ＮＥＸＴ　ＦＵＮＤＳ　エネルギー資源（ＴＯＰＩＸ－１７）上場投信（1618）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　エネルギー資源（ＴＯＰＩＸ－１７）上場投信 1618

ETF等 その他 最終更新: 2026/01/20
31,730円
(時刻：15:30)
▼ -370円 (-1.15%)

価格情報

始値 32,060円
高値 32,060円
安値 31,530円
終値 31,730円
出来高 551株
売買代金 17,460,690円
売り気配 (15:30) 31,740円
買い気配 (15:30) 31,580円
年初来高値 (2026/01/15) 32,650円
年初来安値 (2025/04/07) 16,900円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　エネルギー資源（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 ENERGY RESOURCES ETF
時価総額 1,683,709,200.0円
発行済株式総数 52,452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
2026/01/16 134 88 1,602 86
2026/01/09 46 1 1,516 414
2025/12/26 45 -39 1,102 49
2025/12/19 84 -12 1,053 41
2025/12/12 96 -1 1,012 -3
2025/12/05 97 1 1,015 21
2025/11/28 96 -2 994 -158
2025/11/21 98 -20 1,152 377
2025/11/14 118 40 775 453
2025/11/07 78 2 322 -20
2025/10/31 76 -27 342 24
2025/10/24 103 -23 318 -113
2025/10/17 126 40 431 -39
2025/10/10 86 -46 470 7
2025/10/03 132 -32 463 -8
2025/09/26 164 -8 471 140
2025/09/19 172 20 331 10
2025/09/12 152 3 321 -72
2025/09/05 149 81 393 -91
2025/08/29 68 -1 484 -41
2025/08/22 69 -30 525 61
2025/08/15 99 30 464 -91
2025/08/08 69 15 555 -423
2025/08/01 54 2 978 47
2025/07/25 52 0 931 -463
2025/07/18 52 -758 1,394 211
2025/07/11 810 734 1,183 61
2025/07/04 76 -55 1,122 -12
2025/06/27 131 89 1,134 496
2025/06/20 42 -11 638 -40
2025/06/13 53 -15 678 -16
2025/06/06 68 2 694 46
2025/05/30 66 19 648 52
2025/05/23 47 16 596 29
2025/05/16 31 -4 567 -14
2025/05/09 35 9 581 38
2025/05/02 26 0 543 17
2025/04/25 26 -2 526 33

空売り残高（集計）

報告義務者空売り残高割合最新計算日
個人1500.28%2025/03/07
合計・最新計算日1500.28%2025/03/07

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
2026/01/07 0 80 *****

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 32 19 13 0 90
2026/01/19 東証 32 24 8 0 90 - - -
2026/01/16 東証 42 28 14 0 90 - - -
2026/01/15 東証 42 19 23 0 90 - - -
2026/01/14 東証 52 19 33 0 270 - - -
2026/01/13 東証 52 19 33 0 90 - - -
2026/01/09 東証 56 19 37 0 90 - - -
2026/01/08 東証 158 19 139 0 90 - - -
2026/01/07 東証 19 19 0 0 320 ***** ***** -
2026/01/06 東証 19 19 0 0 90 ***** ***** -
2026/01/05 東証 21 21 0 0 80 ***** ***** -
2025/12/30 東証 20 20 0 0 80 ***** ***** -
2025/12/29 東証 20 20 0 0 80 ***** ***** -
2025/12/26 東証 20 20 0 0 480 ***** ***** -
2025/12/25 東証 20 20 0 0 80 ***** ***** -
2025/12/24 東証 81 20 61 0 240 - - -
2025/12/23 東証 45 45 0 0 80 ***** ***** -
2025/12/22 東証 45 45 0 0 80 ***** ***** -
2025/12/19 東証 45 45 0 0 80 ***** ***** -
2025/12/18 東証 45 45 0 0 80 ***** ***** -
2025/12/17 東証 45 45 0 0 240 ***** ***** -
2025/12/16 東証 45 45 0 0 80 ***** ***** -
