ＮＥＸＴ　ＦＵＮＤＳ　医薬品（ＴＯＰＩＸ－１７）上場投信（1621）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　医薬品（ＴＯＰＩＸ－１７）上場投信 1621

ETF等 その他 最終更新: 2026/01/21
29,810円
(時刻：15:30)
▼ -300円 (-0.99%)

価格情報

始値 30,100円
高値 30,100円
安値 29,655円
終値 29,810円
出来高 457株
売買代金 13,609,265円
売り気配 (15:30) 29,980円
買い気配 (15:30) 29,770円
年初来高値 (2026/01/13) 31,320円
年初来安値 (2025/04/11) 23,335円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　医薬品（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 PHARMACEUTICAL ETF
時価総額 5,160,402,350.0円
発行済株式総数 171,385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
2026/01/16 75 1 430 -15
2026/01/09 74 -140 445 -60
2025/12/26 214 -60 505 18
2025/12/19 274 -1 487 62
2025/12/12 275 179 425 -17
2025/12/05 96 15 442 -63
2025/11/28 81 12 505 56
2025/11/21 69 10 449 -172
2025/11/14 59 -10 621 -11
2025/11/07 69 -78 632 -12
2025/10/31 147 -15 644 7
2025/10/24 162 -35 637 -22
2025/10/17 197 27 659 251
2025/10/10 170 28 408 -53
2025/10/03 142 10 461 -126
2025/09/26 132 25 587 298
2025/09/19 107 -20 289 0
2025/09/12 127 14 289 -94
2025/09/05 113 -2 383 45
2025/08/29 115 -10 338 25
2025/08/22 125 14 313 -110
2025/08/15 111 -195 423 109
2025/08/08 306 -40 314 -53
2025/08/01 346 291 367 10
2025/07/25 55 -500 357 -220
2025/07/18 555 -355 577 -75
2025/07/11 910 841 652 218
2025/07/04 69 -84 434 69
2025/06/27 153 -115 365 -70
2025/06/20 268 -83 435 59
2025/06/13 351 -369 376 -8
2025/06/06 720 -8 384 -61
2025/05/30 728 -12 445 -35
2025/05/23 740 29 480 -129
2025/05/16 711 636 609 56
2025/05/09 75 -11 553 14
2025/05/02 86 14 539 8
2025/04/25 72 22 531 -23

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
2025/10/29 44 80 20

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
2026/01/21 東証 175 0 175 0 240
2026/01/20 東証 63 0 63 0 90 - - -
2026/01/19 東証 64 0 64 0 90 - - -
2026/01/16 東証 63 36 27 0 90 - - -
2026/01/15 東証 63 36 27 0 90 - - -
2026/01/14 東証 73 36 37 0 270 - - -
2026/01/13 東証 72 36 36 0 90 - - -
2026/01/09 東証 75 36 39 0 90 - - -
2026/01/08 東証 70 36 34 0 90 - - -
2026/01/07 東証 60 36 24 0 360 - - -
2026/01/06 東証 60 36 24 0 80 - - -
2026/01/05 東証 60 36 24 0 90 - - -
2025/12/30 東証 60 36 24 0 80 - - -
2025/12/29 東証 61 36 25 0 80 - - -
2025/12/26 東証 61 36 25 0 480 - - -
2025/12/25 東証 61 36 25 0 80 - - -
2025/12/24 東証 179 36 143 0 240 - - -
2025/12/23 東証 178 56 122 0 80 - - -
2025/12/22 東証 178 56 122 0 80 - - -
2025/12/19 東証 178 56 122 0 80 - - -
2025/12/18 東証 271 36 235 0 80 - - -
2025/12/17 東証 180 46 134 0 240 - - -
2025/12/16 東証 177 46 131 0 80 - - -
2025/12/15 東証 178 56 122 0 80 - - -
2025/12/12 東証 128 54 74 0 80 - - -
2025/12/11 東証 130 36 94 0 80 - - -
2025/12/10 東証 130 36 94 0 240 - - -
2025/12/09 東証 128 38 90 0 80 - - -
2025/12/08 東証 128 56 72 0 80 - - -
2025/12/05 東証 129 56 73 0 80 - - -

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(%)
