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: 2026/10/29
43,360円
(時刻：15:30)
▼ -30円 (-0.06%)

価格情報

始値 43,260円
高値 43,490円
安値 42,910円
終値 43,360円
出来高 73株
売買代金 3,153,700円
売り気配 (15:30) 43,540円
買い気配 (15:30) 43,200円
年初来高値 (2026/02/27) 53,140円
年初来安値 (2026/10/23) 42,060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 10,344,219,390.0円
発行済株式総数 238,401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
2026/10/27 48 -11 1,173 7
2026/10/26 59 -2 1,166 1
2026/10/23 61 5 1,165 25
2026/10/22 56 1 1,140 2
2026/10/21 55 1 1,138 -13
2026/10/20 42 -6 842 -207
2026/10/19 48 -1 1,049 -115
2026/10/16 49 -2 1,164 54
2026/10/15 51 5 1,110 11
2026/10/14 46 1 1,099 -6
2026/10/13 45 -2 1,105 10
2026/10/09 47 -10 1,095 76
2026/10/08 57 4 1,019 23
2026/10/07 53 2 996 106
2026/10/06 51 -1 890 -13
2026/10/05 52 -3 903 9
2026/10/02 55 -2 894 -16
2026/10/01 57 2 910 -54
2026/09/30 55 -2 964 14
2026/09/29 57 10 950 13
2026/09/28 47 1 937 3
2026/09/25 46 2 934 -12
2026/09/18 56 -18 979 -9
2026/09/11 74 -14 988 37
2026/09/04 88 -9 951 -47
2026/08/28 97 -8 998 -20
2026/08/21 105 15 1,018 216
2026/08/14 90 -14 802 0
2026/08/07 104 -3 802 20
2026/07/31 107 -4 782 39
2026/07/24 111 18 743 -53
2026/07/17 93 -11 796 -18
2026/07/10 104 19 814 303
2026/07/03 85 -1 511 -48
2026/06/26 86 -32 559 -49
2026/06/19 118 -106 608 -197
2026/06/12 224 -93 805 -6
2026/06/05 317 -17 811 175
2026/05/22 512 5 759 -260
2026/05/15 507 -14 1,019 -49
2026/05/01 521 206 1,068 -225
2026/04/24 315 -221 1,293 102
2026/04/17 536 433 1,191 62
2026/04/10 103 -31 1,129 19
2026/04/03 134 49 1,110 -54
2026/03/27 85 37 1,164 -208
2026/03/19 48 -20 1,372 6
2026/03/13 68 -3 1,366 -108
2026/03/06 71 -1 1,474 -240
2026/02/27 72 5 1,714 -473
2026/02/20 67 -8 2,187 -29
2026/02/13 75 55 2,216 768
2026/02/06 20 -13 1,448 358
2026/01/30 33 9 1,090 22

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
2026/09/24 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
2026/10/28 東証 2 6 -4 0 300
2026/10/27 東証 6 6 0 0 100 ***** ***** -
2026/10/26 東証 9 9 0 0 100 ***** ***** -
2026/10/23 東証 22 22 0 0 100 ***** ***** -
2026/10/22 東証 12 12 0 0 100 ***** ***** -
2026/10/21 東証 12 12 0 0 300 ***** ***** -
2026/10/20 東証 9 9 0 0 100 ***** ***** -
2026/10/19 東証 18 18 0 0 100 ***** ***** -
2026/10/16 東証 20 20 0 0 100 ***** ***** -
2026/10/15 東証 23 23 0 0 100 ***** ***** -
2026/10/14 東証 21 21 0 0 300 ***** ***** -
2026/10/13 東証 21 21 0 0 100 ***** ***** -
2026/10/09 東証 22 22 0 0 100 ***** ***** -
2026/10/08 東証 33 33 0 0 100 ***** ***** -
2026/10/07 東証 32 32 0 0 400 ***** ***** -
2026/10/06 東証 26 26 0 0 100 ***** ***** -
