ＮＥＸＴ　ＦＵＮＤＳ　建設・資材（ＴＯＰＩＸ－１７）上場投信（1619）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　建設・資材（ＴＯＰＩＸ－１７）上場投信 1619

ETF等 その他 最終更新: 2026/01/20
46,400円
(時刻：15:30)
▼ -830円 (-1.75%)

価格情報

始値 47,060円
高値 47,150円
安値 46,400円
終値 46,400円
出来高 955株
売買代金 44,506,100円
売り気配 (15:30) 47,200円
買い気配 (15:30) 46,400円
年初来高値 (2026/01/16) 47,260円
年初来安値 (2025/04/07) 27,000円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　建設・資材（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 CONSTRUCTION & MATERIALS ETF
時価総額 12,394,191,060.0円
発行済株式総数 262,422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
2026/01/09 29 -8 812 147
2025/12/26 37 -26 665 26
2025/12/19 63 -2 639 16
2025/12/12 65 -15 623 2
2025/12/05 80 18 621 143
2025/11/28 62 -3 478 8
2025/11/21 65 38 470 -317
2025/11/14 27 -5 787 663
2025/11/07 32 -1 124 -44
2025/10/31 33 1 168 3
2025/10/24 32 -20 165 27
2025/10/17 52 0 138 16
2025/10/10 52 -10 122 10
2025/10/03 62 50 112 -10
2025/09/26 12 -3 122 -102
2025/09/19 15 6 224 -205
2025/09/12 9 -4 429 62
2025/09/05 13 -32 367 255
2025/08/29 45 3 112 -16
2025/08/22 42 0 128 -96
2025/08/15 42 -3 224 -60
2025/08/08 45 33 284 58
2025/08/01 12 4 226 77
2025/07/25 8 -12 149 -169
2025/07/18 20 -396 318 182
2025/07/11 416 408 136 -22
2025/07/04 8 2 158 -117
2025/06/27 6 -3 275 161
2025/06/20 9 -16 114 1
2025/06/13 25 -13 113 -79
2025/06/06 38 0 192 11
2025/05/30 38 -23 181 6
2025/05/23 61 16 175 3
2025/05/16 45 13 172 16
2025/05/09 32 0 156 2
2025/05/02 32 -118 154 3
2025/04/25 150 146 151 0

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
2026/01/19 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
2026/01/20 東証 13 13 0 0 100
2026/01/19 東証 13 13 0 0 100 ***** ***** -
2026/01/16 東証 13 13 0 0 100 ***** ***** -
2026/01/15 東証 13 13 0 0 100 ***** ***** -
2026/01/14 東証 13 13 0 0 300 ***** ***** -
2026/01/13 東証 14 14 0 0 100 ***** ***** -
2026/01/09 東証 13 13 0 0 100 ***** ***** -
2026/01/08 東証 13 13 0 0 100 ***** ***** -
2026/01/07 東証 13 13 0 0 400 ***** ***** -
2026/01/06 東証 13 13 0 0 100 ***** ***** -
2026/01/05 東証 13 13 0 0 100 ***** ***** -
2025/12/30 東証 17 13 4 0 100 - - -
2025/12/29 東証 13 13 0 0 100 ***** ***** -
2025/12/26 東証 19 19 0 0 600 ***** ***** -
2025/12/25 東証 13 13 0 0 100 ***** ***** -
2025/12/24 東証 137 13 124 0 300 - - -
2025/12/23 東証 135 13 122 0 100 - - -
2025/12/22 東証 143 13 130 0 100 - - -
2025/12/19 東証 137 13 124 0 100 - - -
2025/12/18 東証 171 13 158 0 100 - - -
2025/12/17 東証 176 13 163 0 300 - - -
2025/12/16 東証 193 13 180 0 100 - - -
2025/12/15 東証 194 13 181 0 100 - - -
2025/12/12 東証 186 17 169 0 100 - - -