2025/12/15 東証 47 47 0 0 80 ***** ***** -
2025/12/12 東証 45 45 0 0 80 ***** ***** -
2025/12/11 東証 45 45 0 0 80 ***** ***** -
2025/12/10 東証 45 45 0 0 240 ***** ***** -
2025/12/09 東証 45 45 0 0 80 ***** ***** -
2025/12/08 東証 45 45 0 0 80 ***** ***** -
2025/12/05 東証 45 45 0 0 80 ***** ***** -
2025/12/04 東証 45 45 0 0 80 ***** ***** -

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(%)
2024/07/26 21,375 21,800 21,310 21,555 499 -
2024/07/29 21,565 22,090 21,565 22,035 338 2.23
2024/07/30 21,970 22,195 21,555 21,710 184 -1.47
2024/07/31 21,630 22,300 21,370 22,220 572 2.35
2024/08/01 22,435 22,435 21,250 21,420 929 -3.60
2024/08/02 20,425 20,630 19,910 20,065 818 -6.33
2024/08/05 18,055 18,605 15,100 17,100 1,007 -14.78
2024/08/06 18,200 19,480 17,975 19,080 938 11.58
2024/08/07 19,065 20,020 18,615 20,020 2,008 4.93
2024/08/08 19,325 19,945 19,300 19,645 429 -1.87
2024/08/09 20,045 20,170 19,440 19,870 861 1.15
2024/08/13 20,270 20,500 20,140 20,220 218 1.76
2024/08/14 20,200 20,655 20,130 20,525 268 1.51
2024/08/15 20,690 21,195 20,690 21,015 325 2.39
2024/08/16 21,420 21,935 21,420 21,905 709 4.24
2024/08/19 21,475 21,725 21,310 21,310 836 -2.72
2024/08/20 21,535 21,640 21,405 21,430 82 0.56
2024/08/21 21,000 21,125 20,870 21,000 352 -2.01
2024/08/22 21,025 21,340 21,025 21,215 216 1.02
2024/08/23 21,225 21,430 21,225 21,430 145 1.01
2024/08/26 21,450 21,510 21,425 21,510 141 0.37
2024/08/27 21,810 21,870 21,735 21,865 297 1.65
2024/08/28 22,000 22,000 21,500 21,605 483 -1.19
2024/08/29 21,545 21,600 21,485 21,545 151 -0.28
2024/08/30 21,720 21,835 21,715 21,740 150 0.91
2024/09/02 22,000 22,000 21,690 21,815 254 0.34
2024/09/03 21,955 21,965 21,820 21,930 313 0.53
2024/09/04 21,295 21,295 20,675 20,770 884 -5.29
2024/09/05 20,670 21,010 20,300 20,690 348 -0.39
2024/09/06 20,960 20,960 20,205 20,205 264 -2.34
2024/09/09 19,815 20,255 19,655 20,210 514 0.02
2024/09/10 20,390 20,390 20,220 20,290 415 0.40
2024/09/11 19,790 19,805 19,295 19,465 520 -4.07
2024/09/12 19,865 19,965 19,710 19,780 398 1.62
2024/09/13 19,780 19,875 19,710 19,875 150 0.48
2024/09/17 19,875 20,020 19,560 19,900 150 0.13
2024/09/18 20,155 20,200 20,025 20,105 137 1.03
2024/09/19 20,290 20,505 20,290 20,475 7,534 1.84
2024/09/20 20,745 21,060 20,685 20,830 332 1.73
2024/09/24 21,130 21,210 20,880 21,210 213 1.82
2024/09/25 21,070 21,145 20,940 21,070 115 -0.66
2024/09/26 21,070 21,345 21,070 21,135 733 0.31
2024/09/27 21,135 21,135 20,725 21,040 623 -0.45
2024/09/30 20,290 20,965 20,000 20,880 708 -0.76
2024/10/01 20,905 21,500 20,905 21,170 286 1.39
