F
2026/01/14 東証 18 20 -2 0 300 15.00 4.35 F
2026/01/13 東証 8 20 -12 0 100 5.00 4.36 F
2026/01/09 東証 10 60 -50 0 100 5.00 4.38 F
2026/01/08 東証 10 60 -50 0 100 5.00 4.40 F
2026/01/07 東証 14 60 -46 0 400 20.00 4.41 E
2026/01/06 東証 11 60 -49 0 100 5.00 4.37 F
2026/01/05 東証 28 60 -32 0 100 5.00 4.41 F
2025/12/30 東証 12 61 -49 0 100 5.00 4.41 F
2025/12/29 東証 13 61 -48 0 100 5.00 4.41 F
2025/12/26 東証 14 60 -46 0 600 30.00 4.41 F
2025/12/25 東証 14 63 -49 0 100 5.00 4.41 F
2025/12/24 東証 14 64 -50 0 300 15.00 4.43 F
2025/12/23 東証 14 53 -39 0 100 5.00 4.43 F
2025/12/22 東証 14 54 -40 0 100 5.00 4.46 F
2025/12/19 東証 14 53 -39 0 100 5.00 4.39 F
2025/12/18 東証 12 53 -41 0 100 5.00 4.40 F
2025/12/17 東証 13 53 -40 0 300 15.00 4.42 F
2025/12/16 東証 10 54 -44 0 100 5.00 4.39 F
2025/12/15 東証 7 54 -47 0 100 5.00 4.39 E
2025/12/12 東証 10 104 -94 0 100 5.00 4.44 E
2025/12/11 東証 16 104 -88 0 100 5.00 4.46 E
2025/12/10 東証 12 4 8 0 300 - - -
2025/12/09 東証 4 4 0 0 100 - - -
2025/12/08 東証 5 17 -12 0 100 5.00 4.41 F
2025/12/05 東証 6 17 -11 0 100 5.00 4.44 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 38,960 39,380 38,960 39,300 372 -
2024/07/30 39,270 39,290 38,900 38,930 70 -0.94
2024/07/31 38,810 39,440 38,790 39,440 76 1.31
2024/08/01 39,380 39,380 38,070 38,360 995 -2.74
2024/08/02 37,220 37,480 36,960 37,000 347 -3.55
2024/08/05 34,950 36,330 33,750 34,710 143 -6.19
2024/08/06 36,730 36,730 34,710 35,320 260 1.76
2024/08/07 35,180 36,120 34,480 36,120 814 2.27
2024/08/08 36,120 36,120 35,480 35,480 152 -1.77
2024/08/09 36,180 36,180 35,000 35,000 208 -1.35
2024/08/13 35,530 35,790 35,500 35,690 168 1.97
2024/08/14 36,030 36,320 36,020 36,250 172 1.57
2024/08/15 36,430 36,480 36,280 36,380 92 0.36
2024/08/16 37,000 37,000 36,650 36,980 274 1.65
2024/08/19 36,840 36,970 36,780 36,780 82 -0.54
2024/08/20 36,800 37,130 36,800 37,130 36 0.95
2024/08/21 36,730 37,070 36,730 36,880 48 -0.67
2024/08/22 37,090 37,260 37,000 37,240 116 0.98
2024/08/23 37,420 37,560 37,330 37,480 77 0.64
2024/08/26 37,410 37,410 37,210 37,350 125 -0.35
2024/08/27 37,370 37,660 37,370 37,660 97 0.83
2024/08/28 37,600 37,670 37,420 37,600 107 -0.16
2024/08/29 37,540 37,590 37,490 37,590 48 -0.03
2024/08/30 37,620 37,620 37,420 37,610 52 0.05
2024/09/02 37,600 37,600 37,120 37,300 163 -0.82
2024/09/03 37,170 37,610 37,170 37,460 57 0.43
2024/09/04 37,200 37,490 37,060 37,220 166 -0.64
2024/09/05 37,100 37,490 37,100 37,440 260 0.59
2024/09/06 37,600 37,760 37,440 37,620 553 0.48
2024/09/09 37,000 37,800 37,000 37,770 135 0.40
2024/09/10 38,030 38,260 37,890 38,030 1,319 0.69
2024/09/11 37,760 37,760 36,930 37,100 554 -2.45
2024/09/12 37,100 37,640 37,050 37,260 68 0.43
