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: 2026/07/17
38,100円
(時刻：15:30)
▼ -310円 (-0.80%)

価格情報

始値 38,140円
高値 38,300円
安値 37,150円
終値 38,100円
出来高 1,169株
売買代金 43,722,990円
売り気配 (15:30) 38,170円
買い気配 (15:30) 37,300円
年初来高値 (2026/07/07) 39,920円
年初来安値 (2026/01/05) 31,450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 1,895,533,500.0円
発行済株式総数 49,350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
2026/07/10 108 35 365 -74
2026/07/03 73 -14 439 -73
2026/06/26 87 24 512 3
2026/06/19 63 -16 509 232
2026/06/12 79 13 277 -47
2026/06/05 66 -1 324 -178
2026/05/22 59 -79 333 7
2026/05/15 138 -4 326 72
2026/05/01 142 -37 254 -63
2026/04/24 179 4 317 -11
2026/04/17 175 54 328 -261
2026/04/10 121 -20 589 58
2026/04/03 141 43 531 42
2026/03/27 98 -130 489 -105
2026/03/19 228 -16 594 -9
2026/03/13 244 3 603 -197
2026/03/06 241 21 800 -609
2026/02/27 220 1 1,409 430
2026/02/20 219 140 979 730
2026/02/13 79 0 249 138
2026/02/06 79 1 111 -25
2026/01/30 78 3 136 18
2026/01/23 75 -3 118 -250
2026/01/16 78 0 368 250
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

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#11490.33%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
2026/07/16 0 90 *****