2024/07/29 29,685 30,100 29,685 29,945 251 -
2024/07/30 29,875 30,000 29,625 30,000 85 0.18
2024/07/31 30,090 30,680 29,630 30,680 756 2.27
2024/08/01 30,680 30,680 29,400 29,500 287 -3.85
2024/08/02 29,210 29,245 28,830 28,840 181 -2.24
2024/08/05 28,800 28,800 27,500 28,715 270 -0.43
2024/08/06 28,345 28,705 27,175 27,845 548 -3.03
2024/08/07 27,465 29,240 27,465 28,850 774 3.61
2024/08/08 28,305 28,750 28,100 28,410 242 -1.53
2024/08/09 28,750 28,890 28,240 28,565 202 0.55
2024/08/13 28,645 29,165 28,645 29,105 292 1.89
2024/08/14 29,310 29,545 29,270 29,505 145 1.37
2024/08/15 29,720 29,820 29,660 29,805 203 1.02
2024/08/16 30,200 30,500 30,200 30,500 268 2.33
2024/08/19 30,320 30,500 29,945 29,945 333 -1.82
2024/08/20 30,450 30,560 30,130 30,440 188 1.65
2024/08/21 30,060 30,600 30,060 30,560 133 0.39
2024/08/22 30,590 31,160 30,590 30,970 355 1.34
2024/08/23 31,000 31,290 31,000 31,250 1,838 0.90
2024/08/26 30,840 30,850 30,370 30,640 742 -1.95
2024/08/27 30,650 31,100 30,650 31,080 6,432 1.44
2024/08/28 31,230 31,380 31,130 31,380 628 0.97
2024/08/29 31,380 31,630 31,380 31,470 176 0.29
2024/08/30 31,870 31,870 31,300 31,440 376 -0.10
2024/09/02 31,540 31,540 30,800 30,850 624 -1.88
2024/09/03 30,880 31,170 30,880 31,160 146 1.00
2024/09/04 30,770 30,870 30,500 30,570 275 -1.89
2024/09/05 30,640 30,680 30,030 30,060 326 -1.67
2024/09/06 30,060 30,150 29,705 29,705 218 -1.18
2024/09/09 29,585 30,110 29,500 30,080 1,737 1.26
2024/09/10 29,780 29,780 29,250 29,375 8,121 -2.34
2024/09/11 29,375 29,400 28,910 28,975 555 -1.36
2024/09/12 29,400 29,400 29,035 29,175 326 0.69
2024/09/13 29,280 29,310 28,720 28,765 354 -1.41
2024/09/17 28,780 28,930 28,345 28,660 1,648 -0.37
2024/09/18 28,825 28,825 28,220 28,445 1,203 -0.75
2024/09/19 28,805 29,085 28,705 28,705 865 0.91
2024/09/20 28,900 29,115 28,800 28,800 1,690 0.33
2024/09/24 29,370 29,370 28,390 28,675 5,766 -0.43
2024/09/25 28,780 28,780 28,305 28,420 196 -0.89
2024/09/26 28,795 28,880 28,490 28,875 255 1.60
2024/09/27 29,290 29,295 28,635 29,105 453 0.80
2024/09/30 28,410 28,600 27,980 28,600 5,447 -1.74
2024/10/01 28,750 28,750 28,340 28,595 308 -0.02
2024/10/02 28,525 28,595 28,290 28,365 978 -0.80
2024/10/03 28,600 29,050 28,600 28,980 647 2.17
2024/10/04 29,005 29,180 28,950 29,140 183 0.55
2024/10/07 29,680 29,680 29,220 29,350 454 0.72
2024/10/08 29,100 29,100 28,975 29,085 323 -0.90
2024/10/09 29,305 29,430 29,225 29,390 193 1.05
2024/10/10 29,655 29,700 29,510 29,605 309 0.73
2024/10/11 29,710 29,710 29,500 29,520 500 -0.29
2024/10/15 29,930 30,060 29,710 29,765 634 0.83
2024/10/16 29,420 29,545 29,280 29,350 318 -1.39
2024/10/17 29,380 29,410 29,245 29,365 268 0.05
2024/10/18 29,380 29,750 29,380 29,700 187 1.14
