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: 2026/10/16
35,590円
(時刻：15:30)
▲ +310円 (+0.87%)

価格情報

始値 35,370円
高値 35,750円
安値 35,280円
終値 35,590円
出来高 436株
売買代金 15,476,630円
売り気配 (15:30) 35,590円
買い気配 (15:30) 35,500円
年初来高値 (2026/03/30) 43,900円
年初来安値 (2026/01/05) 29,710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 3,989,427,120.0円
発行済株式総数 113,079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
2026/10/15 5 -1 1,422 0
2026/10/14 6 0 1,422 -51
2026/10/13 6 -1 1,473 -258
2026/10/09 7 -1 1,731 15
2026/10/08 8 4 1,716 29
2026/10/07 4 0 1,687 167
2026/10/06 4 0 1,520 -51
2026/10/05 4 0 1,571 -23
2026/10/02 4 0 1,594 -34
2026/10/01 4 0 1,628 -52
2026/09/30 4 -1 1,680 -35
2026/09/29 5 -3 1,715 -2
2026/09/28 8 3 1,717 18
2026/09/25 5 -3 1,699 -42
2026/09/18 12 4 1,718 -328
2026/09/11 8 2 2,046 -735
2026/09/04 6 1 2,781 315
2026/08/28 5 -3 2,466 207
2026/08/21 8 2 2,259 59
2026/08/14 6 -1 2,200 82
2026/08/07 7 1 2,118 -318
2026/07/31 6 -4 2,436 326
2026/07/24 10 -10 2,110 74
2026/07/17 20 -38 2,036 -99
2026/07/10 58 -3 2,135 134
2026/07/03 61 4 2,001 -119
2026/06/26 57 -10 2,120 -38
2026/06/19 67 -15 2,158 -1
2026/06/12 82 3 2,159 -366
2026/06/05 79 47 2,525 71
2026/05/22 22 -17 2,684 -137
2026/05/15 39 -3 2,821 -249
2026/05/01 42 18 3,070 365
2026/04/24 24 -16 2,705 -14
2026/04/17 40 -36 2,719 498
2026/04/10 76 11 2,221 -334
2026/04/03 65 -9 2,555 38
2026/03/27 74 10 2,517 -1,116
2026/03/19 64 18 3,633 42
2026/03/13 46 15 3,591 -683
2026/03/06 31 -2 4,274 723
2026/02/27 33 4 3,551 143
2026/02/20 29 -7 3,408 -89
2026/02/13 36 -8 3,497 1,904
2026/02/06 44 -81 1,593 175
2026/01/30 125 -401 1,418 -29
2026/01/23 526 392 1,447 -155

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#21500.28%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
2026/01/28 個人 0
（0.76%→0.00%）
2026/01/21 個人 400
（None→0.76%）

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
2026/07/13 0 360 *****

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
2026/10/16 東証 15 1 14 0 90
2026/10/15 東証 15 1 14 0 90 - - -
2026/10/14 東証 15 1 14 0 270 - - -
2026/10/13 東証 14 1 13 0 90 - - -
2026/10/09 東証 14 1 13 0 90 - - -
2026/10/08 東証 14 1 13 0 90 - - -
2026/10/07 東証 12 0 12 0 360 - - -
2026/10/06 東証 12 0 12 0 90 - - -
2026/10/05 東証 12 0 12 0 90 - - -
2026/10/02 東証 12 0 12 0 90 - - -
2026/10/01 東証 12 0 12 0 90 - - -
2026/09/30 東証 11 0 11 0 270 - - -
2026/09/29 東証 10 0 10 0 90 - - -
2026/09/28 東証 10 0 10 0 90 - - -
2026/09/25 東証 10 0 10 0 90 - - -
2026/09/24 東証 10 1 9 0 90 - - -
2026/09/18 東証 7 1 6 0 270 - - -
2026/09/17 東証 7 0 7 0 90 - - -
2026/09/16 東証 7 0 7 0 540 - - -
2026/09/15 東証 7 3 4 0 90 - - -
2026/09/14 東証 7 0 7 0 90 - - -
2026/09/11 東証 7 0 7 0 90 - - -
2026/09/10 東証 7 1 6 0 90 - - -
2026/09/09 東証 7 3 4 0 270 - - -
2026/09/08 東証 9 0 9 0 90 - - -
2026/09/07 東証 384 0 384 0 90 - - -
2026/09/04 東証 384 0 384 0 90 - - -
2026/09/03 東証 383 0 383 0 90 - - -
2026/09/02 東証 418 0 418 0 270 - - -
2026/09/01 東証 517 0 517 0 90 - - -

