ＮＥＸＴ　ＦＵＮＤＳ　素材・化学（ＴＯＰＩＸ－１７）上場投信（1620）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　素材・化学（ＴＯＰＩＸ－１７）上場投信 1620

ETF等 その他 最終更新: 2026/01/20
33,250円
(時刻：15:20)
▼ -380円 (-1.12%)

価格情報

始値 33,680円
高値 33,680円
安値 33,160円
終値 33,250円
出来高 601株
売買代金 19,997,940円
売り気配 (15:30) 33,210円
買い気配 (15:30) 33,200円
年初来高値 (2026/01/19) 34,360円
年初来安値 (2025/04/07) 23,015円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　素材・化学（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 RAW MATERIALS & CHEMICALS ETF
時価総額 1,370,758,800.0円
発行済株式総数 40,760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 78 0 118 -8
2025/12/26 78 0 126 -22
2025/12/19 78 17 148 -32
2025/12/12 61 4 180 24
2025/12/05 57 0 156 8
2025/11/28 57 -145 148 -9
2025/11/21 202 145 157 -12
2025/11/14 57 6 169 28
2025/11/07 51 -100 141 -4
2025/10/31 151 80 145 10
2025/10/24 71 0 135 -32
2025/10/17 71 30 167 -63
2025/10/10 41 -3 230 -12
2025/10/03 44 -10 242 166
2025/09/26 54 0 76 -17
2025/09/19 54 3 93 -65
2025/09/12 51 -1 158 65
2025/09/05 52 0 93 1
2025/08/29 52 -8 92 16
2025/08/22 60 12 76 4
2025/08/15 48 1 72 -149
2025/08/08 47 -2 221 46
2025/08/01 49 2 175 3
2025/07/25 47 36 172 51
2025/07/18 11 -290 121 80
2025/07/11 301 301 41 15
2025/07/04 0 0 26 0
2025/06/27 0 -19 26 -166
2025/06/20 19 -2 192 -22
2025/06/13 21 21 214 140
2025/06/06 0 -63 74 8
2025/05/30 63 13 66 15
2025/05/23 50 17 51 -34
2025/05/16 33 2 85 -28
2025/05/09 31 -39 113 -48
2025/05/02 70 -29 161 30
2025/04/25 99 -118 131 20

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1490.33%2025/04/17
合計・最新計算日1490.33%2025/04/17

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
2026/01/14 50 90 15

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 0 75 -75 0 90
2026/01/19 東証 0 0 0 0 90 - - -
2026/01/16 東証 0 0 0 0 90 - - -
2026/01/15 東証 0 0 0 0 90 - - -
2026/01/14 東証 0 50 -50 0 270 15.00 5.51 E
2026/01/13 東証 0 60 -60 0 90 5.00 5.58 E
2026/01/09 東証 0 47 -47 0 90 5.00 5.70 E
2026/01/08 東証 0 47 -47 0 90 5.00 5.73 E
2026/01/07 東証 0 47 -47 0 360 20.00 5.66 E
2026/01/06 東証 0 79 -79 0 90 5.00 5.66 E
2026/01/05 東証 15 15 0 0 90 ***** ***** -
2025/12/30 東証 15 15 0 0 90 ***** ***** -
2025/12/29 東証 15 15 0 0 90 ***** ***** -
2025/12/26 東証 15 15 0 0 540 ***** ***** -
2025/12/25 東証 15 15 0 0 90 ***** ***** -
2025/12/24 東証 15 15 0 0 270 ***** ***** -
2025/12/23 東証 15 15 0 0 90 ***** ***** -
2025/12/22 東証 52 15 37 0 90 - - -
2025/12/19 東証 52 15 37 0 90 - - -
2025/12/18 東証 52 15 37 0 90 - - -
2025/12/17 東証 52 15 37 0 270 - - -
2025/12/16 東証 53 15 38 0 90 - - -
2025/12/15 東証 53 15 38 0 90 - - -