2024/10/02 21,665 21,995 21,665 21,810 1,261 3.02
2024/10/03 22,190 22,290 21,905 21,970 442 0.73
2024/10/04 22,240 22,860 22,240 22,580 3,004 2.78
2024/10/07 22,850 23,065 22,790 22,790 735 0.93
2024/10/08 23,065 23,300 22,765 22,900 850 0.48
2024/10/09 22,805 22,945 22,510 22,540 1,565 -1.57
2024/10/10 22,740 22,740 22,400 22,400 205 -0.62
2024/10/11 22,720 22,720 22,395 22,515 634 0.51
2024/10/15 22,515 22,515 21,605 21,605 910 -4.04
2024/10/16 21,500 21,700 21,400 21,595 412 -0.05
2024/10/17 21,695 21,775 21,475 21,475 170 -0.56
2024/10/18 21,675 21,675 21,180 21,180 404 -1.37
2024/10/21 21,180 21,305 21,110 21,165 232 -0.07
2024/10/22 21,420 21,420 20,970 21,005 263 -0.76
2024/10/23 21,170 21,245 21,030 21,030 260 0.12
2024/10/24 20,550 21,110 20,075 20,990 461 -0.19
2024/10/25 21,200 21,200 20,640 20,670 285 -1.52
2024/10/28 20,430 20,755 20,400 20,705 423 0.17
2024/10/29 20,720 20,920 20,700 20,920 1,873 1.04
2024/10/30 20,985 21,190 20,960 21,135 217 1.03
2024/10/31 21,195 21,245 21,030 21,200 136 0.31
2024/11/01 21,265 21,425 21,020 21,425 810 1.06
2024/11/05 21,265 21,470 21,060 21,135 341 -1.35
2024/11/06 21,335 21,440 21,075 21,075 281 -0.28
2024/11/07 21,500 21,695 21,300 21,365 201 1.38
2024/11/08 21,530 21,530 21,000 21,000 467 -1.71
2024/11/11 20,990 21,050 20,735 20,880 514 -0.57
2024/11/12 20,880 21,025 20,605 20,750 4,068 -0.62
2024/11/13 20,830 21,500 20,645 21,165 1,417 2.00
2024/11/14 21,115 21,350 20,910 20,910 2,232 -1.20
2024/11/15 21,140 21,435 21,030 21,215 228 1.46
2024/11/18 21,070 21,250 20,955 21,250 121 0.16
2024/11/19 21,135 21,360 21,135 21,210 55 -0.19
2024/11/20 21,090 21,275 20,855 20,855 263 -1.67
2024/11/21 20,915 20,945 20,660 20,660 322 -0.94
2024/11/22 20,800 21,440 20,800 21,440 368 3.78
2024/11/25 21,360 21,470 21,315 21,470 1,561 0.14
2024/11/26 21,240 21,240 20,770 20,935 3,220 -2.49
2024/11/27 20,960 20,960 20,750 20,805 119 -0.62
2024/11/28 20,805 21,100 20,805 21,070 255 1.27
2024/11/29 21,070 21,125 20,955 21,125 69 0.26
2024/12/02 21,125 21,305 21,090 21,090 783 -0.17
2024/12/03 21,305 21,360 21,080 21,080 78 -0.05
2024/12/04 21,440 21,480 21,320 21,435 136 1.68
2024/12/05 21,455 21,455 21,230 21,285 90 -0.70
2024/12/06 21,225 21,460 21,215 21,240 90 -0.21
2024/12/09 21,315 21,315 20,920 21,105 114 -0.64
2024/12/10 21,440 21,460 21,100 21,175 279 0.33
2024/12/11 21,190 21,190 21,070 21,165 181 -0.05
2024/12/12 21,165 21,505 21,165 21,505 206 1.61
2024/12/13 21,430 21,505 21,225 21,260 133 -1.14
2024/12/16 21,365 21,365 21,035 21,110 94 -0.71
2024/12/17 21,310 21,310 20,740 20,850 172 -1.23