詳細チャートへ

適時開示情報

日付表題
2026年08月26日 13時00分NEXT FUNDS エネルギー資源（TOPIX－17）上場投信 決算短信
2026年07月15日 17時50分ETFの収益分配のお知らせ
2026年07月13日 09時40分ETFの収益分配金見込額のお知らせ
2026年05月19日 16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
2026年02月25日 13時00分NEXT FUNDS エネルギー資源（TOPIX－17）上場投信 中間決算短信
2025年08月26日 13時00分NEXT FUNDS エネルギー資源（TOPIX－17）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02月26日 13時00分NEXT FUNDS エネルギー資源（TOPIX－17）上場投信 中間決算短信
2025年02月10日 10時30分上場投資信託（ETF）の投資信託約款変更のお知らせ
2024年08月26日 13時00分NEXT FUNDS エネルギー資源（TOPIX－17）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 エネルギー資源（TOPIX－17）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(%)
2025/04/23 19,175 19,340 18,970 18,970 150 -
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
2026/01/21 31,430 31,900 31,230 31,900 1,906 0.54
2026/01/22 32,140 32,530 32,140 32,530 1,366 1.97
2026/01/23 32,680 32,680 32,260 32,490 986 -0.12
2026/01/26 32,180 32,290 31,650 32,160 1,980 -1.02
2026/01/27 32,180 32,480 31,670 32,480 2,043 1.00
2026/01/28 32,610 32,800 32,220 32,570 3,421 0.28
2026/01/29 32,470 33,380 32,030 33,330 5,040 2.33
2026/01/30 33,860 34,260 33,260 33,790 4,606 1.38
2026/02/02 34,190 34,190 32,780 32,940 5,960 -2.52
2026/02/03 33,640 34,040 33,490 34,000 1,257 3.22
2026/02/04 34,500 35,610 34,390 35,500 3,002 4.41
2026/02/05 36,150 37,400 34,950 35,400 2,962 -0.28
2026/02/06 35,260 36,170 35,050 36,170 2,337 2.18
2026/02/09 37,570 37,570 36,180 36,340 4,468 0.47
2026/02/10 36,900 37,580 36,900 37,580 3,140 3.41
2026/02/12 38,180 38,810 37,990 38,620 5,871 2.77
2026/02/13 38,300 38,300 35,550 35,770 9,692 -7.38
2026/02/16 36,080 36,290 35,670 35,840 2,985 0.20
2026/02/17 36,300 36,370 35,850 36,090 2,168 0.70
2026/02/18 36,400 36,490 35,820 36,490 902 1.11
2026/02/19 36,980 37,230 36,570 37,200 2,675 1.95
2026/02/20 37,390 37,390 36,700 37,200 6,836 0.00
2026/02/24 37,500 37,500 36,400 37,030 2,670 -0.46
2026/02/25 37,030 37,030 35,920 36,510 3,538 -1.40
2026/02/26 36,860 37,270 36,560 36,870 2,375 0.99
2026/02/27 37,010 38,150 36,900 38,020 2,460 3.12
2026/03/02 41,520 41,520 38,630 39,920 13,033 5.00
2026/03/03 40,080 40,430 38,060 38,320 17,212 -4.01
2026/03/04 37,000 37,440 35,100 35,920 11,200 -6.26
2026/03/05 37,450 38,300 36,890 38,000 5,828 5.79
2026/03/06 38,020 38,490 37,000 37,370 3,780 -1.66
2026/03/09 36,800 38,370 36,280 36,740 7,917 -1.69
2026/03/10 36,650 37,410 36,190 37,230 2,901 1.33
2026/03/11 37,050 37,920 36,800 37,770 2,710 1.45