2025/12/11 東証 191 13 178 0 100 - - -
2025/12/10 東証 156 28 128 0 300 - - -
2025/12/09 東証 169 14 155 0 100 - - -
2025/12/08 東証 119 13 106 0 100 - - -
2025/12/05 東証 111 13 98 0 100 - - -
2025/12/04 東証 109 13 96 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(%)
2024/07/26 30,200 30,270 30,000 30,100 195 -
2024/07/29 30,290 30,860 30,290 30,800 18 2.33
2024/07/30 30,800 30,890 30,700 30,710 42 -0.29
2024/07/31 30,410 31,300 30,410 31,300 34 1.92
2024/08/01 31,300 31,300 30,010 30,350 257 -3.04
2024/08/02 29,150 29,180 28,455 28,455 294 -6.24
2024/08/05 26,405 26,835 24,980 26,835 499 -5.69
2024/08/06 27,335 28,880 27,335 27,510 176 2.52
2024/08/07 27,270 28,410 27,200 28,410 307 3.27
2024/08/08 27,910 28,410 27,805 27,810 289 -2.11
2024/08/09 28,310 28,770 27,580 28,770 308 3.45
2024/08/13 28,315 28,450 28,145 28,450 427 -1.11
2024/08/14 28,380 28,745 28,300 28,655 154 0.72
2024/08/15 28,580 28,840 28,580 28,720 49 0.23
2024/08/16 29,200 29,380 29,070 29,380 207 2.30
2024/08/19 29,215 29,380 29,045 29,045 147 -1.14
2024/08/20 29,290 29,595 29,290 29,595 48 1.89
2024/08/21 29,260 29,385 29,260 29,385 25 -0.71
2024/08/22 29,505 29,505 29,245 29,390 105 0.02
2024/08/23 29,345 29,770 29,345 29,755 100 1.24
2024/08/26 29,795 29,895 29,725 29,755 91 0.00
2024/08/27 29,780 30,040 29,745 30,020 77 0.89
2024/08/28 30,020 30,020 29,750 29,805 124 -0.72
2024/08/29 29,850 30,040 29,850 29,980 90 0.59
2024/08/30 29,995 30,020 29,900 29,905 78 -0.25
2024/09/02 30,100 30,100 29,860 29,940 198 0.12
2024/09/03 30,080 30,350 30,080 30,260 103 1.07
2024/09/04 29,675 29,735 29,460 29,490 215 -2.54
2024/09/05 29,355 29,825 29,200 29,740 42 0.85
2024/09/06 29,870 29,880 29,590 29,660 45 -0.27
2024/09/09 29,005 29,605 28,850 29,605 123 -0.19
2024/09/10 29,615 29,700 29,485 29,535 581 -0.24
2024/09/11 29,460 29,490 28,875 28,875 38 -2.23
2024/09/12 29,580 29,780 29,380 29,615 786 2.56
2024/09/13 29,355 29,440 29,265 29,440 13 -0.59
2024/09/17 29,595 29,605 29,070 29,415 41 -0.08
2024/09/18 29,745 29,750 29,295 29,295 23 -0.41
2024/09/19 29,795 30,140 29,795 30,020 58 2.47
2024/09/20 30,260 30,340 30,030 30,030 1,496 0.03
2024/09/24 30,320 30,540 30,320 30,390 108 1.20
2024/09/25 30,410 30,410 30,090 30,320 366 -0.23
2024/09/26 30,650 31,010 30,590 31,010 380 2.28
2024/09/27 31,100 31,390 31,070 31,350 305 1.10
2024/09/30 30,360 30,790 30,360 30,660 139 -2.20
2024/10/01 31,340 31,350 30,750 31,030 251 1.21
2024/10/02 30,770 30,940 30,660 30,660 533 -1.19
2024/10/03 31,290 31,300 30,810 30,810 100 0.49