2026/10/05 東証 30 30 0 0 100 ***** ***** -
2026/10/02 東証 33 33 0 0 100 ***** ***** -
2026/10/01 東証 34 34 0 0 100 ***** ***** -
2026/09/30 東証 32 32 0 0 300 ***** ***** -
2026/09/29 東証 32 32 0 0 100 ***** ***** -
2026/09/28 東証 17 17 0 0 100 ***** ***** -
2026/09/25 東証 16 16 0 0 100 ***** ***** -
2026/09/24 東証 18 18 0 0 100 ***** ***** -
2026/09/18 東証 19 19 0 0 300 ***** ***** -
2026/09/17 東証 19 19 0 0 100 ***** ***** -
2026/09/16 東証 25 25 0 0 600 ***** ***** -
2026/09/15 東証 22 22 0 0 100 ***** ***** -
2026/09/14 東証 22 22 0 0 100 ***** ***** -
2026/09/11 東証 22 22 0 0 100 ***** ***** -

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 建設・資材（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 建設・資材（TOPIX－17）上場投信 中間決算短信
2025年08月26日 13時00分NEXT FUNDS 建設・資材（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 建設・資材（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 建設・資材（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 建設・資材（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(%)
2025/05/09 32,650 32,870 32,490 32,770 203 -
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
2026/01/21 46,010 46,470 45,690 46,410 428 0.02
2026/01/22 46,980 46,980 46,340 46,810 1,092 0.86
2026/01/23 46,570 47,100 46,570 46,870 625 0.13
2026/01/26 46,370 46,550 45,800 46,550 701 -0.68
2026/01/27 45,470 46,060 45,400 46,060 3,482 -1.05
2026/01/28 45,540 45,630 45,370 45,480 2,277 -1.26
2026/01/29 45,220 45,620 44,660 45,480 915 0.00
2026/01/30 45,570 45,570 45,050 45,440 1,112 -0.09
2026/02/02 45,960 46,320 45,180 45,320 1,240 -0.26
2026/02/03 46,000 46,830 45,910 46,820 651 3.31
2026/02/04 46,700 47,520 46,570 47,440 583 1.32
2026/02/05 48,120 48,120 47,210 48,070 847 1.33
2026/02/06 48,170 49,030 47,910 48,970 2,072 1.87
2026/02/09 50,370 50,750 49,760 50,650 2,815 3.43
2026/02/10 51,130 51,500 50,460 51,350 2,445 1.38
2026/02/12 51,560 51,980 51,340 51,910 2,201 1.09
2026/02/13 51,660 51,660 49,950 50,130 2,204 -3.43
2026/02/16 50,400 50,420 49,330 49,660 990 -0.94
2026/02/17 49,200 50,000 49,200 49,980 553 0.64
2026/02/18 50,490 51,000 50,140 50,600 759 1.24
2026/02/19 50,600 51,180 50,380 51,180 1,057 1.15
2026/02/20 50,910 51,030 50,550 51,000 490 -0.35
2026/02/24 51,290 51,750 50,640 51,530 3,791 1.04
2026/02/25 52,010 52,010 51,260 51,600 1,006 0.14
2026/02/26 51,710 52,140 51,500 51,720 1,479 0.23
2026/02/27 51,960 53,140 51,750 53,140 1,052 2.75
2026/03/02 51,700 52,780 51,250 52,680 2,706 -0.87
2026/03/03 52,620 52,620 50,820 50,820 1,593 -3.53
2026/03/04 49,560 50,210 48,000 48,760 3,276 -4.05
2026/03/05 50,540 50,650 49,000 49,450 6,197 1.42
2026/03/06 48,780 49,150 48,180 49,150 497 -0.61