2024/12/18 20,690 20,940 20,690 20,705 205 -0.70
2024/12/19 20,545 20,705 20,380 20,665 6,816 -0.19
2024/12/20 20,850 21,200 20,850 21,030 165 1.77
2024/12/23 21,100 21,270 21,030 21,200 164 0.81
2024/12/24 21,200 21,280 21,105 21,105 186 -0.45
2024/12/25 21,355 21,355 21,200 21,330 116 1.07
2024/12/26 21,395 21,580 21,395 21,540 303 0.98
2024/12/27 21,440 21,700 21,440 21,665 490 0.58
2024/12/30 21,665 21,900 21,635 21,660 271 -0.02
2025/01/06 21,800 21,995 21,800 21,900 344 1.11
2025/01/07 21,905 21,905 21,585 21,800 215 -0.46
2025/01/08 21,800 21,845 21,650 21,810 238 0.05
2025/01/09 21,750 21,750 21,330 21,380 140 -1.97
2025/01/10 21,380 21,380 21,250 21,330 86 -0.23
2025/01/14 21,335 21,775 21,335 21,435 566 0.49
2025/01/15 21,680 21,680 21,330 21,375 162 -0.28
2025/01/16 21,595 21,700 21,535 21,700 121 1.52
2025/01/17 21,770 21,770 21,300 21,720 106 0.09
2025/01/20 21,710 21,940 21,700 21,740 197 0.09
2025/01/21 21,515 21,625 21,210 21,300 646 -2.02
2025/01/22 21,275 21,275 20,770 20,770 504 -2.49
2025/01/23 20,765 20,865 20,620 20,865 629 0.46
2025/01/24 20,865 21,295 20,700 20,870 212 0.02
2025/01/27 20,850 20,975 20,800 20,840 200 -0.14
2025/01/28 20,830 20,830 20,590 20,630 422 -1.01
2025/01/29 20,620 20,710 20,585 20,605 405 -0.12
2025/01/30 20,690 20,740 20,645 20,695 222 0.44
2025/01/31 20,920 20,995 20,650 20,995 151 1.45
2025/02/03 20,500 20,630 20,380 20,570 7,003 -2.02
2025/02/04 20,980 20,980 20,285 20,310 598 -1.26
2025/02/05 20,500 20,570 20,320 20,390 226 0.39
2025/02/06 20,360 20,550 20,360 20,500 1,775 0.54
2025/02/07 20,515 20,640 20,430 20,555 152 0.27
2025/02/10 20,605 20,915 20,605 20,915 789 1.75
2025/02/12 21,100 21,170 20,910 21,145 658 1.10
2025/02/13 20,890 21,235 20,890 21,035 167 -0.52
2025/02/14 20,890 21,415 20,770 21,105 3,304 0.33
2025/02/17 21,240 21,710 21,240 21,300 363 0.92
2025/02/18 21,300 21,525 21,285 21,415 296 0.54
2025/02/19 21,415 21,750 21,400 21,400 311 -0.07
2025/02/20 21,515 21,700 21,325 21,325 199 -0.35
2025/02/21 21,610 21,785 21,600 21,670 332 1.62
2025/02/25 21,510 21,510 20,970 20,970 346 -3.23
2025/02/26 21,135 21,135 20,580 20,715 185 -1.22
2025/02/27 20,850 21,000 20,830 20,860 318 0.70
2025/02/28 20,860 21,080 20,860 21,030 41 0.81
2025/03/03 21,245 21,400 21,030 21,245 497 1.02
2025/03/04 21,430 21,430 20,720 20,900 208 -1.62
2025/03/05 21,150 21,150 20,820 20,910 88 0.05
2025/03/06 20,975 21,095 20,975 21,060 384 0.72
2025/03/07 20,825 21,325 20,825 21,225 950 0.78
2025/03/10 20,725 21,430 20,725 21,375 374 0.71
2025/03/11 21,130 21,200 20,720 21,200 426 -0.82