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
2026/07/17 東証 167 26 141 0 90
2026/07/16 東証 24 24 0 0 90 ***** ***** -
2026/07/15 東証 170 29 141 0 360 - - -
2026/07/14 東証 181 29 152 0 90 - - -
2026/07/13 東証 169 168 1 0 360 - - -
2026/07/09 東証 167 40 127 0 180
2026/07/08 東証 167 28 139 0 540 - - -
2026/07/07 東証 199 11 188 0 180 - - -
2026/07/06 東証 223 14 209 0 180 - - -
2026/07/03 東証 233 10 223 0 90 - - -
2026/07/02 東証 218 6 212 0 90 - - -
2026/07/01 東証 201 5 196 0 270 - - -
2026/06/30 東証 203 27 176 0 90 - - -
2026/06/29 東証 187 27 160 0 90 - - -
2026/06/26 東証 206 28 178 0 90 - - -
2026/06/25 東証 205 16 189 0 90 - - -
2026/06/24 東証 223 16 207 0 270 - - -
2026/06/23 東証 208 16 192 0 90 - - -
2026/06/22 東証 7 7 0 0 90 ***** ***** -
2026/06/19 東証 8 8 0 0 90 ***** ***** -
2026/06/18 東証 8 8 0 0 90 ***** ***** -
2026/06/17 東証 15 15 0 0 270 ***** ***** -
2026/06/16 東証 16 16 0 0 90 ***** ***** -
2026/06/15 東証 15 15 0 0 90 ***** ***** -
2026/06/12 東証 0 23 -23 0 90
2026/06/11 東証 47 31 16 0 90 - - -
2026/06/10 東証 47 7 40 0 270 - - -
2026/06/09 東証 47 7 40 0 90 - - -
2026/06/08 東証 61 11 50 0 90 - - -
2026/06/05 東証 59 7 52 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(%)
2025/01/27 29,265 29,300 28,805 28,805 46 -
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
2026/01/21 32,710 33,060 32,540 32,980 382 -0.81
2026/01/22 33,320 33,610 33,290 33,600 262 1.88
2026/01/23 33,900 33,900 33,450 33,560 568 -0.12
2026/01/26 33,020 33,100 32,840 32,910 290 -1.94
2026/01/27 32,750 33,000 32,550 33,000 120 0.27
2026/01/28 32,300 32,310 31,900 31,910 2,790 -3.30
2026/01/29 31,750 32,090 31,670 32,050 113 0.44
2026/01/30 32,210 32,580 32,060 32,560 543 1.59
2026/02/02 32,870 33,240 32,500 32,500 156 -0.18
2026/02/03 33,150 33,150 32,840 33,110 532 1.88
2026/02/04 33,240 33,900 33,240 33,720 554 1.84
2026/02/05 34,360 34,380 33,650 33,740 512 0.06
2026/02/06 33,380 33,760 33,180 33,730 447 -0.03
2026/02/09 34,580 34,600 34,250 34,400 645 1.99
2026/02/10 34,440 34,990 34,440 34,860 486 1.34
2026/02/12 34,910 35,620 34,910 35,570 1,328 2.04
2026/02/13 35,570 35,570 34,950 35,050 510 -1.46
2026/02/16 35,630 35,630 35,200 35,330 200 0.80
2026/02/17 36,030 36,030 35,100 35,410 479 0.23
2026/02/18 35,560 35,910 35,490 35,880 310 1.33
2026/02/19 36,030 36,250 35,870 36,170 517 0.81
2026/02/20 36,020 36,170 35,590 36,170 535 0.00
2026/02/24 36,030 36,680 36,030 36,490 567 0.88
2026/02/25 36,910 36,910 36,370 36,590 480 0.27
2026/02/26 37,120 37,120 36,590 36,710 1,082 0.33
2026/02/27 36,950 37,460 36,710 37,460 774 2.04
2026/03/02 36,800 37,600 36,670 37,600 938 0.37
2026/03/03 37,350 37,400 36,100 36,100 1,081 -3.99
2026/03/04 35,400 35,610 34,420 34,820 1,494 -3.55
2026/03/05 36,020 36,200 35,250 35,440 812 1.78
2026/03/06 35,100 35,580 34,890 35,580 161 0.40
2026/03/09 33,480 34,030 32,780 34,030 1,068 -4.36
2026/03/10 34,730 34,980 34,400 34,660 364 1.85
2026/03/11 35,160 35,500 35,100 35,170 571 1.47
2026/03/12 34,830 34,920 34,570 34,810 311 -1.02
2026/03/13 34,610 35,060 34,440 34,890 372 0.23
2026/03/16 34,800 34,970 34,560 34,700 203 -0.54
2026/03/17 35,140 35,330 34,800 34,800 143 0.29
2026/03/18 34,940 35,560 34,940 35,550 178 2.16
2026/03/19 34,850 34,890 34,110 34,120 450 -4.02
2026/03/23 32,790 33,140 32,380 32,900 662 -3.58
2026/03/24 33,790 33,820 33,250 33,480 196 1.76
2026/03/25 34,180 34,520 34,120 34,210 869 2.18
2026/03/26 34,270 34,520 33,970 34,130 286 -0.23
2026/03/27 33,860 34,320 33,810 34,270 99 0.41
2026/03/30 33,030 33,800 33,000 33,790 459 -1.40
2026/03/31 33,750 34,010 33,550 33,960 44 0.50
2026/04/01 34,820 34,990 34,410 34,930 285 2.86