2026/03/12 37,920 37,990 37,090 37,800 3,841 0.08
2026/03/13 37,600 38,690 37,040 38,400 6,719 1.59
2026/03/16 38,950 38,950 37,810 38,300 3,047 -0.26
2026/03/17 38,080 39,200 38,070 38,700 3,087 1.04
2026/03/18 39,600 40,830 39,600 40,650 5,268 5.04
2026/03/19 40,100 40,640 39,590 39,830 6,113 -2.02
2026/03/23 39,410 39,410 37,050 37,440 7,275 -6.00
2026/03/24 38,140 38,890 37,720 38,700 4,186 3.37
2026/03/25 39,530 39,660 38,380 38,510 2,343 -0.49
2026/03/26 39,500 40,000 39,420 40,000 3,999 3.87
2026/03/27 40,030 41,240 39,940 41,240 5,336 3.10
2026/03/30 41,940 43,900 40,600 41,540 7,737 0.73
2026/03/31 42,010 42,010 40,320 40,440 3,229 -2.65
2026/04/01 40,400 41,560 39,920 41,460 4,699 2.52
2026/04/02 41,190 41,190 39,670 40,380 9,354 -2.60
2026/04/03 40,450 41,000 40,240 41,000 2,567 1.54
2026/04/06 41,290 41,750 40,620 40,740 2,354 -0.63
2026/04/07 41,080 41,270 40,570 40,620 1,621 -0.29
2026/04/08 40,930 40,930 39,080 39,320 14,348 -3.20
2026/04/09 39,170 39,780 38,820 39,100 5,519 -0.56
2026/04/10 38,930 39,350 38,340 38,600 3,631 -1.28
2026/04/13 39,530 39,780 38,820 39,070 6,594 1.22
2026/04/14 39,000 39,000 37,800 38,660 3,528 -1.05
2026/04/15 38,300 38,430 37,650 38,060 1,982 -1.55
2026/04/16 38,270 38,480 37,580 37,580 1,577 -1.26
2026/04/17 37,830 37,830 37,150 37,180 1,987 -1.06
2026/04/20 36,790 36,790 35,950 36,070 3,096 -2.99
2026/04/21 36,360 36,360 35,630 35,700 2,321 -1.03
2026/04/22 35,790 35,980 35,340 35,340 2,099 -1.01
2026/04/23 35,000 35,790 35,000 35,630 4,246 0.82
2026/04/24 35,940 36,140 35,510 36,020 2,376 1.09
2026/04/27 35,740 35,740 34,600 35,000 3,201 -2.83
2026/04/28 35,220 36,270 35,220 36,200 2,442 3.43
2026/04/30 36,900 37,000 35,700 36,110 2,215 -0.25
2026/05/01 36,090 36,580 35,650 36,430 1,259 0.89
2026/05/07 36,060 36,060 35,260 35,260 4,479 -3.21
2026/05/08 35,140 35,140 34,250 34,850 1,558 -1.16
2026/05/11 34,580 35,570 34,580 35,330 2,228 1.38
2026/05/12 36,030 36,690 35,720 36,560 2,844 3.48
2026/05/13 36,470 36,600 35,800 36,000 3,590 -1.53
2026/05/14 35,900 36,110 35,000 35,670 3,278 -0.92
2026/05/15 35,810 36,390 35,530 36,390 1,892 2.02
2026/05/18 36,910 36,950 35,800 35,830 1,336 -1.54
2026/05/19 36,430 36,500 35,710 36,050 1,465 0.61
2026/05/20 36,280 36,280 35,400 35,570 987 -1.33
2026/05/21 35,740 35,900 34,870 35,000 2,047 -1.60
2026/05/22 34,730 34,860 34,370 34,840 685 -0.46
2026/05/25 34,600 35,770 33,740 34,050 1,831 -2.27