2024/09/13 37,660 37,660 36,900 36,900 122 -0.97
2024/09/17 36,900 37,330 36,870 37,290 297 1.06
2024/09/18 37,440 37,460 37,000 37,090 181 -0.54
2024/09/19 37,390 37,700 37,390 37,500 3,046 1.11
2024/09/20 37,700 37,710 37,500 37,500 175 0.00
2024/09/24 37,820 38,000 37,630 37,790 57 0.77
2024/09/25 37,790 37,790 37,510 37,670 113 -0.32
2024/09/26 37,810 38,400 37,810 38,280 157 1.62
2024/09/27 38,510 39,000 38,280 39,000 1,218 1.88
2024/09/30 37,560 38,320 37,560 38,040 108 -2.46
2024/10/01 38,340 39,340 38,180 38,180 54 0.37
2024/10/02 38,030 38,070 37,740 37,770 74 -1.07
2024/10/03 38,260 38,460 38,120 38,270 24 1.32
2024/10/04 38,290 38,630 38,290 38,630 41 0.94
2024/10/07 39,270 39,270 38,670 38,910 631 0.72
2024/10/08 38,550 38,650 38,360 38,360 44 -1.41
2024/10/09 38,630 38,630 38,440 38,510 29 0.39
2024/10/10 38,700 38,810 38,600 38,770 49 0.68
2024/10/11 38,820 38,820 38,330 38,350 976 -1.08
2024/10/15 38,350 38,670 38,350 38,440 136 0.23
2024/10/16 38,250 38,500 38,050 38,060 79 -0.99
2024/10/17 38,180 38,190 37,950 37,960 233 -0.26
2024/10/18 38,070 38,070 37,860 37,860 17 -0.26
2024/10/21 37,850 37,850 37,310 37,390 150 -1.24
2024/10/22 37,550 37,550 37,070 37,320 58 -0.19
2024/10/23 37,610 37,730 37,400 37,430 19 0.29
2024/10/24 37,340 37,680 37,340 37,620 58 0.51
2024/10/25 37,670 37,670 37,300 37,390 80 -0.61
2024/10/28 37,390 37,900 37,350 37,840 87 1.20
2024/10/29 38,120 38,280 38,030 38,270 103 1.14
2024/10/30 38,300 38,660 38,230 38,510 106 0.63
2024/10/31 38,400 38,520 38,280 38,520 6 0.03
2024/11/01 37,840 37,980 37,700 37,700 41 -2.13
2024/11/05 37,820 37,820 37,610 37,810 72 0.29
2024/11/06 37,650 37,910 37,630 37,640 17 -0.45
2024/11/07 37,720 38,190 37,720 37,870 94 0.61
2024/11/08 37,920 38,500 37,920 38,110 242 0.63
2024/11/11 38,020 38,150 37,720 37,720 285 -1.02
2024/11/12 37,940 38,170 37,810 37,810 33 0.24
2024/11/13 37,800 37,800 37,510 37,550 974 -0.69
2024/11/14 37,680 37,760 37,450 37,450 31 -0.27
2024/11/15 37,450 37,660 37,370 37,640 69 0.51
2024/11/18 37,580 37,580 37,250 37,330 33 -0.82
2024/11/19 37,470 37,500 37,400 37,450 6 0.32
2024/11/20 37,410 37,660 37,370 37,380 23 -0.19
2024/11/21 37,520 37,550 37,410 37,460 41 0.21
2024/11/22 37,470 37,730 37,470 37,700 110 0.64
2024/11/25 37,940 37,940 37,580 37,650 69 -0.13
2024/11/26 37,500 37,500 37,310 37,340 684 -0.82
2024/11/27 37,550 37,550 37,180 37,180 79 -0.43
2024/11/28 37,510 37,840 37,510 37,810 266 1.69
2024/11/29 37,680 37,720 37,560 37,710 79 -0.26
2024/12/02 37,710 37,950 37,700 37,940 38 0.61
2024/12/03 38,030 38,380 38,030 38,230 160 0.76
2024/12/04 38,320 38,320 38,020 38,060 28 -0.44