2025/03/12 21,095 21,420 21,065 21,420 290 1.04
2025/03/13 21,420 21,730 21,420 21,730 486 1.45
2025/03/14 21,580 21,915 21,580 21,815 420 0.39
2025/03/17 21,930 22,300 21,930 22,175 411 1.65
2025/03/18 22,460 22,520 22,350 22,465 430 1.31
2025/03/19 22,275 22,795 22,275 22,760 220 1.31
2025/03/21 22,760 22,930 22,760 22,835 194 0.33
2025/03/24 22,795 22,795 22,585 22,755 115 -0.35
2025/03/25 22,705 22,865 22,700 22,865 302 0.48
2025/03/26 22,915 23,020 22,830 22,830 640 -0.15
2025/03/27 22,785 22,850 22,560 22,720 1,938 -0.48
2025/03/28 22,875 22,875 22,400 22,540 1,106 -0.79
2025/03/31 22,235 22,235 21,530 21,660 481 -3.90
2025/04/01 21,865 22,180 21,710 21,790 44 0.60
2025/04/02 21,950 21,950 21,185 21,330 150 -2.11
2025/04/03 20,395 20,710 20,260 20,515 582 -3.82
2025/04/04 19,900 19,900 18,720 19,290 729 -5.97
2025/04/07 18,000 18,000 16,900 17,500 564 -9.28
2025/04/08 18,025 19,330 18,025 18,500 259 5.71
2025/04/09 18,115 18,115 17,170 17,400 533 -5.95
2025/04/10 19,490 20,205 18,600 18,880 413 8.51
2025/04/11 18,480 18,480 17,700 18,335 717 -2.89
2025/04/14 18,720 18,720 18,405 18,570 363 1.28
2025/04/15 18,730 18,730 18,475 18,475 197 -0.51
2025/04/16 18,495 18,495 18,180 18,235 268 -1.30
2025/04/17 18,270 18,800 18,270 18,800 200 3.10
2025/04/18 19,055 19,295 19,020 19,225 121 2.26
2025/04/21 19,225 19,225 18,800 18,815 471 -2.13
2025/04/22 18,815 19,020 18,800 18,880 75 0.35
2025/04/23 19,175 19,340 18,970 18,970 150 0.48
2025/04/24 19,140 19,140 18,850 18,850 103 -0.63
2025/04/25 19,140 19,140 18,960 19,060 314 1.11
2025/04/28 19,250 19,310 19,110 19,215 314 0.81
2025/04/30 19,220 19,220 18,915 19,080 187 -0.70
2025/05/01 19,080 19,090 19,005 19,060 258 -0.10
2025/05/02 19,230 19,305 19,060 19,210 158 0.79
2025/05/07 19,275 19,320 19,060 19,320 149 0.57
2025/05/08 19,320 19,320 19,100 19,165 128 -0.80
2025/05/09 19,270 19,605 19,270 19,475 177 1.62
2025/05/12 19,875 19,890 19,080 19,610 226 0.69
2025/05/13 19,895 19,900 19,245 19,440 284 -0.87
2025/05/14 19,840 19,840 19,080 19,340 208 -0.51
2025/05/15 19,210 19,300 19,145 19,260 50 -0.41
2025/05/16 19,220 19,220 19,080 19,175 72 -0.44
2025/05/19 19,300 19,300 18,935 18,935 202 -1.25
2025/05/20 18,975 19,160 18,880 18,880 171 -0.29
2025/05/21 19,075 19,380 19,075 19,365 261 2.57
2025/05/22 19,255 19,255 18,925 19,200 136 -0.85
2025/05/23 19,085 19,185 19,020 19,185 66 -0.08
2025/05/26 19,170 19,170 19,035 19,070 197 -0.60
2025/05/27 19,120 19,170 19,015 19,170 203 0.52
2025/05/28 19,275 19,345 19,260 19,260 87 0.47
2025/05/29 19,325 19,500 19,295 19,450 457 0.99