2025/12/12 東証 54 15 39 0 90 - - -
2025/12/11 東証 53 15 38 0 90 - - -
2025/12/10 東証 53 15 38 0 270 - - -
2025/12/09 東証 52 15 37 0 90 - - -
2025/12/08 東証 56 15 41 0 90 - - -
2025/12/05 東証 56 15 41 0 90 - - -
2025/12/04 東証 56 15 41 0 90 - - -

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 30,890 31,100 30,780 30,900 49 -
2024/07/29 31,560 32,400 31,560 32,400 104 4.85
2024/07/30 32,000 32,000 31,600 31,790 101 -1.88
2024/07/31 31,690 32,080 31,510 32,000 222 0.66
2024/08/01 31,940 31,940 30,800 31,210 48 -2.47
2024/08/02 30,510 30,510 29,255 29,255 229 -6.26
2024/08/05 28,260 28,840 27,200 28,065 468 -4.07
2024/08/06 28,190 29,410 28,190 28,810 114 2.65
2024/08/07 28,585 29,685 28,335 29,530 213 2.50
2024/08/08 29,530 29,530 28,900 28,900 10 -2.13
2024/08/09 29,510 29,510 28,495 28,860 64 -0.14
2024/08/13 29,060 29,500 29,060 29,480 62 2.15
2024/08/14 29,655 29,655 29,180 29,610 69 0.44
2024/08/15 29,725 29,740 29,495 29,605 105 -0.02
2024/08/16 30,110 30,420 30,100 30,420 94 2.75
2024/08/19 30,360 30,440 30,010 30,010 125 -1.35
2024/08/20 30,250 30,440 30,220 30,440 34 1.43
2024/08/21 30,150 30,210 30,000 30,160 15 -0.92
2024/08/22 30,290 30,590 30,260 30,500 44 1.13
2024/08/23 30,620 30,790 30,590 30,760 41 0.85
2024/08/26 30,760 30,870 30,660 30,810 278 0.16
2024/08/27 30,710 30,880 30,690 30,880 92 0.23
2024/08/28 30,800 30,800 30,620 30,770 31 -0.36
2024/08/29 30,620 30,800 30,620 30,790 21 0.06
2024/08/30 30,910 31,000 30,880 30,960 16 0.55
2024/09/02 31,200 31,200 30,890 31,060 43 0.32
2024/09/03 31,070 31,270 31,060 31,100 87 0.13
2024/09/04 30,400 30,400 29,970 29,975 208 -3.62
2024/09/05 29,810 30,280 29,580 30,000 61 0.08
2024/09/06 30,210 30,210 29,955 30,020 57 0.07
2024/09/09 29,230 29,725 29,175 29,725 86 -0.98
2024/09/10 29,975 29,975 29,590 29,590 57 -0.45
2024/09/11 29,405 29,530 28,920 29,050 130 -1.82
2024/09/12 29,840 30,030 29,840 29,965 58 3.15
2024/09/13 30,100 30,100 29,755 29,780 12 -0.62
2024/09/17 29,735 29,815 29,460 29,720 115 -0.20
2024/09/18 30,000 30,000 29,540 29,575 1,329 -0.49
2024/09/19 30,050 30,370 30,050 30,290 2,445 2.42
2024/09/20 30,660 30,700 30,440 30,530 1,905 0.79
2024/09/24 31,080 31,080 30,570 30,650 76 0.39
2024/09/25 30,680 30,920 30,670 30,920 64 0.88
2024/09/26 31,280 31,500 31,090 31,360 101 1.42
2024/09/27 31,400 32,400 31,400 32,340 142 3.13
2024/09/30 31,000 31,480 30,950 31,300 1,288 -3.22
2024/10/01 32,000 32,500 31,520 31,650 87 1.12
2024/10/02 31,240 31,360 31,100 31,100 94 -1.74
2024/10/03 31,740 31,830 31,450 31,450 35 1.13