2026/05/26 33,820 34,110 33,360 33,810 2,278 -0.70
2026/05/27 33,670 34,490 33,570 34,190 700 1.12
2026/05/28 33,490 34,190 33,490 34,140 879 -0.15
2026/05/29 33,600 34,200 33,520 34,020 1,622 -0.35
2026/06/01 33,760 33,990 32,540 32,850 2,045 -3.44
2026/06/02 33,040 33,760 32,760 33,640 1,162 2.40
2026/06/03 34,250 34,950 34,100 34,900 1,200 3.75
2026/06/04 34,510 34,510 33,790 33,900 390 -2.87
2026/06/05 34,200 34,440 33,910 34,010 445 0.32
2026/06/08 33,310 33,540 33,010 33,540 580 -1.38
2026/06/09 33,240 33,660 32,970 33,360 515 -0.54
2026/06/10 32,660 33,360 32,130 32,130 871 -3.69
2026/06/11 32,720 33,190 32,350 32,910 1,228 2.43
2026/06/12 32,980 33,000 32,420 32,420 2,989 -1.49
2026/06/15 33,120 33,760 32,730 32,890 3,584 1.45
2026/06/16 32,450 32,580 32,100 32,260 2,516 -1.92
2026/06/17 32,080 32,690 31,780 32,410 968 0.46
2026/06/18 32,330 32,660 32,120 32,320 639 -0.28
2026/06/19 32,000 32,950 31,810 32,950 1,087 1.95
2026/06/22 32,800 32,910 32,500 32,520 577 -1.31
2026/06/23 32,700 32,700 32,250 32,250 1,238 -0.83
2026/06/24 32,120 32,230 31,750 31,770 545 -1.49
2026/06/25 32,460 32,460 30,970 31,060 976 -2.23
2026/06/26 31,090 31,580 31,090 31,330 803 0.87
2026/06/29 30,630 31,670 30,630 31,660 1,130 1.05
2026/06/30 31,350 31,600 30,970 31,070 620 -1.86
2026/07/01 31,300 31,440 30,980 31,120 449 0.16
2026/07/02 31,060 31,540 30,820 31,360 694 0.77
2026/07/03 31,690 31,900 31,460 31,720 3,366 1.15
2026/07/06 31,760 32,500 31,480 32,500 1,302 2.46
2026/07/07 32,560 32,880 31,910 32,580 3,332 0.25
2026/07/08 32,340 32,730 32,190 32,400 1,695 -0.55
2026/07/09 33,060 33,060 32,450 32,620 1,362 0.68
2026/07/10 32,700 32,700 32,280 32,590 362 -0.09
2026/07/13 32,780 33,770 32,390 32,570 1,046 -0.06
2026/07/14 32,130 32,660 32,010 32,010 1,405 -1.72
2026/07/15 32,710 32,910 32,260 32,490 1,070 1.50
2026/07/16 32,430 32,540 32,150 32,150 558 -1.05
2026/07/17 32,000 32,210 31,540 31,670 1,478 -1.49
2026/07/21 32,370 33,320 32,030 33,120 1,128 4.58
2026/07/22 33,400 33,770 33,000 33,490 682 1.12
2026/07/23 33,710 34,110 33,560 34,040 1,133 1.64
2026/07/24 34,680 34,680 33,960 34,210 1,462 0.50
2026/07/27 33,730 34,140 33,710 33,890 1,253 -0.94
2026/07/28 33,460 34,000 32,910 33,460 1,011 -1.27
2026/07/29 32,870 33,780 32,870 33,750 1,041 0.87
2026/07/30 34,040 34,040 33,280 33,600 2,602 -0.44
2026/07/31 33,470 33,960 33,470 33,640 972 0.12
2026/08/03 33,000 33,090 32,130 32,980 1,685 -1.96
2026/08/04 33,100 33,100 32,390 32,510 749 -1.43