2024/12/05 38,170 38,170 37,620 37,620 11 -1.16
2024/12/06 38,050 38,170 37,990 38,000 22 1.01
2024/12/09 38,040 38,220 37,950 38,220 26 0.58
2024/12/10 38,270 38,270 38,010 38,050 612 -0.44
2024/12/11 38,050 38,180 38,050 38,140 212 0.24
2024/12/12 38,300 38,450 38,240 38,450 24 0.81
2024/12/13 38,260 38,290 38,080 38,140 313 -0.81
2024/12/16 38,720 38,720 38,010 38,010 33 -0.34
2024/12/17 37,970 38,200 37,970 38,060 25 0.13
2024/12/18 37,980 38,020 37,800 37,800 16 -0.68
2024/12/19 37,590 37,780 37,540 37,550 30 -0.66
2024/12/20 37,860 38,000 37,460 37,460 77 -0.24
2024/12/23 37,610 37,770 37,610 37,770 83 0.83
2024/12/24 37,660 37,700 37,620 37,660 22 -0.29
2024/12/25 38,160 38,160 37,220 37,390 115 -0.72
2024/12/26 37,390 37,800 37,390 37,800 104 1.10
2024/12/27 37,860 38,100 37,850 38,000 55 0.53
2024/12/30 38,070 38,070 37,900 37,930 144 -0.18
2025/01/06 38,250 38,250 37,300 37,430 491 -1.32
2025/01/07 37,950 37,950 37,070 37,070 108 -0.96
2025/01/08 37,330 37,330 36,800 36,850 90 -0.59
2025/01/09 36,850 36,900 36,810 36,860 377 0.03
2025/01/10 36,840 36,840 36,730 36,750 32 -0.30
2025/01/14 36,370 36,710 36,010 36,200 138 -1.50
2025/01/15 36,420 36,570 36,210 36,390 14 0.52
2025/01/16 36,510 36,510 36,110 36,160 22 -0.63
2025/01/17 36,020 36,020 35,750 36,000 106 -0.44
2025/01/20 36,000 36,210 35,930 35,970 57 -0.08
2025/01/21 36,190 36,370 36,020 36,070 66 0.28
2025/01/22 36,170 36,310 36,170 36,300 57 0.64
2025/01/23 36,200 36,200 36,020 36,180 479 -0.33
2025/01/24 36,270 36,600 36,270 36,600 67 1.16
2025/01/27 36,830 36,830 36,720 36,730 140 0.36
2025/01/28 36,920 37,160 36,850 37,010 128 0.76
2025/01/29 36,850 36,990 36,850 36,910 34 -0.27
2025/01/30 36,870 36,990 36,870 36,980 7 0.19
2025/01/31 36,900 36,930 36,750 36,820 131 -0.43
2025/02/03 36,130 36,230 35,820 36,150 3,100 -1.82
2025/02/04 36,410 36,440 36,130 36,150 306 0.00
2025/02/05 36,300 36,300 35,820 35,850 290 -0.83
2025/02/06 35,820 35,960 35,750 35,850 212 0.00
2025/02/07 35,870 35,930 35,760 35,860 46 0.03
2025/02/10 35,800 35,800 35,710 35,710 172 -0.42
2025/02/12 35,800 35,800 35,400 35,450 171 -0.73
2025/02/13 35,730 36,130 35,730 36,000 61 1.55
2025/02/14 36,010 36,010 35,460 35,460 73 -1.50
2025/02/17 35,640 35,710 35,460 35,460 34 0.00
2025/02/18 35,350 35,700 35,350 35,650 25 0.54
2025/02/19 35,650 35,840 35,460 35,460 7 -0.53
2025/02/20 35,400 35,770 35,320 35,350 436 -0.31
2025/02/21 35,270 35,500 35,270 35,460 27 0.31
2025/02/25 35,250 35,950 35,250 35,500 217 0.11
2025/02/26 35,760 36,020 35,670 35,910 238 1.15
2025/02/27 36,100 36,100 35,810 36,000 80 0.25
2025/02/28 36,060 36,230 35,800 36,060 122 0.17