2024/10/04 31,350 31,480 31,350 31,460 45 0.03
2024/10/07 32,070 32,150 31,850 31,850 1,327 1.24
2024/10/08 31,630 31,650 31,300 31,310 47 -1.70
2024/10/09 31,810 31,810 31,500 31,620 27 0.99
2024/10/10 31,840 31,840 31,670 31,670 44 0.16
2024/10/11 31,660 31,660 31,520 31,520 30 -0.47
2024/10/15 31,880 31,880 31,560 31,560 119 0.13
2024/10/16 31,200 31,290 31,010 31,020 77 -1.71
2024/10/17 31,060 31,060 30,800 30,820 65 -0.64
2024/10/18 31,040 31,040 30,850 30,850 32 0.10
2024/10/21 30,850 30,890 30,790 30,790 71 -0.19
2024/10/22 30,620 30,620 30,330 30,600 141 -0.62
2024/10/23 30,580 30,580 30,260 30,330 57 -0.88
2024/10/24 30,090 30,300 30,050 30,200 14 -0.43
2024/10/25 30,220 30,220 29,880 30,000 64 -0.66
2024/10/28 29,785 30,110 29,770 30,100 179 0.33
2024/10/29 30,470 30,470 30,210 30,390 754 0.96
2024/10/30 30,610 30,740 30,520 30,650 42 0.86
2024/10/31 30,560 30,690 30,560 30,630 24 -0.07
2024/11/01 29,995 30,150 29,760 29,790 97 -2.74
2024/11/05 29,960 30,890 29,790 30,380 137 1.98
2024/11/06 30,500 31,000 30,350 30,580 112 0.66
2024/11/07 30,970 31,000 30,560 30,750 58 0.56
2024/11/08 31,080 31,080 30,470 30,560 50 -0.62
2024/11/11 30,400 30,560 30,100 30,130 88 -1.41
2024/11/12 30,290 30,370 29,945 29,945 90 -0.61
2024/11/13 29,930 29,930 29,590 29,715 91 -0.77
2024/11/14 29,720 29,920 29,475 29,475 112 -0.81
2024/11/15 29,645 29,645 29,475 29,475 40 0.00
2024/11/18 29,275 29,395 29,205 29,395 564 -0.27
2024/11/19 29,360 30,360 29,360 30,360 196 3.28
2024/11/20 29,290 29,485 29,190 29,190 311 -3.85
2024/11/21 29,210 29,210 29,080 29,100 74 -0.31
2024/11/22 29,260 29,410 29,245 29,375 30 0.95
2024/11/25 29,685 29,870 29,680 29,730 200 1.21
2024/11/26 29,765 29,835 29,570 29,650 6,021 -0.27
2024/11/27 29,615 29,650 29,245 29,320 57 -1.11
2024/11/28 29,320 29,480 29,240 29,335 103 0.05
2024/11/29 29,325 29,430 29,325 29,380 13 0.15
2024/12/02 29,380 29,485 29,255 29,485 30 0.36
2024/12/03 29,805 30,000 29,805 29,810 52 1.10
2024/12/04 29,780 29,780 29,515 29,550 163 -0.87
2024/12/05 29,920 29,920 29,250 29,250 18 -1.02
2024/12/06 29,520 29,520 29,480 29,480 2 0.79
2024/12/09 29,605 29,605 29,495 29,495 9 0.05
2024/12/10 29,680 29,700 29,555 29,570 1,739 0.25
2024/12/11 29,525 29,530 29,450 29,530 17 -0.14
2024/12/12 29,800 29,845 29,775 29,810 92 0.95
2024/12/13 29,450 29,450 29,300 29,335 312 -1.59
2024/12/16 29,395 29,395 29,255 29,255 10 -0.27
2024/12/17 29,320 29,320 29,150 29,210 41 -0.15
2024/12/18 29,100 29,235 29,050 29,050 70 -0.55