2026/08/05 32,450 32,800 32,160 32,240 809 -0.83
2026/08/06 31,970 32,830 31,970 32,830 269 1.83
2026/08/07 33,510 33,920 32,910 33,530 1,915 2.13
2026/08/10 33,650 33,860 33,000 33,210 1,314 -0.95
2026/08/12 34,300 34,430 33,520 33,720 1,240 1.54
2026/08/13 33,880 34,000 33,390 34,000 968 0.83
2026/08/14 33,350 34,200 33,330 34,200 769 0.59
2026/08/17 34,350 34,560 33,980 34,240 1,445 0.12
2026/08/18 34,230 35,800 34,230 35,800 1,888 4.56
2026/08/19 34,280 34,550 33,050 34,360 1,923 -4.02
2026/08/20 34,530 34,880 34,470 34,670 608 0.90
2026/08/21 35,080 35,470 34,640 35,470 1,419 2.31
2026/08/24 35,800 35,800 34,850 35,300 892 -0.48
2026/08/25 35,210 35,680 35,150 35,270 978 -0.08
2026/08/26 35,200 35,200 34,690 34,840 767 -1.22
2026/08/27 34,960 35,240 34,960 35,200 458 1.03
2026/08/28 35,110 35,580 35,020 35,120 915 -0.23
2026/08/31 35,160 35,840 35,160 35,840 1,843 2.05
2026/09/01 36,060 37,020 36,030 36,990 1,968 3.21
2026/09/02 37,240 37,240 36,020 36,290 1,324 -1.89
2026/09/03 36,570 36,740 36,130 36,150 795 -0.39
2026/09/04 36,340 36,340 35,210 35,210 1,133 -2.60
2026/09/07 35,430 35,960 35,320 35,860 1,016 1.85
2026/09/08 35,860 36,470 35,500 36,190 1,474 0.92
2026/09/09 37,290 37,700 37,230 37,520 3,626 3.68
2026/09/10 38,000 38,200 37,500 37,610 1,418 0.24
2026/09/11 37,900 37,980 37,190 37,450 1,070 -0.43
2026/09/14 37,670 38,480 37,400 37,450 755 0.00
2026/09/15 36,750 37,400 36,720 36,910 1,420 -1.44
2026/09/16 37,610 38,540 37,610 37,950 1,724 2.82
2026/09/17 37,710 38,200 37,310 37,750 1,667 -0.53
2026/09/18 37,740 37,750 37,300 37,300 3,252 -1.19
2026/09/24 37,280 37,530 36,760 36,760 3,369 -1.45
2026/09/25 37,140 37,430 37,000 37,060 971 0.82
2026/09/28 37,100 37,110 36,670 36,820 748 -0.65
2026/09/29 36,630 36,630 35,600 35,890 2,376 -2.53
2026/09/30 35,220 35,850 35,220 35,750 1,134 -0.39
2026/10/01 35,670 35,990 35,000 35,220 1,595 -1.48
2026/10/02 35,390 35,760 35,300 35,510 428 0.82
2026/10/05 35,700 35,700 35,060 35,320 801 -0.54
2026/10/06 35,530 35,640 35,120 35,640 787 0.91
2026/10/07 35,610 35,740 35,540 35,560 405 -0.22
2026/10/08 35,050 35,050 34,000 34,930 402 -1.77
2026/10/09 34,800 35,700 34,800 34,990 793 0.17
2026/10/13 35,350 35,900 35,340 35,750 1,125 2.17
2026/10/14 36,450 36,450 35,810 36,240 463 1.37
2026/10/15 35,700 35,700 34,870 35,280 483 -2.65
2026/10/16 35,370 35,750 35,280 35,590 436 0.88

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