2025/03/03 36,100 36,360 36,100 36,350 752 0.80
2025/03/04 36,090 36,550 35,360 36,270 363 -0.22
2025/03/05 36,270 36,420 36,210 36,360 267 0.25
2025/03/06 36,420 36,500 36,370 36,420 136 0.17
2025/03/07 36,300 36,380 36,100 36,320 2,152 -0.27
2025/03/10 36,390 36,560 36,390 36,480 62 0.44
2025/03/11 36,340 36,540 36,140 36,400 97 -0.22
2025/03/12 36,340 36,680 36,340 36,680 21 0.77
2025/03/13 36,750 36,810 36,520 36,620 53 -0.16
2025/03/14 36,620 36,870 36,620 36,870 31 0.68
2025/03/17 36,900 37,020 36,890 37,020 182 0.41
2025/03/18 37,310 37,530 37,310 37,410 259 1.05
2025/03/19 37,410 37,690 37,410 37,630 282 0.59
2025/03/21 37,630 37,730 37,600 37,610 106 -0.05
2025/03/24 37,700 37,700 37,410 37,540 14 -0.19
2025/03/25 37,540 37,700 37,540 37,700 35 0.43
2025/03/26 37,700 37,700 37,480 37,480 862 -0.58
2025/03/27 37,290 37,800 37,290 37,800 75 0.85
2025/03/28 37,800 38,000 37,690 38,000 563 0.53
2025/03/31 37,530 37,530 37,070 37,210 289 -2.08
2025/04/01 37,350 37,500 37,190 37,190 47 -0.05
2025/04/02 37,450 37,450 36,600 36,600 795 -1.59
2025/04/03 35,900 36,490 35,830 36,490 573 -0.30
2025/04/04 35,790 36,860 35,790 36,400 166 -0.25
2025/04/07 35,700 35,700 34,580 35,210 317 -3.27
2025/04/08 35,910 36,420 35,580 36,270 531 3.01
2025/04/09 36,170 36,170 35,580 35,830 456 -1.21
2025/04/10 37,140 37,400 36,500 37,400 126 4.38
2025/04/11 37,170 37,560 36,380 37,010 42 -1.04
2025/04/14 37,300 37,680 37,300 37,360 173 0.95
2025/04/15 37,650 37,720 37,570 37,570 135 0.56
2025/04/16 37,650 37,940 37,600 37,940 83 0.98
2025/04/17 37,940 38,270 37,750 38,270 136 0.87
2025/04/18 38,010 38,490 38,010 38,490 123 0.57
2025/04/21 38,490 38,620 38,280 38,480 236 -0.03
2025/04/22 38,410 38,800 38,380 38,800 539 0.83
2025/04/23 39,000 40,700 38,910 39,270 566 1.21
2025/04/24 39,260 39,260 38,120 38,230 833 -2.65
2025/04/25 38,220 38,360 38,020 38,020 346 -0.55
2025/04/28 38,350 38,380 38,140 38,220 636 0.53
2025/04/30 38,310 38,610 38,310 38,450 1,206 0.60
2025/05/01 38,660 38,710 38,450 38,710 112 0.68
2025/05/02 39,020 39,480 38,430 38,800 668 0.23
2025/05/07 39,020 39,160 38,760 38,960 5,403 0.41
2025/05/08 39,110 39,110 38,650 39,060 1,159 0.26
2025/05/09 39,250 39,610 39,250 39,470 639 1.05
2025/05/12 39,680 39,680 39,090 39,210 60 -0.66
2025/05/13 39,150 39,150 38,760 38,960 215 -0.64
2025/05/14 39,070 39,070 38,050 38,190 144 -1.98
2025/05/15 38,000 38,440 37,760 38,400 256 0.55
2025/05/16 38,550 38,660 38,490 38,660 126 0.68
2025/05/19 38,470 38,910 38,470 38,820 70 0.41
2025/05/20 38,910 38,910 38,290 38,290 82 -1.37
2025/05/21 38,290 38,350 38,290 38,310 568 0.05