2024/10/21 29,605 29,640 29,385 29,640 74 -0.20
2024/10/22 29,635 29,635 29,190 29,340 85 -1.01
2024/10/23 29,340 29,445 29,180 29,200 179 -0.48
2024/10/24 29,060 29,315 28,980 29,135 172 -0.22
2024/10/25 29,155 29,155 28,770 28,805 162 -1.13
2024/10/28 28,720 29,690 28,720 29,650 413 2.93
2024/10/29 29,710 29,985 29,675 29,950 141 1.01
2024/10/30 29,950 30,120 29,890 29,985 333 0.12
2024/10/31 29,875 29,920 29,550 29,915 807 -0.23
2024/11/01 29,420 29,900 29,375 29,565 263 -1.17
2024/11/05 29,575 30,100 29,280 30,100 213 1.81
2024/11/06 29,925 29,925 29,370 29,720 424 -1.26
2024/11/07 29,625 29,755 29,275 29,755 492 0.12
2024/11/08 29,380 29,805 29,380 29,475 530 -0.94
2024/11/11 29,520 29,615 29,420 29,560 147 0.29
2024/11/12 29,630 29,680 29,345 29,410 760 -0.51
2024/11/13 29,110 29,155 28,675 28,745 1,269 -2.26
2024/11/14 28,800 29,000 28,540 29,000 941 0.89
2024/11/15 28,920 28,940 28,825 28,865 214 -0.47
2024/11/18 28,375 28,375 27,680 27,745 1,541 -3.88
2024/11/19 28,040 28,040 27,700 27,905 732 0.58
2024/11/20 27,905 27,960 27,665 27,820 420 -0.30
2024/11/21 27,830 27,900 27,615 27,615 839 -0.74
2024/11/22 27,590 27,640 27,450 27,530 756 -0.31
2024/11/25 27,705 28,045 27,530 28,045 726 1.87
2024/11/26 27,855 27,855 27,400 27,680 450 -1.30
2024/11/27 27,860 27,915 27,740 27,775 230 0.34
2024/11/28 27,940 28,185 27,890 28,185 879 1.48
2024/11/29 28,110 28,110 27,855 28,095 499 -0.32
2024/12/02 28,165 28,440 28,105 28,420 887 1.16
2024/12/03 28,665 28,930 28,520 28,920 596 1.76
2024/12/04 28,750 28,750 28,520 28,525 172 -1.37
2024/12/05 29,025 29,025 28,300 28,345 162 -0.63
2024/12/06 28,345 28,480 28,030 28,120 2,044 -0.79
2024/12/09 28,120 28,155 28,005 28,065 1,075 -0.20
2024/12/10 28,065 28,245 27,705 27,705 2,635 -1.28
2024/12/11 27,760 27,835 27,505 27,670 905 -0.13
2024/12/12 27,930 27,950 27,725 27,915 692 0.89
2024/12/13 27,625 27,625 27,145 27,285 728 -2.26
2024/12/16 27,265 27,295 27,100 27,295 220 0.04
2024/12/17 27,115 27,265 27,115 27,260 232 -0.13
2024/12/18 27,180 27,380 27,180 27,380 232 0.44
2024/12/19 27,100 27,215 27,050 27,135 139 -0.89
2024/12/20 27,335 27,365 27,115 27,230 207 0.35
2024/12/23 27,230 27,365 27,145 27,360 339 0.48
2024/12/24 27,360 27,485 27,360 27,460 352 0.37
2024/12/25 27,540 27,540 27,210 27,240 1,414 -0.80
2024/12/26 27,370 27,375 27,215 27,270 729 0.11
2024/12/27 27,270 27,885 27,270 27,810 367 1.98
2024/12/30 27,905 27,905 27,545 27,555 647 -0.92
2025/01/06 27,685 27,685 27,205 27,210 934 -1.25
2025/01/07 27,470 27,555 27,400 27,475 98 0.97
2025/01/08 27,500 27,500 27,125 27,180 200 -1.07
2025/01/09 27,255 27,265 27,060 27,110 173 -0.26
2025/01/10 27,080 27,080 26,715 26,790 766 -1.18
2025/01/14 26,790 26,820 26,600 26,745 609 -0.17
2025/01/15 26,975 26,990 26,480 26,535 269 -0.79