2026/03/09 46,350 47,020 45,680 47,020 4,145 -4.33
2026/03/10 47,950 48,460 47,540 48,040 881 2.17
2026/03/11 48,570 49,170 48,500 48,500 586 0.96
2026/03/12 48,080 48,120 47,230 47,600 1,081 -1.86
2026/03/13 46,750 47,580 46,750 47,350 474 -0.53
2026/03/16 46,800 47,360 46,550 46,750 530 -1.27
2026/03/17 47,450 47,750 47,000 47,030 441 0.60
2026/03/18 47,720 48,280 47,270 48,280 461 2.66
2026/03/19 47,220 47,290 46,520 46,520 862 -3.65
2026/03/23 45,120 45,470 44,140 45,070 1,376 -3.12
2026/03/24 45,980 45,980 45,110 45,370 538 0.67
2026/03/25 46,070 47,220 46,070 47,130 409 3.88
2026/03/26 47,180 47,410 46,480 46,880 305 -0.53
2026/03/27 46,340 46,900 46,230 46,750 500 -0.28
2026/03/30 45,600 45,970 44,580 45,630 564 -2.40
2026/03/31 45,150 46,200 45,000 45,600 858 -0.07
2026/04/01 47,100 47,350 46,500 47,350 592 3.84
2026/04/02 48,050 48,050 46,350 46,450 916 -1.90
2026/04/03 46,710 47,030 46,580 46,620 447 0.37
2026/04/06 46,510 46,950 46,510 46,570 386 -0.11
2026/04/07 46,600 46,960 46,240 46,240 341 -0.71
2026/04/08 48,340 48,810 47,900 48,810 3,721 5.56
2026/04/09 49,290 49,290 48,290 48,290 662 -1.07
2026/04/10 48,970 48,970 48,240 48,310 182 0.04
2026/04/13 47,870 48,310 47,660 47,890 338 -0.87
2026/04/14 48,180 48,310 47,750 47,880 357 -0.02
2026/04/15 48,290 48,480 47,320 47,460 665 -0.88
2026/04/16 47,900 47,900 47,280 47,710 549 0.53
2026/04/17 47,430 47,660 47,070 47,210 365 -1.05
2026/04/20 47,610 47,610 47,140 47,280 416 0.15
2026/04/21 47,660 47,740 47,520 47,520 196 0.51
2026/04/22 47,240 47,330 47,000 47,210 376 -0.65
2026/04/23 47,010 47,010 46,300 46,890 2,498 -0.68
2026/04/24 46,740 47,000 46,650 46,830 330 -0.13
2026/04/27 46,920 47,340 46,330 47,250 673 0.90
2026/04/28 47,520 49,390 47,520 49,390 7,889 4.53
2026/04/30 50,090 50,090 48,040 48,640 17,264 -1.52
2026/05/01 48,760 48,760 47,500 47,500 804 -2.34
2026/05/07 49,310 49,990 49,070 49,650 1,486 4.53
2026/05/08 49,300 49,820 49,080 49,810 739 0.32
2026/05/11 49,870 50,420 49,820 50,390 1,255 1.16
2026/05/12 50,900 51,970 50,620 51,710 3,214 2.62
2026/05/13 51,740 51,740 50,800 51,100 2,244 -1.18
2026/05/14 50,800 51,310 49,700 49,700 1,335 -2.74
2026/05/15 49,470 50,060 48,360 48,600 2,796 -2.21
2026/05/18 48,610 49,160 47,270 47,500 1,475 -2.26
2026/05/19 47,650 48,450 47,650 47,860 1,930 0.76
2026/05/20 47,500 47,500 46,170 46,640 1,254 -2.55
2026/05/21 46,910 47,290 46,810 46,810 986 0.36
2026/05/22 47,510 47,510 46,920 46,920 778 0.23
2026/05/25 47,590 49,390 47,590 48,580 1,536 3.54
2026/05/26 48,740 49,570 48,350 49,120 975 1.11