2024/10/04 30,810 30,960 30,810 30,910 41 0.32
2024/10/07 31,340 31,340 31,010 31,030 102 0.39
2024/10/08 30,780 30,960 30,660 30,660 70 -1.19
2024/10/09 31,080 31,080 30,590 30,700 79 0.13
2024/10/10 30,760 30,760 30,600 30,650 60 -0.16
2024/10/11 30,670 30,670 30,400 30,400 26 -0.82
2024/10/15 30,670 30,670 30,490 30,610 70 0.69
2024/10/16 30,690 30,700 30,470 30,500 31 -0.36
2024/10/17 30,560 30,620 30,480 30,480 33 -0.07
2024/10/18 30,630 30,630 30,380 30,480 26 0.00
2024/10/21 30,520 30,520 30,110 30,350 56 -0.43
2024/10/22 30,100 30,100 29,830 29,985 42 -1.20
2024/10/23 29,985 29,985 29,740 29,740 95 -0.82
2024/10/24 29,500 29,690 29,500 29,620 23 -0.40
2024/10/25 29,795 29,795 29,550 29,560 9 -0.20
2024/10/28 29,760 29,980 29,605 29,950 121 1.32
2024/10/29 29,900 29,935 29,750 29,920 1,563 -0.10
2024/10/30 30,000 30,210 30,000 30,140 38 0.74
2024/10/31 30,150 30,300 30,150 30,300 40 0.53
2024/11/01 30,040 30,140 30,040 30,140 82 -0.53
2024/11/05 30,300 30,340 30,000 30,310 98 0.56
2024/11/06 30,500 30,950 30,500 30,600 186 0.96
2024/11/07 30,730 31,200 30,490 31,200 243 1.96
2024/11/08 31,300 31,300 30,830 30,850 88 -1.12
2024/11/11 30,840 30,860 30,650 30,730 85 -0.39
2024/11/12 30,990 31,210 30,970 31,120 175 1.27
2024/11/13 31,140 31,140 30,740 30,820 92 -0.96
2024/11/14 31,100 31,100 30,400 30,740 6 -0.26
2024/11/15 30,780 30,800 30,700 30,700 317 -0.13
2024/11/18 30,580 30,690 30,580 30,670 39 -0.10
2024/11/19 30,660 30,750 30,660 30,680 70 0.03
2024/11/20 30,800 30,800 30,580 30,620 74 -0.20
2024/11/21 30,660 30,670 30,580 30,580 11 -0.13
2024/11/22 30,600 30,810 30,600 30,790 10 0.69
2024/11/25 31,070 31,080 30,760 30,760 24 -0.10
2024/11/26 30,710 30,860 30,610 30,770 1,339 0.03
2024/11/27 30,680 30,680 30,280 30,280 124 -1.59
2024/11/28 30,250 30,720 30,250 30,720 18 1.45
2024/11/29 30,730 30,740 30,710 30,740 3 0.07
2024/12/02 30,740 30,850 30,540 30,850 73 0.36
2024/12/03 30,850 31,270 30,850 31,270 170 1.36
2024/12/04 31,060 31,380 30,770 30,770 96 -1.60
2024/12/05 30,770 30,950 30,770 30,910 22 0.45
2024/12/06 30,790 30,790 30,660 30,790 47 -0.39
2024/12/09 30,810 31,030 30,500 30,950 169 0.52
2024/12/10 31,200 31,200 30,950 30,950 35 0.00
2024/12/11 30,950 30,950 30,950 30,950 23 0.00
2024/12/12 31,080 31,270 31,080 31,230 86 0.90
2024/12/13 30,790 30,950 30,790 30,950 1,305 -0.90
2024/12/16 31,140 31,140 31,000 31,000 21 0.16
2024/12/17 30,990 31,200 30,860 30,930 47 -0.23
2024/12/18 30,700 30,740 30,700 30,730 25 -0.65
2024/12/19 30,170 30,600 30,170 30,510 1,290 -0.72