2024/12/19 28,780 28,935 28,540 28,860 53 -0.65
2024/12/20 28,930 28,940 28,800 28,800 49 -0.21
2024/12/23 28,915 28,945 28,760 28,945 30 0.50
2024/12/24 29,030 29,090 28,940 29,035 154 0.31
2024/12/25 29,100 29,100 28,770 28,820 25 -0.74
2024/12/26 29,000 29,270 29,000 29,180 80 1.25
2024/12/27 29,225 29,770 29,225 29,700 152 1.78
2024/12/30 29,815 29,815 29,540 29,570 149 -0.44
2025/01/06 29,570 29,570 29,145 29,225 311 -1.17
2025/01/07 29,320 29,415 29,010 29,280 342 0.19
2025/01/08 29,200 29,200 29,075 29,120 32 -0.55
2025/01/09 29,065 29,065 28,870 28,895 66 -0.77
2025/01/10 28,825 28,960 28,775 28,820 87 -0.26
2025/01/14 28,455 28,820 28,295 28,450 2,959 -1.28
2025/01/15 28,690 28,690 28,325 28,340 76 -0.39
2025/01/16 28,485 28,570 28,470 28,470 6 0.46
2025/01/17 28,235 28,365 28,140 28,305 40 -0.58
2025/01/20 28,655 28,710 28,600 28,610 61 1.08
2025/01/21 28,610 28,795 28,610 28,750 38 0.49
2025/01/22 28,910 28,910 28,800 28,870 194 0.42
2025/01/23 28,800 28,905 28,750 28,880 18 0.03
2025/01/24 28,945 29,120 28,900 28,910 206 0.10
2025/01/27 29,265 29,300 28,805 28,805 46 -0.36
2025/01/28 28,840 29,105 28,840 28,915 13 0.38
2025/01/29 28,955 29,135 28,755 28,790 80 -0.43
2025/01/30 28,750 28,830 28,630 28,740 41 -0.17
2025/01/31 28,700 28,800 28,585 28,785 32 0.16
2025/02/03 28,315 28,315 27,795 27,985 972 -2.78
2025/02/04 28,185 28,325 28,000 28,265 204 1.00
2025/02/05 28,225 28,365 28,005 28,005 98 -0.92
2025/02/06 28,085 28,400 28,085 28,150 166 0.52
2025/02/07 28,190 28,190 28,000 28,060 75 -0.32
2025/02/10 28,095 28,295 28,095 28,275 275 0.77
2025/02/12 28,285 28,285 27,865 27,865 37 -1.45
2025/02/13 28,255 28,520 28,205 28,520 60 2.35
2025/02/14 28,450 28,565 28,260 28,290 9 -0.81
2025/02/17 28,375 28,375 28,060 28,060 19 -0.81
2025/02/18 28,065 28,105 27,970 28,045 45 -0.05
2025/02/19 28,055 28,055 27,975 27,985 7 -0.21
2025/02/20 27,930 27,945 27,695 27,810 145 -0.63
2025/02/21 27,855 27,945 27,840 27,900 107 0.32
2025/02/25 27,755 28,000 27,740 27,910 38 0.04
2025/02/26 27,910 27,910 27,740 27,810 930 -0.36
2025/02/27 27,880 28,070 27,880 28,070 15 0.93
2025/02/28 27,815 27,880 27,570 27,690 74 -1.35
2025/03/03 28,080 28,080 27,690 27,870 14 0.65
2025/03/04 27,890 27,890 27,565 27,700 115 -0.61
2025/03/05 27,540 27,945 27,540 27,910 148 0.76
2025/03/06 28,050 28,340 28,050 28,235 45 1.16
2025/03/07 27,900 28,140 27,900 27,920 48 -1.12
2025/03/10 27,945 28,130 27,945 28,115 14 0.70
2025/03/11 27,720 27,795 27,430 27,795 66 -1.14
2025/03/12 27,800 27,985 27,770 27,985 53 0.68
