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: 2026/10/29
37,080円
(時刻：15:30)
▼ -50円 (-0.13%)

価格情報

始値 37,130円
高値 37,150円
安値 36,870円
終値 37,080円
出来高 26株
売買代金 963,170円
売り気配 (15:30) 37,280円
買い気配 (15:30) 36,870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 1,498,492,540.0円
発行済株式総数 40,358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 13 -5 424 1
2026/10/26 18 5 423 1
2026/10/23 13 -10 422 -52
2026/10/22 23 -48 474 2
2026/10/21 71 -5 472 0
2026/10/20 22 -57 371 -102
2026/10/19 79 18 473 -2
2026/10/16 61 0 475 -34
2026/10/15 61 -1 509 -3
2026/10/14 62 -1 512 3
2026/10/13 63 -11 509 16
2026/10/09 74 2 493 -1
2026/10/08 72 2 494 -18
2026/10/07 70 -9 512 -3
2026/10/06 79 -19 515 -40
2026/10/05 98 4 555 83
2026/10/02 94 0 472 -1
2026/10/01 94 -14 473 7
2026/09/30 108 15 466 -43
2026/09/29 93 3 509 10
2026/09/28 90 15 499 27
2026/09/25 75 15 472 -10
2026/09/18 60 -1 462 -47
2026/09/11 61 -39 509 21
2026/09/04 100 -8 488 -32
2026/08/28 108 9 520 224
2026/08/21 99 5 296 -159
2026/08/14 94 -4 455 221
2026/08/07 98 -13 234 -3
2026/07/31 111 3 237 -129
2026/07/24 108 22 366 5
2026/07/17 86 -22 361 -4
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