2024/12/20 30,800 30,900 30,660 30,660 33 0.49
2024/12/23 30,890 30,890 30,730 30,860 31 0.65
2024/12/24 30,910 30,910 30,830 30,830 2 -0.10
2024/12/25 31,000 31,000 30,740 30,740 34 -0.29
2024/12/26 30,870 31,190 30,870 31,150 137 1.33
2024/12/27 31,360 31,540 31,320 31,540 107 1.25
2024/12/30 31,540 31,630 31,350 31,420 124 -0.38
2025/01/06 31,400 31,580 31,140 31,140 174 -0.89
2025/01/07 31,750 31,750 31,030 31,150 29 0.03
2025/01/08 31,150 31,150 30,990 30,990 23 -0.51
2025/01/09 30,950 30,950 30,570 30,660 112 -1.06
2025/01/10 30,600 30,600 30,400 30,400 39 -0.85
2025/01/14 30,400 30,490 30,100 30,150 822 -0.82
2025/01/15 30,000 30,100 29,950 30,000 89 -0.50
2025/01/16 30,250 30,250 30,120 30,200 881 0.67
2025/01/17 29,900 30,080 29,785 30,070 68 -0.43
2025/01/20 30,280 30,440 30,280 30,390 48 1.06
2025/01/21 30,500 30,710 30,420 30,560 91 0.56
2025/01/22 30,540 30,600 30,540 30,600 24 0.13
2025/01/23 30,510 30,670 30,510 30,670 37 0.23
2025/01/24 30,650 30,840 30,650 30,840 9 0.55
2025/01/27 30,770 31,000 30,770 31,000 50 0.52
2025/01/28 30,750 31,090 30,750 30,850 42 -0.48
2025/01/29 30,920 30,920 30,900 30,900 3 0.16
2025/01/30 30,980 30,980 30,830 30,970 551 0.23
2025/01/31 31,060 31,300 31,020 31,300 108 1.07
2025/02/03 30,630 30,830 30,630 30,830 2,122 -1.50
2025/02/04 30,930 30,930 30,510 30,590 32 -0.78
2025/02/05 30,660 30,800 30,500 30,500 333 -0.29
2025/02/06 30,620 30,900 30,620 30,890 6 1.28
2025/02/07 30,780 30,990 30,780 30,800 23 -0.29
2025/02/10 30,800 30,980 30,760 30,980 170 0.58
2025/02/12 31,240 31,240 30,810 30,940 79 -0.13
2025/02/13 31,090 31,400 31,090 31,350 157 1.33
2025/02/14 31,380 31,400 31,180 31,200 83 -0.48
2025/02/17 31,450 31,450 31,030 31,030 55 -0.54
2025/02/18 30,940 31,450 30,940 31,450 13 1.35
2025/02/19 31,370 31,370 31,230 31,310 161 -0.45
2025/02/20 31,030 31,030 30,720 30,840 733 -1.50
2025/02/21 30,890 30,970 30,820 30,870 25 0.10
2025/02/25 30,670 30,810 30,670 30,690 214 -0.58
2025/02/26 30,600 30,670 30,420 30,670 1,324 -0.07
2025/02/27 30,770 30,820 30,720 30,750 81 0.26
2025/02/28 30,500 30,590 30,450 30,560 45 -0.62
2025/03/03 31,150 31,150 30,900 31,040 181 1.57
2025/03/04 31,740 31,740 30,720 30,930 143 -0.35
2025/03/05 30,780 31,160 30,780 31,070 3 0.45
2025/03/06 31,070 31,420 31,070 31,170 70 0.32
2025/03/07 30,950 31,150 30,950 31,040 25 -0.42
2025/03/10 31,240 31,240 30,970 31,100 60 0.19
2025/03/11 30,720 30,720 30,120 30,310 247 -2.54
2025/03/12 30,330 30,730 30,330 30,730 34 1.39
2025/03/13 30,790 30,880 30,730 30,750 35 0.07