2025/03/13 28,080 28,080 27,850 27,850 65 -0.48
2025/03/14 27,680 27,975 27,615 27,955 196 0.38
2025/03/17 28,205 28,295 28,205 28,270 182 1.13
2025/03/18 28,430 28,500 28,360 28,360 70 0.32
2025/03/19 28,420 28,675 28,420 28,520 99 0.56
2025/03/21 28,485 28,550 28,350 28,350 190 -0.60
2025/03/24 28,280 28,280 28,200 28,220 20 -0.46
2025/03/25 28,320 28,380 28,270 28,375 58 0.55
2025/03/26 28,445 28,470 28,370 28,440 23 0.23
2025/03/27 28,440 28,515 28,250 28,515 147 0.26
2025/03/28 28,430 28,430 28,265 28,265 825 -0.88
2025/03/31 27,800 27,800 27,350 27,385 432 -3.11
2025/04/01 27,810 27,815 27,455 27,455 100 0.26
2025/04/02 27,740 27,740 27,300 27,385 41 -0.25
2025/04/03 26,405 26,790 26,280 26,785 1,115 -2.19
2025/04/04 26,285 26,285 25,500 25,910 150 -3.27
2025/04/07 24,015 24,315 23,015 23,800 301 -8.14
2025/04/08 24,760 25,390 24,760 25,200 455 5.88
2025/04/09 24,610 24,610 24,130 24,270 218 -3.69
2025/04/10 26,270 26,270 25,825 26,225 847 8.06
2025/04/11 24,880 25,380 24,755 25,185 224 -3.97
2025/04/14 25,505 25,765 25,505 25,665 231 1.91
2025/04/15 25,740 25,740 25,640 25,640 26 -0.10
2025/04/16 25,635 25,635 25,175 25,325 62 -1.23
2025/04/17 25,235 25,500 25,235 25,500 108 0.69
2025/04/18 25,730 25,730 25,520 25,560 10 0.24
2025/04/21 25,555 25,560 25,170 25,170 121 -1.53
2025/04/22 25,350 25,645 25,350 25,375 6 0.81
2025/04/23 26,000 26,240 25,990 26,010 169 2.50
2025/04/24 26,280 26,280 26,110 26,110 103 0.38
2025/04/25 26,350 26,545 26,250 26,545 85 1.67
2025/04/28 26,725 26,880 26,710 26,800 29 0.96
2025/04/30 26,915 26,915 26,700 26,860 38 0.22
2025/05/01 26,860 27,105 26,860 26,945 143 0.32
2025/05/02 27,200 27,410 27,140 27,335 126 1.45
2025/05/07 27,505 27,505 27,130 27,130 55 -0.75
2025/05/08 27,090 27,110 26,900 27,110 21 -0.07
2025/05/09 27,500 27,665 27,500 27,625 124 1.90
2025/05/12 27,760 27,810 27,645 27,810 821 0.67
2025/05/13 28,310 28,440 28,100 28,200 240 1.40
2025/05/14 28,200 28,200 27,780 27,895 28 -1.08
2025/05/15 27,690 27,820 27,690 27,820 21 -0.27
2025/05/16 27,625 27,785 27,625 27,785 67 -0.13
2025/05/19 27,710 27,710 27,560 27,675 19 -0.40
2025/05/20 27,745 27,745 27,420 27,420 6 -0.92
2025/05/21 27,450 27,595 27,450 27,510 35 0.33
2025/05/22 27,370 27,450 27,210 27,315 66 -0.71
2025/05/23 27,510 27,590 27,510 27,565 14 0.92
2025/05/26 27,585 27,785 27,585 27,785 165 0.80
2025/05/27 27,785 27,855 27,730 27,855 21 0.25
2025/05/28 28,265 28,265 27,955 27,955 36 0.36
2025/05/29 28,065 28,180 28,065 28,125 63 0.61
2025/05/30 27,955 28,405 27,955 28,370 2,920 0.87