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
2026/09/24 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
2026/10/28 東証 26 0 26 0 270
2026/10/27 東証 26 0 26 0 90 - - -
2026/10/26 東証 26 2 24 0 90 - - -
2026/10/23 東証 26 6 20 0 90 - - -
2026/10/22 東証 26 1 25 0 90 - - -
2026/10/21 東証 26 1 25 0 270 - - -
2026/10/20 東証 26 16 10 0 90 - - -
2026/10/19 東証 26 15 11 0 90 - - -
2026/10/16 東証 26 0 26 0 90 - - -
2026/10/15 東証 31 0 31 0 90 - - -
2026/10/14 東証 56 2 54 0 270 - - -
2026/10/13 東証 51 4 47 0 90 - - -
2026/10/09 東証 51 5 46 0 90 - - -
2026/10/08 東証 50 2 48 0 90 - - -
2026/10/07 東証 50 2 48 0 360 - - -
2026/10/06 東証 50 9 41 0 90 - - -
2026/10/05 東証 13 29 -16 0 90 5.00 4.79 F
2026/10/02 東証 12 29 -17 0 90 5.00 4.91 F
2026/10/01 東証 12 29 -17 0 90 5.00 4.87 F
2026/09/30 東証 24 24 0 0 270 ***** ***** -
2026/09/29 東証 23 23 0 0 90 ***** ***** -
2026/09/28 東証 22 22 0 0 90 ***** ***** -
2026/09/25 東証 21 21 0 0 90 ***** ***** -
2026/09/24 東証 6 6 0 0 90 ***** ***** -
2026/09/18 東証 6 6 0 0 270 ***** ***** -
2026/09/17 東証 6 6 0 0 90 ***** ***** -
2026/09/16 東証 7 7 0 0 540 ***** ***** -
2026/09/15 東証 1 0 1 0 90 - - -
2026/09/14 東証 1 0 1 0 90 - - -
2026/09/11 東証 1 1 0 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 素材・化学（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 素材・化学（TOPIX－17）上場投信 中間決算短信
2025年08月26日 13時00分NEXT FUNDS 素材・化学（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 素材・化学（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 素材・化学（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 素材・化学（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 27,500 27,665 27,500 27,625 124 -
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
2026/07/21 38,210 38,310 37,790 38,280 224 0.47
2026/07/22 38,520 38,810 38,190 38,220 722 -0.16
2026/07/23 38,450 38,550 38,150 38,380 67 0.42
2026/07/24 37,680 37,680 37,300 37,500 451 -2.29
2026/07/27 37,500 37,560 37,110 37,560 1,126 0.16
2026/07/28 36,960 37,070 36,160 36,160 853 -3.73
2026/07/29 36,150 36,650 35,870 36,430 255 0.75
2026/07/30 36,000 36,470 36,000 36,130 263 -0.82
2026/07/31 36,710 37,070 36,040 36,430 981 0.83
2026/08/03 35,930 36,130 35,340 36,070 500 -0.99
2026/08/04 36,180 36,510 35,690 36,510 178 1.22
2026/08/05 37,210 37,440 36,810 37,440 540 2.55
2026/08/06 37,740 37,930 37,530 37,930 1,006 1.31
2026/08/07 37,510 37,730 37,310 37,680 1,683 -0.66
2026/08/10 38,050 38,180 37,680 37,970 751 0.77
2026/08/12 38,180 38,400 38,120 38,400 305 1.13
2026/08/13 38,440 38,660 38,240 38,320 152 -0.21
2026/08/14 38,020 38,600 38,010 38,280 201 -0.10
2026/08/17 38,620 38,620 37,970 38,190 906 -0.24
2026/08/18 38,380 38,380 37,600 37,850 124 -0.89
2026/08/19 37,160 37,470 36,520 36,550 619 -3.43
2026/08/20 37,160 37,210 36,920 37,210 212 1.81
2026/08/21 37,110 37,790 36,920 37,200 149 -0.03
2026/08/24 37,270 37,270 37,020 37,020 129 -0.48
2026/08/25 37,340 37,340 36,960 37,200 116 0.49
2026/08/26 37,200 37,240 37,010 37,120 59 -0.22
2026/08/27 37,390 37,530 37,230 37,370 109 0.67
2026/08/28 37,370 37,500 37,260 37,330 807 -0.11
2026/08/31 37,260 37,560 37,150 37,520 216 0.51
2026/09/01 37,370 37,930 37,370 37,760 212 0.64
2026/09/02 37,560 37,560 36,810 37,280 412 -1.27
2026/09/03 37,280 37,280 36,810 36,810 1,409 -1.26
2026/09/04 36,930 36,930 36,230 36,540 162 -0.73
2026/09/07 36,620 36,740 36,470 36,670 305 0.36
2026/09/08 36,410 36,410 35,710 36,070 1,554 -1.64
2026/09/09 35,800 35,990 35,700 35,800 153 -0.75
2026/09/10 35,710 36,040 35,580 36,040 127 0.67
2026/09/11 35,500 35,540 35,110 35,520 241 -1.44
2026/09/14 35,720 35,720 35,230 35,620 247 0.28
2026/09/15 35,860 35,860 35,430 35,490 47 -0.36
2026/09/16 35,830 36,380 35,730 36,380 126 2.51
2026/09/17 36,580 36,590 36,180 36,300 75 -0.22
2026/09/18 36,410 36,490 36,160 36,400 74 0.28
2026/09/24 36,340 36,780 36,340 36,780 172 1.04
2026/09/25 36,670 36,990 36,670 36,880 826 0.27
2026/09/28 36,890 37,080 36,560 36,600 237 -0.76
2026/09/29 36,670 36,670 35,520 36,480 55 -0.33
2026/09/30 36,460 37,220 36,460 37,220 275 2.03
2026/10/01 37,240 37,420 36,990 37,420 130 0.54
2026/10/02 37,180 37,220 37,020 37,130 71 -0.77
2026/10/05 37,530 38,080 37,530 38,080 250 2.56
2026/10/06 38,110 38,440 37,730 38,440 1,866 0.95
2026/10/07 38,500 38,520 38,300 38,440 102 0.00
2026/10/08 37,960 37,970 37,710 37,710 116 -1.90
2026/10/09 37,680 38,190 37,610 38,180 60 1.25
2026/10/13 37,950 38,000 37,600 38,000 153 -0.47
2026/10/14 38,090 38,390 37,940 38,250 80 0.66
2026/10/15 38,270 38,270 37,150 37,430 155 -2.14
2026/10/16 37,810 37,870 37,690 37,690 80 0.69
2026/10/19 37,570 37,780 37,270 37,740 80 0.13
2026/10/20 37,790 37,790 37,000 37,000 126 -1.96
2026/10/21 37,480 37,480 36,980 36,980 49 -0.05
2026/10/22 37,680 37,680 36,650 36,710 209 -0.73
2026/10/23 36,690 36,790 36,170 36,790 228 0.22
2026/10/26 36,710 36,910 36,570 36,670 81 -0.33
2026/10/27 37,000 37,060 36,890 36,930 98 0.71
2026/10/28 37,470 37,470 36,720 37,130 888 0.54
2026/10/29 37,130 37,150 36,870 37,080 26 -0.13

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