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: 2026/06/11
46,100円
(時刻：15:30)
▲ +800円 (+1.76%)

価格情報

始値 45,520円
高値 46,320円
安値 45,490円
終値 46,100円
出来高 414株
売買代金 19,024,930円
売り気配 (15:30) 46,340円
買い気配 (15:30) 45,960円
年初来高値 (2026/05/20) 47,700円
年初来安値 (2026/01/29) 41,060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 3,682,744,600.0円
発行済株式総数 79,886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
2026/06/05 9 -8 383 -63
2026/05/22 26 4 469 -47
2026/05/15 22 -6 516 273
2026/05/01 28 15 243 -18
2026/04/24 13 -50 261 102
2026/04/17 63 26 159 -139
2026/04/10 37 26 298 134
2026/04/03 11 -24 164 -12
2026/03/27 35 29 176 -14
2026/03/19 6 1 190 27
2026/03/13 5 2 163 -28
2026/03/06 3 -23 191 -28
2026/02/27 26 10 219 -19
2026/02/20 16 -32 238 -73
2026/02/13 48 46 311 -163
2026/02/06 2 0 474 -38
2026/01/30 2 1 512 -101
2026/01/23 1 -23 613 429
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

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
2026/04/17 0 100 *****

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
2026/06/11 東証 52 1 51 0 100
2026/06/10 東証 18 2 16 0 300 - - -
2026/06/09 東証 64 2 62 0 100 - - -
2026/06/08 東証 20 4 16 0 100 - - -
2026/06/05 東証 19 0 19 0 100 - - -
2026/06/04 東証 20 8 12 0 100 - - -
2026/06/03 東証 16 6 10 0 300 - - -
2026/06/02 東証 16 6 10 0 100 - - -
2026/06/01 東証 18 0 18 0 100 - - -
2026/05/29 東証 46 0 46 0 100
2026/05/28 東証 48 0 48 0 100 - - -
2026/05/27 東証 20 2 18 0 300 - - -
2026/05/26 東証 28 2 26 0 100 - - -
2026/05/25 東証 29 0 29 0 100 - - -
2026/05/22 東証 127 0 127 0 100 - - -
2026/05/21 東証 158 0 158 0 100 - - -
2026/05/20 東証 159 0 159 0 300 - - -
2026/05/19 東証 261 1 260 0 100 - - -
2026/05/18 東証 154 15 139 0 100 - - -
2026/05/15 東証 231 0 231 0 100 - - -
2026/05/14 東証 236 0 236 0 100 - - -
2026/05/13 東証 180 0 180 0 300 - - -
2026/05/12 東証 151 0 151 0 100 - - -
2026/05/11 東証 167 0 167 0 100 - - -
2026/05/08 東証 66 3 63 0 100 - - -
2026/05/07 東証 73 3 70 0 100 - - -
2026/05/01 東証 49 3 46 0 300 - - -
2026/04/30 東証 16 8 8 0 100 - - -
2026/04/28 東証 68 4 64 0 600 - - -
2026/04/27 東証 63 3 60 0 100 - - -