2025/06/02 28,130 28,130 27,980 28,050 3,714 -1.13
2025/06/03 28,245 28,245 28,065 28,115 4,042 0.23
2025/06/04 28,115 28,220 28,110 28,110 51 -0.02
2025/06/05 27,975 27,975 27,940 27,940 9 -0.60
2025/06/06 27,830 27,960 27,830 27,960 37 0.07
2025/06/09 28,125 28,125 27,985 28,005 120 0.16
2025/06/10 28,140 28,330 28,140 28,170 2,948 0.59
2025/06/11 28,280 28,410 28,280 28,400 113 0.82
2025/06/12 28,310 28,440 28,190 28,195 4,145 -0.72
2025/06/13 28,150 28,150 27,620 27,675 60 -1.84
2025/06/16 27,845 27,895 27,735 27,775 269 0.36
2025/06/17 27,785 27,890 27,785 27,890 156 0.41
2025/06/18 27,785 28,100 27,785 28,100 15 0.75
2025/06/19 28,055 28,055 27,810 27,810 9 -1.03
2025/06/20 27,750 27,800 27,750 27,800 31 -0.04
2025/06/23 27,500 27,515 27,410 27,515 18 -1.03
2025/06/24 27,895 27,915 27,800 27,800 7 1.04
2025/06/25 27,800 27,925 27,800 27,925 145 0.45
2025/06/26 28,000 28,200 28,000 28,200 23 0.98
2025/06/27 28,470 28,585 28,300 28,480 176 0.99
2025/06/30 28,840 28,845 28,660 28,690 64 0.74
2025/07/01 28,760 28,760 28,450 28,495 87 -0.68
2025/07/02 28,380 28,645 28,360 28,645 1,522 0.53
2025/07/03 28,500 28,820 28,500 28,760 30 0.40
2025/07/04 28,900 28,900 28,705 28,705 40 -0.19
2025/07/07 28,885 28,885 28,475 28,475 19 -0.80
2025/07/08 28,410 28,610 28,410 28,610 2,779 0.47
2025/07/09 28,900 28,905 28,715 28,720 372 0.38
2025/07/10 28,730 28,730 28,535 28,535 29 -0.64
2025/07/11 28,810 29,000 28,785 28,835 1,035 1.05
2025/07/14 28,050 28,085 27,895 27,975 457 -2.98
2025/07/15 28,085 28,085 27,955 28,005 23 0.11
2025/07/16 27,990 27,990 27,845 27,845 21 -0.57
2025/07/17 27,655 27,880 27,655 27,860 237 0.05
2025/07/18 28,050 28,050 27,925 27,950 27 0.32
2025/07/22 28,010 28,110 27,850 27,950 575 0.00
2025/07/23 28,360 28,850 28,360 28,710 1,354 2.72
2025/07/24 29,020 29,215 29,020 29,190 788 1.67
2025/07/25 28,710 28,710 28,375 28,495 4,247 -2.38
2025/07/28 28,565 28,600 28,545 28,585 38 0.32
2025/07/29 28,480 28,480 28,250 28,300 34 -1.00
2025/07/30 28,305 28,400 28,300 28,400 18 0.35
2025/07/31 28,455 28,590 28,455 28,530 2,704 0.46
2025/08/01 28,530 28,740 28,530 28,565 36 0.12
2025/08/04 28,150 28,250 28,090 28,250 2,775 -1.10
2025/08/05 28,480 28,605 28,430 28,445 3,533 0.69
2025/08/06 28,445 28,705 28,445 28,670 72 0.79
2025/08/07 28,835 28,935 28,800 28,935 1,554 0.92
2025/08/08 28,875 29,290 28,875 29,060 435 0.43
2025/08/12 29,145 29,285 29,040 29,170 5,311 0.38
2025/08/13 29,145 29,350 29,085 29,235 986 0.22
2025/08/14 29,235 29,330 29,155 29,155 157 -0.27