2026/05/27 49,400 49,910 48,460 48,470 1,686 -1.32
2026/05/28 48,550 48,990 48,100 48,550 825 0.17
2026/05/29 48,800 49,690 48,700 49,590 888 2.14
2026/06/01 49,200 49,200 48,460 48,480 756 -2.24
2026/06/02 48,000 48,000 46,900 47,450 374 -2.12
2026/06/03 47,620 48,770 47,620 47,880 479 0.91
2026/06/04 47,870 48,360 47,800 48,360 197 1.00
2026/06/05 48,410 48,470 48,000 48,380 380 0.04
2026/06/08 46,980 47,700 46,600 46,690 1,284 -3.49
2026/06/09 47,390 47,950 47,300 47,510 849 1.76
2026/06/10 47,460 47,650 47,100 47,390 448 -0.25
2026/06/11 46,230 46,970 45,930 46,970 579 -0.89
2026/06/12 48,020 48,040 47,520 47,670 1,197 1.49
2026/06/15 48,880 50,350 48,880 50,250 2,426 5.41
2026/06/16 50,440 50,440 49,560 49,620 737 -1.25
2026/06/17 49,940 50,480 49,890 50,300 998 1.37
2026/06/18 50,330 51,000 50,330 50,850 773 1.09
2026/06/19 50,880 51,380 50,450 50,590 435 -0.51
2026/06/22 50,570 51,150 50,450 51,050 190 0.91
2026/06/23 51,700 51,700 49,750 49,750 879 -2.55
2026/06/24 49,320 50,100 47,920 49,720 593 -0.06
2026/06/25 50,900 50,900 50,000 50,090 862 0.74
2026/06/26 49,640 50,460 49,640 50,140 331 0.10
2026/06/29 50,410 50,830 49,500 50,500 528 0.72
2026/06/30 50,820 50,870 50,000 50,460 398 -0.08
2026/07/01 50,850 51,120 50,470 50,710 1,156 0.50
2026/07/02 50,600 51,330 50,090 51,330 690 1.22
2026/07/03 51,010 51,390 50,270 51,390 431 0.12
2026/07/06 51,600 52,190 51,510 51,820 607 0.84
2026/07/07 52,390 52,390 50,860 51,090 875 -1.41
2026/07/08 50,580 50,580 49,660 49,680 802 -2.76
2026/07/09 49,450 49,740 49,320 49,480 799 -0.40
2026/07/10 49,350 50,150 49,350 49,790 2,134 0.63
2026/07/13 49,970 50,160 48,700 48,860 1,859 -1.87
2026/07/14 47,930 48,470 47,490 48,300 910 -1.15
2026/07/15 48,860 49,170 48,380 49,170 333 1.80
2026/07/16 48,480 48,590 48,000 48,080 233 -2.22
2026/07/17 47,900 47,900 45,830 46,510 1,715 -3.27
2026/07/21 46,700 47,140 46,410 46,750 441 0.52
2026/07/22 47,230 47,940 47,230 47,280 301 1.13
2026/07/23 47,450 47,520 47,220 47,260 179 -0.04
2026/07/24 47,090 47,090 46,640 46,900 195 -0.76
2026/07/27 47,440 47,890 47,100 47,890 407 2.11
2026/07/28 47,220 47,220 46,300 46,510 971 -2.88
2026/07/29 47,110 47,120 45,200 45,890 2,384 -1.33
2026/07/30 45,780 46,140 45,110 45,290 506 -1.31
2026/07/31 45,990 46,690 45,310 46,000 1,711 1.57
2026/08/03 45,380 45,440 44,200 45,210 2,659 -1.72
2026/08/04 45,300 45,580 45,010 45,520 249 0.69
2026/08/05 46,200 46,250 45,860 46,130 206 1.34
2026/08/06 46,350 46,560 45,740 46,330 277 0.43
2026/08/07 46,210 46,210 45,390 45,470 582 -1.86
2026/08/10 45,810 45,810 45,100 45,480 631 0.02
2026/08/12 45,650 45,660 45,230 45,570 525 0.20