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(%)
2024/12/16 38,720 38,720 38,010 38,010 33 -
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
2026/01/22 43,290 43,290 42,640 42,880 793 -0.12
2026/01/23 42,870 42,970 42,490 42,630 351 -0.58
2026/01/26 42,580 42,580 42,190 42,460 523 -0.40
2026/01/27 42,330 42,390 42,110 42,310 253 -0.35
2026/01/28 42,310 42,310 41,500 41,510 468 -1.89
2026/01/29 41,400 41,570 41,060 41,520 543 0.02
2026/01/30 41,430 42,090 41,430 42,090 895 1.37
2026/02/02 42,640 42,970 42,240 42,270 391 0.43
2026/02/03 42,970 42,970 42,490 42,850 370 1.37
2026/02/04 42,970 43,310 42,750 43,310 242 1.07
2026/02/05 43,390 43,980 43,390 43,670 552 0.83
2026/02/06 43,880 44,840 43,880 44,840 1,593 2.68
2026/02/09 45,370 45,570 44,970 45,440 1,053 1.34
2026/02/10 45,890 45,890 45,250 45,420 803 -0.04
2026/02/12 45,720 45,850 45,260 45,420 365 0.00
2026/02/13 45,200 45,920 45,160 45,920 229 1.10
2026/02/16 46,200 46,200 45,790 45,870 183 -0.11
2026/02/17 45,770 45,770 45,260 45,650 217 -0.48
2026/02/18 45,970 45,970 45,630 45,800 192 0.33
2026/02/19 45,860 46,070 45,400 46,070 427 0.59
2026/02/20 45,620 45,720 45,380 45,720 157 -0.76
2026/02/24 45,920 46,290 45,700 46,130 166 0.90
2026/02/25 46,130 46,800 46,130 46,800 145 1.45
2026/02/26 46,870 47,020 46,400 46,550 766 -0.53
2026/02/27 46,800 46,990 46,500 46,960 218 0.88
2026/03/02 46,820 47,000 46,470 46,760 287 -0.43
2026/03/03 46,610 46,610 45,550 45,680 431 -2.31
2026/03/04 45,000 45,030 44,380 44,450 637 -2.69
2026/03/05 45,710 45,710 44,630 44,650 568 0.45
2026/03/06 44,650 44,750 44,180 44,690 172 0.09
2026/03/09 43,330 44,330 43,330 44,290 425 -0.90
2026/03/10 44,570 44,680 44,190 44,280 184 -0.02
2026/03/11 44,300 44,790 44,300 44,400 76 0.27
2026/03/12 44,300 44,300 43,300 43,300 341 -2.48
2026/03/13 43,640 43,900 43,540 43,810 535 1.18
2026/03/16 44,240 44,240 43,880 44,030 199 0.50
2026/03/17 44,050 44,520 44,050 44,300 128 0.61
2026/03/18 44,640 44,950 44,450 44,930 63 1.42
2026/03/19 44,360 44,390 43,860 43,860 335 -2.38
2026/03/23 42,460 43,220 42,460 42,690 620 -2.67
2026/03/24 43,020 43,580 43,020 43,510 171 1.92
2026/03/25 43,480 44,310 43,480 44,260 201 1.72
2026/03/26 44,500 44,500 44,110 44,230 180 -0.07
2026/03/27 44,020 45,290 44,020 45,290 146 2.40
2026/03/30 44,590 44,730 43,510 44,710 258 -1.28
2026/03/31 44,560 45,200 44,520 44,650 639 -0.13
2026/04/01 45,310 45,660 45,040 45,070 227 0.94
2026/04/02 45,970 46,060 45,500 45,500 302 0.95
2026/04/03 46,200 46,200 45,530 45,670 154 0.37
2026/04/06 45,870 46,250 45,840 45,840 327 0.37
2026/04/07 46,120 46,460 45,790 46,010 486 0.37
2026/04/08 46,210 46,590 46,210 46,380 606 0.80
2026/04/09 46,350 46,570 45,880 45,880 457 -1.08
2026/04/10 46,580 46,580 45,250 45,250 339 -1.37
2026/04/13 44,820 45,730 44,820 45,460 416 0.46
2026/04/14 45,050 45,500 44,890 45,260 558 -0.44
2026/04/15 45,280 45,490 45,030 45,430 191 0.38
2026/04/16 45,160 45,370 45,000 45,180 517 -0.55
2026/04/17 45,410 45,410 44,890 44,920 422 -0.58
2026/04/20 45,000 45,080 44,600 44,600 225 -0.71
2026/04/21 44,610 44,970 44,610 44,970 378 0.83
2026/04/22 44,170 44,350 43,880 43,940 612 -2.29
2026/04/23 43,800 44,090 43,650 44,070 956 0.30
2026/04/24 44,390 44,640 44,200 44,200 382 0.29
2026/04/27 44,160 44,380 43,500 44,010 336 -0.43
2026/04/28 43,780 44,500 43,780 44,500 248 1.11
2026/04/30 43,800 44,810 43,800 44,810 459 0.70
2026/05/01 44,360 44,650 44,010 44,370 775 -0.98
2026/05/07 44,700 45,140 44,110 44,830 725 1.04
2026/05/08 44,220 44,270 43,750 44,220 268 -1.36
2026/05/11 44,910 45,730 44,730 45,580 738 3.08
2026/05/12 45,490 45,820 44,810 44,810 453 -1.69
2026/05/13 45,170 45,940 44,970 45,330 474 1.16
2026/05/14 45,710 46,000 45,450 45,680 313 0.77
2026/05/15 46,000 46,000 45,500 45,510 440 -0.37
2026/05/18 46,210 46,210 45,470 45,690 1,321 0.40
2026/05/19 45,650 46,700 45,650 46,660 699 2.12
2026/05/20 47,290 47,700 45,960 46,110 664 -1.18
2026/05/21 46,230 46,390 45,720 45,940 961 -0.37
2026/05/22 46,070 46,070 45,430 45,490 967 -0.98
2026/05/25 45,990 45,990 45,260 45,470 275 -0.04
2026/05/26 45,850 46,230 45,320 45,630 586 0.35
2026/05/27 45,550 45,620 45,310 45,360 168 -0.59
2026/05/28 45,740 46,190 45,320 45,330 187 -0.07
2026/05/29 45,200 45,740 45,170 45,500 332 0.38
2026/06/01 45,520 45,520 45,080 45,240 329 -0.57
2026/06/02 45,000 45,030 44,440 45,030 294 -0.46
2026/06/03 45,160 45,230 44,720 45,040 175 0.02
2026/06/04 44,930 45,250 44,550 44,660 88 -0.84
2026/06/05 44,660 44,980 44,140 44,140 254 -1.16
2026/06/08 44,010 44,880 44,010 44,740 296 1.36
2026/06/09 45,070 45,070 44,600 44,600 566 -0.31
2026/06/10 44,130 45,300 44,130 45,300 159 1.57
2026/06/11 45,520 46,320 45,490 46,100 414 1.77

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