2025/03/14 30,800 31,250 30,800 30,920 48 0.55
2025/03/17 31,350 31,450 31,180 31,340 19 1.36
2025/03/18 31,530 31,740 31,530 31,600 46 0.83
2025/03/19 31,730 31,850 31,680 31,680 44 0.25
2025/03/21 31,870 31,930 31,810 31,810 46 0.41
2025/03/24 31,870 31,870 31,400 31,520 319 -0.91
2025/03/25 31,590 31,610 31,530 31,580 62 0.19
2025/03/26 31,870 31,910 31,690 31,840 152 0.82
2025/03/27 31,580 31,760 31,580 31,760 22 -0.25
2025/03/28 31,760 31,760 31,630 31,690 94 -0.22
2025/03/31 31,300 31,300 30,860 31,010 192 -2.15
2025/04/01 31,400 31,470 31,010 31,090 43 0.26
2025/04/02 31,100 31,100 30,630 30,630 73 -1.48
2025/04/03 29,585 30,170 29,585 30,050 355 -1.89
2025/04/04 29,800 29,815 28,930 29,400 1,690 -2.16
2025/04/07 28,870 28,870 27,000 28,145 385 -4.27
2025/04/08 28,495 29,035 28,365 28,895 170 2.66
2025/04/09 28,395 28,655 28,125 28,370 128 -1.82
2025/04/10 28,870 30,120 28,870 29,935 468 5.52
2025/04/11 28,605 30,720 28,605 30,720 1,113 2.62
2025/04/14 30,030 30,540 29,910 29,995 267 -2.36
2025/04/15 30,030 30,160 30,030 30,140 18 0.48
2025/04/16 30,040 30,100 29,975 29,975 29 -0.55
2025/04/17 29,890 30,280 29,890 30,280 60 1.02
2025/04/18 30,380 30,890 30,380 30,890 53 2.01
2025/04/21 31,400 31,400 30,560 30,700 94 -0.62
2025/04/22 30,760 30,820 30,670 30,820 29 0.39
2025/04/23 31,090 31,230 31,060 31,180 105 1.17
2025/04/24 31,440 31,440 31,020 31,020 34 -0.51
2025/04/25 31,380 31,440 31,180 31,350 495 1.06
2025/04/28 31,830 31,890 31,730 31,870 1,424 1.66
2025/04/30 31,900 32,090 31,780 32,090 298 0.69
2025/05/01 32,040 32,040 31,900 32,000 1,066 -0.28
2025/05/02 32,100 32,260 32,030 32,180 110 0.56
2025/05/07 32,420 32,520 32,230 32,270 218 0.28
2025/05/08 32,220 32,650 32,160 32,420 136 0.46
2025/05/09 32,650 32,870 32,490 32,770 203 1.08
2025/05/12 32,820 33,160 32,780 33,000 277 0.70
2025/05/13 33,240 33,240 32,400 32,480 406 -1.58
2025/05/14 33,180 33,180 32,080 32,220 2,467 -0.80
2025/05/15 31,520 32,720 31,520 32,300 478 0.25
2025/05/16 32,620 32,620 32,400 32,500 160 0.62
2025/05/19 32,540 32,600 32,330 32,570 220 0.22
2025/05/20 32,770 32,770 32,220 32,220 34 -1.07
2025/05/21 32,350 32,410 32,250 32,410 65 0.59
2025/05/22 32,140 32,150 32,020 32,130 53 -0.86
2025/05/23 32,330 32,390 32,260 32,350 25 0.68
2025/05/26 32,440 32,570 32,440 32,550 138 0.62
2025/05/27 32,520 32,520 32,400 32,520 14 -0.09
2025/05/28 32,760 32,760 32,470 32,490 189 -0.09
2025/05/29 32,640 32,740 32,640 32,710 293 0.68
2025/05/30 32,710 32,740 32,510 32,650 38 -0.18