2025/05/30 19,325 19,480 19,265 19,480 106 0.15
2025/06/02 19,400 19,500 19,310 19,500 758 0.10
2025/06/03 19,600 19,740 19,370 19,740 147 1.23
2025/06/04 19,695 19,885 19,695 19,885 95 0.73
2025/06/05 19,730 19,730 19,435 19,535 266 -1.76
2025/06/06 19,555 19,610 19,555 19,610 101 0.38
2025/06/09 19,690 19,895 19,660 19,760 230 0.76
2025/06/10 19,835 19,900 19,785 19,880 390 0.61
2025/06/11 19,985 20,115 19,900 20,115 226 1.18
2025/06/12 20,120 20,420 20,100 20,335 624 1.09
2025/06/13 20,480 21,040 20,370 20,880 987 2.68
2025/06/16 21,210 21,210 20,520 20,570 2,062 -1.48
2025/06/17 20,455 20,640 20,370 20,640 560 0.34
2025/06/18 20,640 21,005 20,640 21,005 797 1.77
2025/06/19 20,900 20,900 20,530 20,725 346 -1.33
2025/06/20 20,795 20,795 20,565 20,595 138 -0.63
2025/06/23 20,890 20,955 20,550 20,580 1,436 -0.07
2025/06/24 19,995 20,155 19,775 19,775 1,362 -3.91
2025/06/25 19,775 19,800 19,655 19,750 275 -0.13
2025/06/26 19,825 19,915 19,710 19,915 287 0.84
2025/06/27 19,915 20,050 19,915 20,020 286 0.53
2025/06/30 20,175 20,240 20,080 20,180 136 0.80
2025/07/01 20,090 20,125 19,965 20,080 224 -0.50
2025/07/02 20,025 20,370 19,970 20,350 596 1.34
2025/07/03 20,350 20,450 20,350 20,450 2,967 0.49
2025/07/04 20,570 20,570 20,315 20,445 3,768 -0.02
2025/07/07 20,445 20,445 20,115 20,215 822 -1.12
2025/07/08 20,200 20,480 20,200 20,445 234 1.14
2025/07/09 20,600 21,030 20,585 21,000 2,443 2.71
2025/07/10 20,980 20,980 20,590 20,590 261 -1.95
2025/07/11 20,750 20,845 20,600 20,845 1,176 1.24
2025/07/14 20,285 20,365 20,180 20,255 1,372 -2.83
2025/07/15 20,345 20,345 20,135 20,190 128 -0.32
2025/07/16 20,250 20,250 20,080 20,170 283 -0.10
2025/07/17 20,000 20,080 19,855 20,080 444 -0.45
2025/07/18 20,120 20,120 20,000 20,045 192 -0.17
2025/07/22 20,045 20,165 19,900 20,060 395 0.07
2025/07/23 20,250 20,650 20,250 20,505 1,189 2.22
2025/07/24 20,675 20,875 20,605 20,790 453 1.39
2025/07/25 20,935 20,935 20,760 20,830 500 0.19
2025/07/28 20,845 20,845 20,640 20,820 267 -0.05
2025/07/29 20,820 20,940 20,705 20,940 492 0.58
2025/07/30 21,000 21,155 20,960 21,130 127 0.91
2025/07/31 21,195 21,290 21,035 21,240 152 0.52
2025/08/01 21,285 21,480 21,215 21,360 198 0.56
2025/08/04 20,630 20,930 20,630 20,860 785 -2.34
2025/08/05 21,010 21,130 20,900 21,025 220 0.79
2025/08/06 21,055 21,585 21,055 21,585 329 2.66
2025/08/07 21,560 21,735 21,485 21,700 201 0.53
2025/08/08 21,705 22,170 21,660 22,170 900 2.17
2025/08/12 22,525 22,770 22,310 22,435 1,894 1.20
2025/08/13 22,485 22,585 22,355 22,450 481 0.07