2025/08/15 29,155 29,380 29,095 29,380 211 0.77
2025/08/18 29,520 29,620 29,485 29,580 614 0.68
2025/08/19 29,590 29,650 29,450 29,650 470 0.24
2025/08/20 29,430 29,620 29,430 29,560 17 -0.30
2025/08/21 29,625 29,770 29,575 29,740 156 0.61
2025/08/22 29,785 29,785 29,400 29,515 502 -0.76
2025/08/25 29,795 29,800 29,635 29,660 142 0.49
2025/08/26 29,610 29,660 29,500 29,660 31 0.00
2025/08/27 29,550 29,650 29,505 29,550 124 -0.37
2025/08/28 29,550 29,635 29,550 29,635 10 0.29
2025/08/29 29,735 29,735 29,540 29,540 44 -0.32
2025/09/01 29,575 29,600 29,360 29,485 85 -0.19
2025/09/02 29,750 29,770 29,565 29,565 190 0.27
2025/09/03 29,565 29,710 29,515 29,565 299 0.00
2025/09/04 29,755 29,755 29,525 29,560 31 -0.02
2025/09/05 29,555 29,805 29,555 29,805 665 0.83
2025/09/08 29,960 30,050 29,920 30,000 324 0.65
2025/09/09 30,120 30,140 29,755 29,755 322 -0.82
2025/09/10 29,880 29,880 29,730 29,820 15 0.22
2025/09/11 29,800 29,850 29,680 29,805 67 -0.05
2025/09/12 29,980 30,020 29,915 29,935 261 0.44
2025/09/16 30,150 30,230 29,900 30,190 313 0.85
2025/09/17 30,160 30,160 29,950 29,985 598 -0.68
2025/09/18 30,140 30,170 29,950 30,170 629 0.62
2025/09/19 30,500 30,500 29,815 29,870 213 -0.99
2025/09/22 29,915 30,380 29,915 29,940 141 0.23
2025/09/24 30,190 30,220 30,030 30,150 99 0.70
2025/09/25 30,160 30,310 30,160 30,230 42 0.27
2025/09/26 30,300 30,530 30,300 30,510 146 0.93
2025/09/29 30,530 30,530 30,280 30,290 62 -0.72
2025/09/30 30,300 30,370 30,220 30,350 146 0.20
2025/10/01 30,350 30,350 29,855 29,970 27 -1.25
2025/10/02 30,300 30,300 29,845 29,950 35 -0.07
2025/10/03 30,110 30,550 30,110 30,550 51 2.00
2025/10/06 31,950 31,950 30,970 31,190 626 2.09
2025/10/07 31,250 31,410 31,160 31,280 566 0.29
2025/10/08 31,280 31,360 31,000 31,160 388 -0.38
2025/10/09 31,210 31,210 31,060 31,210 313 0.16
2025/10/10 31,050 31,050 30,420 30,440 472 -2.47
2025/10/14 30,010 30,390 29,850 29,995 162 -1.46
2025/10/15 30,170 30,300 30,120 30,300 426 1.02
2025/10/16 30,340 30,340 30,190 30,250 34 -0.17
2025/10/17 30,210 30,240 30,050 30,090 117 -0.53
2025/10/20 30,220 30,600 30,220 30,490 136 1.33
2025/10/21 30,540 30,840 30,540 30,670 213 0.59
2025/10/22 30,730 30,860 30,630 30,840 58 0.55
2025/10/23 30,760 30,820 30,660 30,810 18 -0.10
2025/10/24 30,810 31,000 30,810 31,000 355 0.62
2025/10/27 31,180 31,260 31,030 31,170 65 0.55
2025/10/28 31,170 31,170 30,450 30,500 222 -2.15
2025/10/29 30,500 30,500 30,090 30,150 318 -1.15
2025/10/30 30,130 30,210 30,020 30,210 79 0.20
2025/10/31 30,310 30,330 30,090 30,090 192 -0.40