2025/06/02 32,520 32,670 32,520 32,670 143 0.06
2025/06/03 32,730 32,730 32,500 32,520 150 -0.46
2025/06/04 32,650 32,700 32,590 32,590 218 0.22
2025/06/05 32,500 32,520 32,270 32,270 24 -0.98
2025/06/06 32,180 32,600 32,180 32,600 149 1.02
2025/06/09 32,630 32,630 32,500 32,540 20 -0.18
2025/06/10 32,590 32,820 32,590 32,730 21 0.58
2025/06/11 32,760 32,760 32,540 32,670 130 -0.18
2025/06/12 32,670 32,800 32,490 32,550 92 -0.37
2025/06/13 32,520 32,520 32,340 32,420 243 -0.40
2025/06/16 32,630 32,730 32,630 32,630 48 0.65
2025/06/17 32,630 32,670 32,610 32,670 333 0.12
2025/06/18 32,650 33,010 32,650 33,010 564 1.04
2025/06/19 33,070 33,070 32,920 33,000 29 -0.03
2025/06/20 32,920 33,000 32,860 32,860 90 -0.42
2025/06/23 32,880 33,000 32,810 32,930 116 0.21
2025/06/24 33,040 33,040 32,850 32,850 38 -0.24
2025/06/25 33,010 33,010 32,770 32,800 22 -0.15
2025/06/26 32,910 33,030 32,900 33,030 119 0.70
2025/06/27 33,330 33,330 33,120 33,200 156 0.51
2025/06/30 33,630 33,630 33,360 33,410 178 0.63
2025/07/01 33,490 33,490 33,410 33,410 13 0.00
2025/07/02 33,200 33,690 33,200 33,690 171 0.84
2025/07/03 33,700 33,700 33,310 33,460 299 -0.68
2025/07/04 33,540 33,540 33,440 33,440 54 -0.06
2025/07/07 33,520 33,520 33,360 33,390 140 -0.15
2025/07/08 33,290 33,600 33,290 33,600 130 0.63
2025/07/09 33,720 33,900 33,710 33,890 236 0.86
2025/07/10 34,000 34,000 33,790 33,930 1,004 0.12
2025/07/11 34,040 34,210 33,900 33,950 759 0.06
2025/07/14 32,970 33,080 32,790 33,070 481 -2.59
2025/07/15 33,150 33,180 32,840 32,930 167 -0.42
2025/07/16 32,930 32,930 32,750 32,820 55 -0.33
2025/07/17 32,720 33,140 32,720 33,120 296 0.91
2025/07/18 33,320 33,320 32,910 32,910 178 -0.63
2025/07/22 33,090 33,240 32,950 33,070 88 0.49
2025/07/23 33,400 33,800 33,400 33,800 470 2.21
2025/07/24 33,850 34,000 33,750 33,920 79 0.36
2025/07/25 33,970 33,970 33,720 33,820 102 -0.29
2025/07/28 33,880 33,930 33,780 33,820 253 0.00
2025/07/29 33,520 33,740 33,390 33,580 195 -0.71
2025/07/30 33,570 33,700 33,480 33,700 136 0.36
2025/07/31 33,970 34,070 33,860 34,020 160 0.95
2025/08/01 33,950 34,580 33,950 34,570 553 1.62
2025/08/04 34,080 34,390 33,870 34,390 213 -0.52
2025/08/05 34,640 34,750 34,430 34,690 356 0.87
2025/08/06 34,830 35,630 34,600 35,630 256 2.71
2025/08/07 35,690 35,790 35,380 35,530 463 -0.28
2025/08/08 35,580 35,940 35,580 35,860 553 0.93
2025/08/12 35,990 36,270 35,960 36,070 423 0.59
2025/08/13 36,220 36,500 36,110 36,380 758 0.86
2025/08/14 36,280 36,280 35,960 35,960 682 -1.15
2025/08/15 36,100 36,290 35,900 36,290 384 0.92