2026/04/02 35,410 35,410 34,440 34,480 217 -1.29
2026/04/03 34,690 34,860 34,650 34,840 118 1.04
2026/04/06 34,730 35,580 34,730 35,190 154 1.00
2026/04/07 35,890 35,890 35,010 35,110 390 -0.23
2026/04/08 36,190 36,280 35,720 36,280 669 3.33
2026/04/09 36,110 36,200 35,650 35,650 499 -1.74
2026/04/10 36,270 36,270 35,760 35,860 105 0.59
2026/04/13 35,720 35,920 35,540 35,920 527 0.17
2026/04/14 36,290 36,290 35,800 35,830 236 -0.25
2026/04/15 36,010 36,350 35,920 36,030 612 0.56
2026/04/16 36,500 36,540 36,000 36,380 226 0.97
2026/04/17 36,780 36,780 36,070 36,120 179 -0.71
2026/04/20 36,200 36,200 35,900 36,140 321 0.06
2026/04/21 36,360 36,470 35,850 35,850 2,366 -0.80
2026/04/22 35,850 35,870 35,560 35,790 255 -0.17
2026/04/23 35,570 35,700 34,950 35,150 735 -1.79
2026/04/24 35,510 35,680 35,310 35,350 88 0.57
2026/04/27 35,460 35,860 35,180 35,730 396 1.07
2026/04/28 35,730 35,990 35,700 35,980 555 0.70
2026/04/30 35,660 36,000 35,460 35,900 690 -0.22
2026/05/01 36,000 36,000 35,480 35,680 194 -0.61
2026/05/07 37,440 37,510 36,660 37,040 1,470 3.81
2026/05/08 36,830 37,070 36,730 37,050 686 0.03
2026/05/11 37,190 37,490 37,160 37,480 344 1.16
2026/05/12 37,600 37,860 37,310 37,860 597 1.01
2026/05/13 37,950 38,160 37,460 37,840 270 -0.05
2026/05/14 38,080 38,680 38,080 38,410 772 1.51
2026/05/15 38,490 38,490 37,280 37,500 522 -2.37
2026/05/18 37,400 37,500 36,890 37,010 407 -1.31
2026/05/19 37,530 37,530 36,730 36,900 466 -0.30
2026/05/20 36,630 36,880 36,200 36,670 337 -0.62
2026/05/21 37,170 37,300 36,850 37,030 757 0.98
2026/05/22 37,340 38,000 37,200 38,000 694 2.62
2026/05/25 37,990 38,510 37,820 38,140 682 0.37
2026/05/26 38,500 38,650 38,020 38,270 433 0.34
2026/05/27 38,500 39,070 38,450 38,450 666 0.47
2026/05/28 38,790 38,790 38,000 38,780 780 0.86
2026/05/29 38,860 39,640 38,820 39,300 378 1.34
2026/06/01 39,350 39,350 38,690 39,180 519 -0.31
2026/06/02 38,880 39,010 37,580 38,430 517 -1.91
2026/06/03 38,280 39,380 38,280 39,120 821 1.80
2026/06/04 38,800 38,840 38,270 38,800 341 -0.82
2026/06/05 38,540 38,540 37,900 38,200 296 -1.55
2026/06/08 37,010 37,650 36,510 36,810 936 -3.64
2026/06/09 36,980 37,220 36,470 36,820 604 0.03
2026/06/10 36,520 36,950 36,180 36,510 287 -0.84
2026/06/11 35,940 37,070 35,870 37,070 386 1.53
2026/06/12 37,510 38,000 37,500 37,890 616 2.21
2026/06/15 39,290 39,290 38,680 39,210 901 3.48
2026/06/16 39,250 39,250 38,830 38,830 381 -0.97
2026/06/17 38,980 39,420 38,670 39,420 215 1.52
2026/06/18 39,600 39,850 39,280 39,400 848 -0.05
2026/06/19 39,560 39,800 38,910 38,990 1,174 -1.04
2026/06/22 39,000 39,500 38,950 39,390 219 1.03
2026/06/23 39,470 39,470 38,710 38,810 1,228 -1.47
2026/06/24 38,220 39,480 37,900 38,330 1,018 -1.24
2026/06/25 39,030 39,040 38,760 38,990 147 1.72
2026/06/26 38,800 38,930 38,200 38,550 678 -1.13
2026/06/29 38,550 38,720 38,140 38,640 315 0.23
2026/06/30 38,880 38,940 38,430 38,760 477 0.31
2026/07/01 38,850 39,100 38,520 39,100 129 0.88
2026/07/02 39,080 39,120 38,740 38,920 2,081 -0.46
2026/07/03 38,470 39,170 38,350 39,120 290 0.51
2026/07/06 39,460 39,880 39,120 39,880 421 1.94
2026/07/07 39,880 39,920 38,960 38,960 1,024 -2.31
2026/07/08 38,880 39,000 38,490 38,570 282 -1.00
2026/07/09 38,450 38,550 38,170 38,440 128 -0.34
2026/07/10 38,220 38,990 38,220 38,670 165 0.60
2026/07/13 39,040 39,350 38,380 38,470 372 -0.52
2026/07/14 38,080 38,780 37,870 38,780 313 0.81
2026/07/15 39,020 39,380 38,750 39,380 531 1.55
2026/07/16 38,810 39,010 38,400 38,410 393 -2.46
2026/07/17 38,140 38,300 37,150 38,100 1,169 -0.81

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