2026/08/13 46,000 46,330 46,000 46,330 557 1.67
2026/08/14 46,190 46,550 46,050 46,410 594 0.17
2026/08/17 46,590 46,850 46,410 46,700 540 0.62
2026/08/18 47,050 47,050 45,830 45,860 736 -1.80
2026/08/19 45,420 45,420 44,100 44,130 657 -3.77
2026/08/20 44,670 45,100 44,350 45,100 1,811 2.20
2026/08/21 45,010 45,010 44,530 44,780 184 -0.71
2026/08/24 44,910 45,310 44,780 45,140 365 0.80
2026/08/25 45,210 45,370 44,990 45,370 519 0.51
2026/08/26 45,550 45,550 45,180 45,290 186 -0.18
2026/08/27 45,630 45,720 45,350 45,480 211 0.42
2026/08/28 45,390 45,600 45,070 45,070 319 -0.90
2026/08/31 44,960 45,340 44,700 45,340 323 0.60
2026/09/01 45,230 46,020 45,230 46,020 408 1.50
2026/09/02 45,580 45,580 44,610 44,630 333 -3.02
2026/09/03 45,130 45,130 44,660 44,660 238 0.07
2026/09/04 44,900 44,900 44,420 44,700 906 0.09
2026/09/07 44,700 45,340 44,700 45,340 364 1.43
2026/09/08 45,050 45,240 44,600 44,600 224 -1.63
2026/09/09 44,160 45,210 44,160 45,020 396 0.94
2026/09/10 44,700 44,700 43,890 44,370 249 -1.44
2026/09/11 43,930 43,990 43,370 43,860 460 -1.15
2026/09/14 43,490 44,110 43,490 44,050 192 0.43
2026/09/15 43,830 44,130 43,730 43,910 140 -0.32
2026/09/16 44,250 44,520 44,130 44,520 227 1.39
2026/09/17 45,100 45,100 44,690 44,830 1,303 0.70
2026/09/18 45,100 45,180 44,690 44,690 452 -0.31
2026/09/24 44,980 45,340 44,960 44,980 501 0.65
2026/09/25 45,200 45,200 44,640 44,840 351 -0.31
2026/09/28 44,910 45,200 44,770 44,870 118 0.07
2026/09/29 44,770 44,770 44,010 44,010 249 -1.92
2026/09/30 44,060 45,080 44,060 45,070 247 2.41
2026/10/01 45,100 45,160 44,560 45,160 149 0.20
2026/10/02 44,880 45,120 44,690 44,860 134 -0.66
2026/10/05 45,240 45,240 44,870 45,040 95 0.40
2026/10/06 44,930 45,300 44,930 45,200 111 0.36
2026/10/07 45,160 45,660 45,080 45,190 276 -0.02
2026/10/08 45,000 45,000 44,220 44,640 1,003 -1.22
2026/10/09 44,250 44,540 44,030 44,410 373 -0.52
2026/10/13 44,040 44,360 43,900 44,250 147 -0.36
2026/10/14 44,380 44,380 44,060 44,130 1,289 -0.27
2026/10/15 43,560 43,570 42,520 42,750 1,545 -3.13
2026/10/16 43,180 43,520 43,170 43,520 410 1.80
2026/10/19 43,120 43,710 42,970 43,710 2,948 0.44
2026/10/20 43,750 43,750 42,780 42,780 226 -2.13
2026/10/21 43,440 43,440 43,120 43,420 343 1.50
2026/10/22 43,120 43,360 42,680 42,800 213 -1.43
2026/10/23 42,620 42,900 42,060 42,900 1,055 0.23
2026/10/26 42,900 43,150 42,540 43,060 137 0.37
2026/10/27 43,380 43,380 43,130 43,300 80 0.56
2026/10/28 43,800 43,940 43,300 43,390 105 0.21
2026/10/29 43,260 43,490 42,910 43,360 73 -0.07

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