2025/08/18 36,290 36,410 36,220 36,280 266 -0.03
2025/08/19 36,380 36,480 36,220 36,420 132 0.39
2025/08/20 36,450 36,660 36,350 36,660 272 0.66
2025/08/21 36,480 36,520 36,180 36,350 1,935 -0.85
2025/08/22 36,460 36,530 36,170 36,480 87 0.36
2025/08/25 36,950 36,950 36,410 36,410 185 -0.19
2025/08/26 36,280 36,340 36,070 36,100 137 -0.85
2025/08/27 36,100 36,200 36,050 36,160 39 0.17
2025/08/28 36,200 36,440 36,100 36,440 63 0.77
2025/08/29 36,500 36,520 36,270 36,510 48 0.19
2025/09/01 36,400 36,760 36,290 36,760 117 0.68
2025/09/02 36,800 37,090 36,750 37,090 262 0.90
2025/09/03 37,000 37,020 36,570 36,770 144 -0.86
2025/09/04 36,800 37,220 36,800 37,220 142 1.22
2025/09/05 37,540 37,580 36,940 37,360 203 0.38
2025/09/08 37,460 37,710 37,390 37,680 2,811 0.86
2025/09/09 38,060 38,060 37,590 37,750 819 0.19
2025/09/10 37,750 37,820 37,580 37,600 334 -0.40
2025/09/11 37,750 37,890 37,530 37,880 439 0.74
2025/09/12 38,000 38,000 37,710 37,900 322 0.05
2025/09/16 37,880 37,910 37,650 37,910 188 0.03
2025/09/17 37,750 37,750 37,280 37,630 518 -0.74
2025/09/18 37,700 37,700 37,190 37,490 450 -0.37
2025/09/19 37,560 37,840 37,360 37,480 497 -0.03
2025/09/22 37,430 37,650 37,240 37,240 202 -0.64
2025/09/24 37,160 37,190 37,000 37,180 427 -0.16
2025/09/25 37,350 37,440 37,220 37,220 119 0.11
2025/09/26 37,280 37,770 37,280 37,750 2,243 1.42
2025/09/29 37,890 37,890 37,270 37,400 139 -0.93
2025/09/30 37,460 37,460 37,100 37,390 175 -0.03
2025/10/01 37,300 37,300 36,540 36,580 1,122 -2.17
2025/10/02 36,580 36,850 36,280 36,380 243 -0.55
2025/10/03 36,540 36,750 36,540 36,750 77 1.02
2025/10/06 38,100 38,100 37,500 37,890 789 3.10
2025/10/07 37,990 38,030 37,710 37,830 146 -0.16
2025/10/08 37,980 38,290 37,800 37,800 244 -0.08
2025/10/09 37,910 38,050 37,770 37,910 146 0.29
2025/10/10 37,640 37,640 37,160 37,210 381 -1.85
2025/10/14 36,620 37,200 36,530 36,530 165 -1.83
2025/10/15 37,090 37,380 37,090 37,160 203 1.72
2025/10/16 37,660 37,740 37,380 37,600 161 1.18
2025/10/17 37,280 37,540 37,270 37,360 115 -0.64
2025/10/20 38,000 38,110 37,700 37,970 104 1.63
2025/10/21 38,190 38,190 37,830 37,880 165 -0.24
2025/10/22 38,000 38,880 38,000 38,770 678 2.35
2025/10/23 38,680 38,930 38,450 38,900 290 0.34
2025/10/24 39,090 39,180 38,820 39,180 205 0.72
2025/10/27 39,850 39,850 39,470 39,730 224 1.40
2025/10/28 39,500 39,500 38,550 38,670 1,137 -2.67
2025/10/29 39,370 39,370 38,750 38,820 715 0.39
2025/10/30 38,800 39,120 38,550 39,020 94 0.52
2025/10/31 39,300 39,330 38,890 38,940 844 -0.21