2025/01/16 26,605 26,610 26,345 26,355 208 -0.68
2025/01/17 26,305 26,360 26,120 26,325 133 -0.11
2025/01/20 26,715 26,950 26,620 26,785 158 1.75
2025/01/21 26,980 27,110 26,840 26,870 128 0.32
2025/01/22 27,065 27,200 26,870 26,870 55 0.00
2025/01/23 27,000 27,000 26,670 26,755 121 -0.43
2025/01/24 27,015 27,030 26,580 26,580 205 -0.65
2025/01/27 26,795 27,200 26,795 27,055 144 1.79
2025/01/28 27,135 27,410 27,125 27,260 369 0.76
2025/01/29 27,275 27,275 27,040 27,040 724 -0.81
2025/01/30 27,025 27,175 26,975 27,095 404 0.20
2025/01/31 27,290 27,445 27,060 27,060 219 -0.13
2025/02/03 26,700 27,070 26,175 26,450 438 -2.25
2025/02/04 26,695 26,695 26,250 26,260 390 -0.72
2025/02/05 26,260 27,100 25,920 25,945 1,877 -1.20
2025/02/06 26,025 26,275 26,000 26,025 85 0.31
2025/02/07 26,065 26,065 25,880 26,005 397 -0.08
2025/02/10 26,290 26,290 25,790 26,100 435 0.37
2025/02/12 26,245 26,245 25,375 25,405 726 -2.66
2025/02/13 25,410 26,370 25,410 26,285 728 3.46
2025/02/14 26,390 26,475 25,730 25,740 720 -2.07
2025/02/17 25,700 26,040 25,700 25,830 313 0.35
2025/02/18 25,835 26,050 25,770 25,945 191 0.45
2025/02/19 26,075 26,075 25,535 25,600 543 -1.33
2025/02/20 25,500 25,500 25,100 25,500 1,829 -0.39
2025/02/21 25,520 25,660 25,520 25,660 644 0.63
2025/02/25 25,505 26,150 25,505 26,150 252 1.91
2025/02/26 26,195 26,275 25,995 26,275 1,244 0.48
2025/02/27 26,275 26,275 25,895 25,895 185 -1.45
2025/02/28 25,870 25,910 25,405 25,775 176 -0.46
2025/03/03 25,975 26,320 25,975 26,125 341 1.36
2025/03/04 26,385 26,650 26,225 26,330 244 0.78
2025/03/05 26,245 26,535 26,120 26,535 345 0.78
2025/03/06 26,535 26,535 26,160 26,265 235 -1.02
2025/03/07 26,180 26,250 25,730 25,735 187 -2.02
2025/03/10 25,845 25,925 25,640 25,725 131 -0.04
2025/03/11 25,635 25,665 25,385 25,660 163 -0.25
2025/03/12 25,535 25,960 25,535 25,960 66 1.17
2025/03/13 25,945 26,030 25,870 25,870 665 -0.35
2025/03/14 26,080 26,080 25,635 25,930 95 0.23
2025/03/17 25,940 26,160 25,890 25,985 254 0.21
2025/03/18 26,300 26,300 25,500 25,500 645 -1.87
2025/03/19 26,280 26,500 26,280 26,480 441 3.84
2025/03/21 26,355 26,780 26,300 26,630 198 0.57
2025/03/24 26,800 26,815 26,650 26,675 305 0.17
2025/03/25 26,740 26,830 26,580 26,725 120 0.19
2025/03/26 26,795 26,900 26,650 26,730 565 0.02
2025/03/27 27,000 27,000 26,500 26,775 215 0.17
2025/03/28 26,830 26,830 26,645 26,780 138 0.02
2025/03/31 26,500 26,500 25,980 25,980 463 -2.99
2025/04/01 26,295 26,700 26,295 26,675 510 2.68
2025/04/02 26,725 26,725 25,855 25,935 197 -2.77
2025/04/03 25,400 26,150 25,345 25,930 1,156 -0.02
2025/04/04 25,695 26,590 25,695 26,010 1,600 0.31
2025/04/07 25,100 25,220 24,170 24,610 1,279 -5.38
2025/04/08 25,035 25,135 24,620 24,925 524 1.28
2025/04/09 24,425 24,435 23,600 23,770 1,601 -4.63