2025/05/22 37,910 38,240 37,910 38,030 21 -0.73
2025/05/23 38,010 38,300 38,010 38,270 31 0.63
2025/05/26 38,270 38,570 38,270 38,570 80 0.78
2025/05/27 38,560 38,740 38,510 38,510 43 -0.16
2025/05/28 38,750 38,780 38,590 38,730 67 0.57
2025/05/29 38,810 38,870 38,680 38,720 87 -0.03
2025/05/30 38,440 38,720 38,440 38,520 40 -0.52
2025/06/02 38,560 38,620 38,510 38,540 62 0.05
2025/06/03 38,700 38,700 38,440 38,560 151 0.05
2025/06/04 38,620 38,740 38,590 38,590 84 0.08
2025/06/05 38,450 38,530 38,200 38,220 57 -0.96
2025/06/06 38,250 38,400 38,250 38,260 48 0.10
2025/06/09 38,400 38,450 38,280 38,280 696 0.05
2025/06/10 38,390 38,500 38,390 38,470 275 0.50
2025/06/11 38,390 38,470 38,350 38,390 195 -0.21
2025/06/12 38,370 38,780 38,370 38,510 98 0.31
2025/06/13 38,310 38,310 38,150 38,190 20 -0.83
2025/06/16 38,380 38,550 38,290 38,500 84 0.81
2025/06/17 38,510 38,540 38,340 38,400 424 -0.26
2025/06/18 38,140 38,620 38,140 38,590 36 0.49
2025/06/19 38,360 38,420 38,340 38,420 17 -0.44
2025/06/20 38,460 38,530 38,450 38,450 18 0.08
2025/06/23 38,360 38,360 38,220 38,360 75 -0.23
2025/06/24 38,620 38,740 38,480 38,480 33 0.31
2025/06/25 38,400 38,400 38,180 38,300 57 -0.47
2025/06/26 38,350 38,350 38,150 38,320 144 0.05
2025/06/27 38,390 38,570 38,390 38,470 435 0.39
2025/06/30 38,700 38,940 38,690 38,940 346 1.22
2025/07/01 38,940 39,040 38,720 38,890 170 -0.13
2025/07/02 38,780 38,990 38,630 38,980 119 0.23
2025/07/03 38,680 38,950 38,680 38,740 11 -0.62
2025/07/04 38,730 38,870 38,730 38,870 11 0.34
2025/07/07 39,020 39,020 38,810 38,810 9 -0.15
2025/07/08 38,700 38,700 38,360 38,540 34 -0.70
2025/07/09 38,550 38,550 38,400 38,510 27 -0.08
2025/07/10 38,440 38,440 38,100 38,100 156 -1.06
2025/07/11 38,340 38,460 38,190 38,230 931 0.34
2025/07/14 37,380 37,630 37,380 37,530 115 -1.83
2025/07/15 37,740 37,740 37,470 37,470 270 -0.16
2025/07/16 37,600 37,770 37,540 37,700 116 0.61
2025/07/17 37,810 37,840 37,600 37,840 247 0.37
2025/07/18 37,900 38,100 37,870 37,960 255 0.32
2025/07/22 37,840 38,130 37,670 37,790 251 -0.45
2025/07/23 37,790 38,100 37,700 38,100 379 0.82
2025/07/24 38,110 38,300 38,100 38,240 1,241 0.37
2025/07/25 38,240 38,270 38,040 38,210 105 -0.08
2025/07/28 37,950 38,320 37,930 38,050 346 -0.42
2025/07/29 37,890 37,890 37,700 37,700 46 -0.92
2025/07/30 37,780 37,960 37,780 37,960 14 0.69
2025/07/31 38,280 38,280 38,110 38,220 88 0.68
2025/08/01 38,280 38,830 38,280 38,730 128 1.33
2025/08/04 38,300 38,790 38,300 38,600 45 -0.34
2025/08/05 38,550 38,870 38,420 38,650 1,570 0.13
2025/08/06 38,660 38,970 38,660 38,970 135 0.83
2025/08/07 38,810 39,300 38,780 38,970 50 0.00