2025/11/04 39,060 39,460 38,940 39,160 173 0.56
2025/11/05 38,940 39,470 38,000 39,470 1,579 0.79
2025/11/06 39,890 39,940 39,720 39,820 77 0.89
2025/11/07 39,500 39,780 39,310 39,610 786 -0.53
2025/11/10 39,910 40,390 39,910 40,390 275 1.97
2025/11/11 40,510 40,890 40,120 40,850 1,569 1.14
2025/11/12 41,000 41,000 40,560 40,850 1,431 0.00
2025/11/13 41,020 41,340 40,820 41,320 889 1.15
2025/11/14 40,620 41,100 40,600 40,870 694 -1.09
2025/11/17 40,820 40,890 40,490 40,800 555 -0.17
2025/11/18 40,510 40,640 39,940 40,270 587 -1.30
2025/11/19 40,040 40,520 39,910 40,310 1,154 0.10
2025/11/20 40,760 41,120 40,710 40,810 1,231 1.24
2025/11/21 40,160 41,410 40,160 41,410 948 1.47
2025/11/25 41,580 41,670 41,230 41,460 1,006 0.12
2025/11/26 41,580 42,250 41,580 42,250 234 1.91
2025/11/27 42,560 42,560 42,220 42,360 726 0.26
2025/11/28 42,390 42,730 42,200 42,700 314 0.80
2025/12/01 42,910 42,910 41,970 42,300 871 -0.94
2025/12/02 42,130 42,310 41,540 41,930 410 -0.87
2025/12/03 42,240 42,240 41,750 41,890 175 -0.10
2025/12/04 41,730 42,170 41,730 42,060 190 0.41
2025/12/05 42,010 42,010 41,600 41,600 263 -1.09
2025/12/08 42,100 42,460 41,600 42,460 221 2.07
2025/12/09 42,550 42,610 42,120 42,350 264 -0.26
2025/12/10 42,500 42,750 42,490 42,630 378 0.66
2025/12/11 43,330 43,330 42,110 42,160 498 -1.10
2025/12/12 42,490 43,000 42,270 43,000 400 1.99
2025/12/15 43,050 43,110 42,600 43,110 291 0.26
2025/12/16 43,260 43,260 42,360 42,360 352 -1.74
2025/12/17 42,540 42,540 41,890 42,240 457 -0.28
2025/12/18 42,130 42,470 42,000 42,470 302 0.54
2025/12/19 42,760 43,050 42,390 43,000 508 1.25
2025/12/22 43,700 43,700 42,850 42,850 257 -0.35
2025/12/23 42,840 43,100 42,690 43,100 355 0.58
2025/12/24 43,190 43,320 43,010 43,010 319 -0.21
2025/12/25 43,240 43,320 43,090 43,280 386 0.63
2025/12/26 43,540 43,540 42,970 43,160 344 -0.28
2025/12/29 43,330 43,550 43,260 43,440 409 0.65
2025/12/30 43,440 43,560 43,280 43,280 656 -0.37
2026/01/05 43,970 44,120 43,730 43,910 2,492 1.46
2026/01/06 44,410 44,690 44,090 44,650 961 1.69
2026/01/07 44,500 44,610 44,130 44,530 398 -0.27
2026/01/08 44,440 44,900 44,400 44,710 713 0.40
2026/01/09 45,000 45,000 44,300 44,930 501 0.49
2026/01/13 47,030 47,030 45,600 46,290 1,451 3.03
2026/01/14 46,470 46,720 46,170 46,700 557 0.89
2026/01/15 46,730 47,170 46,600 47,000 771 0.64
2026/01/16 46,840 47,260 46,700 47,260 842 0.55
2026/01/19 47,190 47,230 46,500 47,230 1,105 -0.06
2026/01/20 47,060 47,150 46,400 46,400 955 -1.76

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