2025/04/10 25,155 25,165 24,560 24,615 3,053 3.55
2025/04/11 24,060 24,250 23,335 23,830 2,766 -3.19
2025/04/14 23,910 24,390 23,910 24,200 561 1.55
2025/04/15 24,305 24,760 24,305 24,515 2,305 1.30
2025/04/16 24,515 24,515 24,350 24,470 138 -0.18
2025/04/17 24,470 24,670 24,390 24,420 184 -0.20
2025/04/18 24,920 25,800 24,920 25,800 409 5.65
2025/04/21 25,715 25,800 25,435 25,435 539 -1.41
2025/04/22 25,445 25,725 25,445 25,725 55 1.14
2025/04/23 26,150 26,150 25,730 25,910 317 0.72
2025/04/24 26,150 26,150 25,705 25,800 278 -0.42
2025/04/25 26,240 26,355 25,875 26,090 1,194 1.12
2025/04/28 26,375 26,490 26,075 26,075 322 -0.06
2025/04/30 26,500 26,640 26,405 26,640 117 2.17
2025/05/01 26,740 27,025 26,740 26,990 507 1.31
2025/05/02 27,035 27,620 27,035 27,345 691 1.32
2025/05/07 27,205 27,205 26,620 26,695 649 -2.38
2025/05/08 26,905 26,905 26,325 26,325 1,676 -1.39
2025/05/09 26,785 26,785 26,220 26,220 473 -0.40
2025/05/12 25,825 25,825 24,660 24,790 5,110 -5.45
2025/05/13 25,645 25,670 25,195 25,195 2,113 1.63
2025/05/14 25,195 25,195 24,875 24,900 906 -1.17
2025/05/15 24,645 24,795 24,605 24,780 509 -0.48
2025/05/16 24,985 25,090 24,925 25,085 1,204 1.23
2025/05/19 25,380 25,700 25,300 25,635 690 2.19
2025/05/20 25,855 25,855 25,375 25,375 10,180 -1.01
2025/05/21 25,550 25,690 25,480 25,500 1,388 0.49
2025/05/22 25,410 25,980 25,410 25,510 34,038 0.04
2025/05/23 25,800 25,890 25,695 25,740 315 0.90
2025/05/26 25,790 26,040 25,765 26,000 202 1.01
2025/05/27 25,890 26,070 25,890 25,990 175 -0.04
2025/05/28 26,260 26,365 26,060 26,155 572 0.63
2025/05/29 26,405 26,410 26,240 26,410 1,205 0.97
2025/05/30 26,110 26,535 26,070 26,535 118 0.47
2025/06/02 26,280 26,510 26,280 26,460 802 -0.28
2025/06/03 26,650 26,650 26,160 26,220 143 -0.91
2025/06/04 26,220 26,300 26,100 26,100 407 -0.46
2025/06/05 26,000 26,000 25,690 25,755 2,465 -1.32
2025/06/06 25,950 25,950 25,695 25,770 309 0.06
2025/06/09 26,240 26,335 26,175 26,195 3,472 1.65
2025/06/10 26,235 26,480 26,175 26,450 774 0.97
2025/06/11 26,685 26,750 26,390 26,480 787 0.11
2025/06/12 26,560 26,560 26,365 26,440 667 -0.15
2025/06/13 26,470 26,470 26,025 26,190 515 -0.95
2025/06/16 26,300 26,320 26,040 26,040 863 -0.57
2025/06/17 25,950 26,010 25,880 25,910 4,978 -0.50
2025/06/18 25,795 25,940 25,760 25,850 1,008 -0.23
2025/06/19 25,820 25,820 25,450 25,525 780 -1.26
2025/06/20 25,580 25,580 25,440 25,445 120 -0.31
2025/06/23 25,420 25,600 25,270 25,600 168 0.61
2025/06/24 25,780 25,900 25,695 25,805 334 0.80
2025/06/25 25,770 25,960 25,770 25,955 114 0.58
2025/06/26 25,865 25,900 25,715 25,800 375 -0.60
2025/06/27 25,975 25,975 25,700 25,835 243 0.14
2025/06/30 25,835 26,170 25,835 26,135 518 1.16
2025/07/01 26,115 26,115 25,680 25,680 818 -1.74