2025/08/08 39,300 39,660 39,300 39,580 87 1.57
2025/08/12 39,580 39,870 39,500 39,750 75 0.43
2025/08/13 39,920 39,920 39,540 39,650 34 -0.25
2025/08/14 39,590 39,590 39,250 39,250 40 -1.01
2025/08/15 39,210 39,350 39,160 39,350 32 0.25
2025/08/18 39,480 39,940 39,480 39,540 45 0.48
2025/08/19 39,670 39,740 39,410 39,740 25 0.51
2025/08/20 39,770 40,450 39,770 40,420 266 1.71
2025/08/21 40,380 40,380 40,020 40,090 136 -0.82
2025/08/22 40,040 40,040 39,880 40,030 91 -0.15
2025/08/25 40,220 40,220 39,700 39,740 254 -0.72
2025/08/26 39,590 39,590 39,490 39,530 124 -0.53
2025/08/27 39,350 39,460 39,310 39,430 43 -0.25
2025/08/28 39,520 39,720 39,520 39,720 94 0.74
2025/08/29 39,700 39,700 39,270 39,300 27 -1.06
2025/09/01 39,250 39,860 39,200 39,540 64 0.61
2025/09/02 39,890 40,180 39,890 40,060 66 1.32
2025/09/03 40,220 40,220 39,920 39,920 118 -0.35
2025/09/04 39,830 40,250 39,830 40,170 42 0.63
2025/09/05 40,560 40,560 40,220 40,260 116 0.22
2025/09/08 40,790 40,790 40,500 40,540 101 0.70
2025/09/09 40,740 40,770 40,200 40,200 476 -0.84
2025/09/10 40,210 40,290 40,150 40,290 122 0.22
2025/09/11 40,290 40,290 40,000 40,000 407 -0.72
2025/09/12 40,410 40,500 40,000 40,000 209 0.00
2025/09/16 40,010 40,250 40,000 40,250 64 0.63
2025/09/17 40,250 40,360 40,100 40,240 43 -0.02
2025/09/18 40,270 40,380 40,110 40,200 150 -0.10
2025/09/19 40,200 40,300 40,000 40,060 24 -0.35
2025/09/22 40,040 40,300 40,040 40,240 31 0.45
2025/09/24 40,120 40,260 40,060 40,060 14 -0.45
2025/09/25 40,220 40,350 40,220 40,350 421 0.72
2025/09/26 40,480 40,890 40,480 40,600 430 0.62
2025/09/29 40,900 40,900 40,170 40,170 22 -1.06
2025/09/30 40,260 40,260 39,840 40,160 37 -0.02
2025/10/01 40,130 40,130 39,610 39,770 527 -0.97
2025/10/02 40,300 40,300 39,200 39,200 99 -1.43
2025/10/03 39,320 39,710 39,320 39,680 216 1.22
2025/10/06 40,380 40,380 39,910 40,170 191 1.23
2025/10/07 40,060 40,180 40,060 40,110 133 -0.15
2025/10/08 40,160 40,670 40,110 40,110 59 0.00
2025/10/09 39,830 39,930 39,640 39,740 199 -0.92
2025/10/10 39,720 39,720 39,500 39,670 103 -0.18
2025/10/14 39,240 39,670 39,150 39,430 127 -0.60
2025/10/15 39,990 39,990 39,710 39,770 30 0.86
2025/10/16 39,770 39,770 39,640 39,680 20 -0.23
2025/10/17 39,630 40,000 39,630 39,960 579 0.71
2025/10/20 40,640 40,650 40,160 40,350 159 0.98
2025/10/21 40,660 40,660 40,170 40,170 288 -0.45
2025/10/22 40,400 40,450 40,240 40,390 126 0.55
2025/10/23 40,300 40,400 40,200 40,360 70 -0.07
2025/10/24 40,570 40,590 40,100 40,100 78 -0.64
2025/10/27 40,640 40,640 40,290 40,340 37 0.60
2025/10/28 40,140 40,250 40,030 40,250 27 -0.22
2025/10/29 40,000 40,000 39,360 39,360 529 -2.21