2025/08/14 22,410 22,620 22,365 22,370 212 -0.36
2025/08/15 22,430 22,855 22,430 22,855 160 2.17
2025/08/18 22,890 23,000 22,800 22,800 164 -0.24
2025/08/19 22,915 22,950 22,700 22,865 87 0.29
2025/08/20 22,870 23,230 22,870 23,050 233 0.81
2025/08/21 23,005 23,055 22,850 23,055 119 0.02
2025/08/22 23,225 23,305 23,130 23,305 402 1.08
2025/08/25 23,430 23,690 23,300 23,320 176 0.06
2025/08/26 23,340 23,340 23,050 23,135 128 -0.79
2025/08/27 23,080 23,145 22,870 23,145 92 0.04
2025/08/28 23,215 23,730 23,140 23,720 1,190 2.48
2025/08/29 23,775 23,775 23,565 23,640 137 -0.34
2025/09/01 23,710 23,935 23,635 23,840 145 0.85
2025/09/02 23,900 24,240 23,900 24,230 1,292 1.64
2025/09/03 24,230 24,275 23,955 23,955 483 -1.13
2025/09/04 24,050 24,230 23,960 24,035 244 0.33
2025/09/05 24,280 24,280 23,985 24,100 244 0.27
2025/09/08 24,235 24,300 23,960 24,290 897 0.79
2025/09/09 24,300 24,430 23,845 23,970 649 -1.32
2025/09/10 23,975 24,095 23,940 24,095 193 0.52
2025/09/11 24,100 24,430 24,100 24,430 346 1.39
2025/09/12 24,445 24,485 24,320 24,370 148 -0.25
2025/09/16 24,340 24,815 24,340 24,780 5,431 1.68
2025/09/17 24,755 24,775 24,600 24,610 153 -0.69
2025/09/18 24,800 24,800 24,460 24,670 222 0.24
2025/09/19 24,700 24,820 24,450 24,495 548 -0.71
2025/09/22 24,635 24,930 24,570 24,910 208 1.69
2025/09/24 25,000 25,310 24,890 25,310 402 1.61
2025/09/25 25,520 25,795 25,455 25,650 344 1.34
2025/09/26 25,800 26,025 25,650 25,650 447 0.00
2025/09/29 25,750 25,875 25,405 25,580 522 -0.27
2025/09/30 25,375 25,375 24,780 25,300 1,755 -1.09
2025/10/01 25,000 25,000 24,700 24,770 808 -2.09
2025/10/02 24,770 25,000 24,665 24,950 257 0.73
2025/10/03 24,730 24,825 24,525 24,575 1,221 -1.50
2025/10/06 25,275 25,275 24,950 25,195 934 2.52
2025/10/07 25,365 25,595 25,205 25,235 344 0.16
2025/10/08 25,345 25,675 25,345 25,620 456 1.53
2025/10/09 25,500 25,995 25,500 25,995 237 1.46
2025/10/10 25,525 25,525 24,950 24,980 506 -3.90
2025/10/14 24,555 25,030 24,390 24,655 1,017 -1.30
2025/10/15 24,650 24,890 24,595 24,890 206 0.95
2025/10/16 25,120 25,120 24,845 24,970 215 0.32
2025/10/17 24,930 24,930 24,600 24,600 388 -1.48
2025/10/20 24,820 25,150 24,820 25,150 309 2.24
2025/10/21 25,200 25,330 25,030 25,055 146 -0.38
2025/10/22 25,150 25,385 24,970 25,375 130 1.28
2025/10/23 25,525 25,950 25,240 25,950 415 2.27
2025/10/24 25,995 26,100 25,895 26,010 291 0.23
2025/10/27 26,260 26,595 26,205 26,595 234 2.25
2025/10/28 26,770 26,770 25,820 25,820 184 -2.91
2025/10/29 25,910 25,980 25,675 25,790 221 -0.12
2025/10/30 25,790 26,245 25,790 26,175 220 1.49