2025/11/04 30,150 30,500 30,150 30,260 682 0.56
2025/11/05 30,260 30,260 29,500 29,800 433 -1.52
2025/11/06 30,000 30,170 29,935 29,980 48 0.60
2025/11/07 29,980 30,040 29,785 30,040 107 0.20
2025/11/10 30,160 30,430 30,110 30,430 70 1.30
2025/11/11 30,370 30,370 29,970 30,030 142 -1.31
2025/11/12 30,270 30,560 30,230 30,330 360 1.00
2025/11/13 30,440 30,710 30,420 30,710 194 1.25
2025/11/14 30,490 30,600 30,340 30,600 116 -0.36
2025/11/17 30,720 30,720 30,350 30,400 170 -0.65
2025/11/18 30,310 30,310 29,655 29,655 74 -2.45
2025/11/19 29,990 29,990 29,405 29,405 139 -0.84
2025/11/20 29,940 30,040 29,755 29,755 257 1.19
2025/11/21 29,510 30,130 29,510 30,130 112 1.26
2025/11/25 30,330 30,330 29,905 29,955 33 -0.58
2025/11/26 30,220 30,520 30,210 30,520 76 1.89
2025/11/27 30,630 30,700 30,580 30,700 124 0.59
2025/11/28 30,700 30,970 30,650 30,950 142 0.81
2025/12/01 31,110 31,110 30,570 30,570 1,736 -1.23
2025/12/02 30,990 30,990 30,490 30,520 163 -0.16
2025/12/03 30,310 30,490 30,310 30,430 582 -0.29
2025/12/04 30,410 30,820 30,360 30,820 36 1.28
2025/12/05 30,570 30,700 30,510 30,630 18 -0.62
2025/12/08 30,510 30,750 30,500 30,750 65 0.39
2025/12/09 30,750 30,800 30,690 30,730 31 -0.07
2025/12/10 30,830 31,160 30,830 31,010 246 0.91
2025/12/11 31,170 31,170 30,690 30,730 714 -0.90
2025/12/12 31,020 31,300 31,020 31,260 38 1.72
2025/12/15 31,160 31,590 31,160 31,550 253 0.93
2025/12/16 31,390 31,390 30,960 31,010 349 -1.71
2025/12/17 31,340 31,340 30,800 30,870 53 -0.45
2025/12/18 30,780 30,820 30,680 30,810 36 -0.19
2025/12/19 30,870 30,980 30,870 30,910 776 0.32
2025/12/22 31,220 31,230 30,910 31,190 131 0.91
2025/12/23 31,390 31,390 31,310 31,310 161 0.38
2025/12/24 31,420 31,570 31,260 31,360 134 0.16
2025/12/25 31,420 31,420 31,260 31,330 60 -0.10
2025/12/26 31,520 31,520 31,240 31,240 112 -0.29
2025/12/29 31,240 31,510 31,240 31,360 58 0.38
2025/12/30 31,320 31,330 31,230 31,230 99 -0.41
2026/01/05 31,690 31,690 31,450 31,570 200 1.09
2026/01/06 31,730 32,230 31,730 32,230 861 2.09
2026/01/07 31,820 32,310 31,820 32,210 324 -0.06
2026/01/08 32,190 32,190 31,730 31,800 301 -1.27
2026/01/09 31,690 32,160 31,690 31,980 85 0.57
2026/01/13 32,710 32,720 32,410 32,680 235 2.19
2026/01/14 32,850 33,220 32,850 33,120 1,028 1.35
2026/01/15 33,800 33,800 33,000 33,490 683 1.12
2026/01/16 33,490 34,000 33,300 33,660 273 0.51
2026/01/19 34,360 34,360 33,140 33,630 495 -0.09
2026/01/20 33,680 33,680 33,160 33,250 601 -1.13

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