2025/10/30 39,500 39,500 39,050 39,440 217 0.20
2025/10/31 39,500 40,450 39,500 40,430 482 2.51
2025/11/04 40,500 40,680 40,280 40,580 754 0.37
2025/11/05 40,500 41,000 40,430 40,690 256 0.27
2025/11/06 40,690 41,130 40,690 40,930 200 0.59
2025/11/07 40,680 40,680 39,830 40,250 1,795 -1.66
2025/11/10 40,400 40,540 40,230 40,260 78 0.02
2025/11/11 40,530 40,530 40,180 40,330 15 0.17
2025/11/12 40,660 41,450 40,660 41,410 377 2.68
2025/11/13 41,480 41,500 41,340 41,500 52 0.22
2025/11/14 41,400 41,710 41,400 41,690 577 0.46
2025/11/17 41,690 41,980 41,630 41,960 170 0.65
2025/11/18 41,570 41,780 41,470 41,470 73 -1.17
2025/11/19 41,470 41,690 41,270 41,360 350 -0.27
2025/11/20 42,060 42,060 41,210 41,440 37 0.19
2025/11/21 41,210 41,960 41,000 41,940 171 1.21
2025/11/25 42,110 42,110 41,500 41,580 106 -0.86
2025/11/26 41,500 42,190 41,500 42,160 231 1.39
2025/11/27 42,190 42,340 42,180 42,180 58 0.05
2025/11/28 42,180 42,620 42,180 42,380 187 0.47
2025/12/01 42,050 42,300 41,850 42,010 1,430 -0.87
2025/12/02 42,080 42,080 41,770 41,960 145 -0.12
2025/12/03 41,960 41,960 41,430 41,470 672 -1.17
2025/12/04 41,410 41,670 41,220 41,460 107 -0.02
2025/12/05 41,400 41,400 41,040 41,080 243 -0.92
2025/12/08 41,320 41,350 41,060 41,350 35 0.66
2025/12/09 41,450 41,470 41,270 41,370 135 0.05
2025/12/10 41,370 41,410 41,230 41,340 35 -0.07
2025/12/11 41,210 41,210 40,850 40,880 146 -1.11
2025/12/12 41,410 41,410 40,830 41,070 39 0.46
2025/12/15 41,070 41,550 41,070 41,550 194 1.17
2025/12/16 41,570 41,620 41,390 41,500 67 -0.12
2025/12/17 41,730 41,730 41,280 41,280 51 -0.53
2025/12/18 41,000 41,440 41,000 41,400 160 0.29
2025/12/19 41,380 41,480 41,360 41,480 111 0.19
2025/12/22 41,520 41,520 40,850 40,910 216 -1.37
2025/12/23 41,160 41,250 41,000 41,180 50 0.66
2025/12/24 41,350 41,410 41,190 41,190 65 0.02
2025/12/25 41,280 41,360 41,190 41,360 16 0.41
2025/12/26 41,690 41,690 41,330 41,330 55 -0.07
2025/12/29 41,260 41,550 41,260 41,330 49 0.00
2025/12/30 41,510 41,510 41,330 41,330 35 0.00
2026/01/05 41,360 41,410 41,220 41,360 191 0.07
2026/01/06 41,720 41,730 41,380 41,730 327 0.89
2026/01/07 41,720 41,720 41,280 41,370 67 -0.86
2026/01/08 41,520 41,580 41,280 41,430 47 0.15
2026/01/09 41,290 41,610 41,290 41,580 58 0.36
2026/01/13 42,100 42,100 41,600 41,810 132 0.55
2026/01/14 42,000 42,040 41,730 41,900 128 0.22
2026/01/15 42,100 42,290 41,940 42,250 162 0.84
2026/01/16 42,250 42,310 41,780 42,310 78 0.14
2026/01/19 42,330 43,100 42,290 42,870 1,602 1.32
2026/01/20 43,300 43,740 42,920 43,690 2,066 1.91
2026/01/21 43,500 43,500 42,800 42,930 1,141 -1.74

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