2025/10/31 26,280 26,455 25,975 26,160 512 -0.06
2025/11/04 26,145 26,610 26,020 26,515 321 1.36
2025/11/05 26,255 26,255 25,340 26,050 792 -1.75
2025/11/06 26,200 26,405 26,050 26,330 245 1.07
2025/11/07 26,330 26,375 26,100 26,300 535 -0.11
2025/11/10 26,615 27,100 26,615 27,045 331 2.83
2025/11/11 27,355 27,355 26,945 26,955 385 -0.33
2025/11/12 27,100 27,735 26,915 27,485 3,264 1.97
2025/11/13 27,315 27,605 27,090 27,605 425 0.44
2025/11/14 27,700 29,175 27,700 29,175 1,372 5.69
2025/11/17 28,380 28,665 28,245 28,635 475 -1.85
2025/11/18 28,595 28,595 27,580 27,595 1,499 -3.63
2025/11/19 27,595 27,935 27,480 27,850 221 0.92
2025/11/20 28,350 28,455 28,080 28,190 884 1.22
2025/11/21 28,070 28,345 27,710 28,125 307 -0.23
2025/11/25 28,405 28,480 28,100 28,355 703 0.82
2025/11/26 28,555 29,055 28,555 29,055 590 2.47
2025/11/27 29,205 29,205 28,870 28,945 669 -0.38
2025/11/28 28,920 29,160 28,920 29,055 202 0.38
2025/12/01 29,115 29,115 28,380 28,570 806 -1.67
2025/12/02 29,070 29,070 28,510 28,520 450 -0.18
2025/12/03 28,520 28,785 28,470 28,525 1,559 0.02
2025/12/04 28,630 29,075 28,630 29,015 369 1.72
2025/12/05 29,015 29,065 28,890 28,930 214 -0.29
2025/12/08 28,930 29,280 28,870 29,255 337 1.12
2025/12/09 29,185 29,455 29,000 29,110 207 -0.50
2025/12/10 29,605 29,605 29,280 29,420 325 1.06
2025/12/11 29,790 29,790 29,140 29,195 377 -0.76
2025/12/12 29,435 29,435 29,100 29,410 273 0.74
2025/12/15 29,725 29,930 29,505 29,930 441 1.77
2025/12/16 29,900 29,900 29,045 29,070 535 -2.87
2025/12/17 29,000 29,000 28,300 28,760 564 -1.07
2025/12/18 28,835 29,095 28,750 29,040 448 0.97
2025/12/19 29,175 29,365 29,005 29,200 288 0.55
2025/12/22 29,205 29,625 29,205 29,405 725 0.70
2025/12/23 29,740 29,775 29,500 29,500 332 0.32
2025/12/24 29,645 29,645 29,345 29,465 502 -0.12
2025/12/25 29,475 29,495 29,370 29,490 181 0.08
2025/12/26 29,700 29,700 29,355 29,650 281 0.54
2025/12/29 29,640 29,640 29,345 29,550 726 -0.34
2025/12/30 29,050 29,855 29,050 29,650 726 0.34
2026/01/05 30,000 30,220 29,710 29,855 863 0.69
2026/01/06 30,140 30,880 30,080 30,860 1,355 3.37
2026/01/07 30,640 30,640 29,775 29,855 2,389 -3.26
2026/01/08 29,995 30,340 29,855 30,120 1,166 0.89
2026/01/09 30,500 30,720 30,350 30,490 538 1.23
2026/01/13 31,640 32,340 31,200 31,600 1,418 3.64
2026/01/14 32,110 32,360 31,800 32,330 717 2.31
2026/01/15 32,570 32,650 32,080 32,380 1,194 0.15
2026/01/16 32,400 32,500 31,900 32,210 1,093 -0.53
2026/01/19 32,110 32,110 31,510 32,100 1,598 -0.34
2026/01/20 32,060 32,060 31,530 31,730 551 -1.15

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