2025/07/02 25,680 25,760 25,585 25,720 806 0.16
2025/07/03 25,675 25,675 25,345 25,470 259 -0.97
2025/07/04 25,540 25,630 25,465 25,490 201 0.08
2025/07/07 25,585 25,650 25,300 25,300 628 -0.75
2025/07/08 25,250 25,255 24,950 25,000 2,980 -1.19
2025/07/09 25,245 25,305 25,150 25,275 788 1.10
2025/07/10 25,235 25,270 24,995 25,025 788 -0.99
2025/07/11 25,195 25,470 25,145 25,380 1,129 1.42
2025/07/14 24,835 25,080 24,740 24,935 820 -1.75
2025/07/15 25,100 25,335 25,060 25,120 513 0.74
2025/07/16 25,110 25,225 25,050 25,065 269 -0.22
2025/07/17 25,165 25,490 25,165 25,485 367 1.68
2025/07/18 25,530 25,585 25,355 25,360 292 -0.49
2025/07/22 25,200 25,285 24,850 24,890 930 -1.85
2025/07/23 25,190 25,820 25,190 25,725 1,260 3.35
2025/07/24 25,855 26,055 25,855 25,940 1,000 0.84
2025/07/25 25,985 26,060 25,880 25,940 1,120 0.00
2025/07/28 25,885 26,115 25,885 26,020 724 0.31
2025/07/29 25,825 26,055 25,825 26,055 134 0.13
2025/07/30 25,885 26,110 25,835 26,110 195 0.21
2025/07/31 26,145 26,330 26,105 26,310 283 0.77
2025/08/01 26,500 26,500 26,190 26,190 811 -0.46
2025/08/04 26,050 26,120 25,910 26,065 945 -0.48
2025/08/05 26,120 26,120 25,895 26,045 725 -0.08
2025/08/06 26,000 26,510 26,000 26,320 517 1.06
2025/08/07 26,265 26,485 26,110 26,340 1,144 0.08
2025/08/08 25,840 25,990 25,430 25,760 2,275 -2.20
2025/08/12 25,890 26,165 25,890 26,020 1,255 1.01
2025/08/13 26,165 26,405 26,070 26,265 500 0.94
2025/08/14 26,350 26,500 25,980 26,125 583 -0.53
2025/08/15 26,375 26,375 26,180 26,340 407 0.82
2025/08/18 26,460 26,810 26,460 26,670 1,153 1.25
2025/08/19 26,850 27,310 26,850 27,290 775 2.32
2025/08/20 27,265 27,480 27,240 27,350 741 0.22
2025/08/21 27,155 27,160 26,665 26,665 871 -2.50
2025/08/22 26,730 26,885 26,715 26,760 104 0.36
2025/08/25 26,760 26,760 26,580 26,610 160 -0.56
2025/08/26 26,555 26,555 26,035 26,050 503 -2.10
2025/08/27 26,160 26,160 25,910 26,160 141 0.42
2025/08/28 26,160 26,290 26,160 26,250 228 0.34
2025/08/29 26,275 26,275 26,110 26,170 98 -0.30
2025/09/01 26,195 26,580 26,150 26,360 1,326 0.73
2025/09/02 26,500 26,575 26,415 26,525 322 0.63
2025/09/03 26,635 26,705 26,500 26,525 795 0.00
2025/09/04 26,650 26,920 26,650 26,855 372 1.24
2025/09/05 26,910 27,160 26,890 27,075 918 0.82
2025/09/08 27,455 27,670 27,400 27,570 639 1.83
2025/09/09 27,590 27,750 27,350 27,350 679 -0.80
2025/09/10 27,335 27,335 27,090 27,090 337 -0.95
2025/09/11 26,800 27,000 26,700 26,830 340 -0.96
2025/09/12 27,195 27,195 26,990 26,990 482 0.60
2025/09/16 27,015 27,125 26,825 26,990 164 0.00
2025/09/17 26,875 26,880 26,620 26,740 163 -0.93
2025/09/18 26,900 27,010 26,790 26,995 660 0.95
2025/09/19 27,050 27,275 26,775 26,920 1,349 -0.28
2025/09/22 27,020 27,025 26,570 26,570 775 -1.30
2025/09/24 26,580 26,735 26,500 26,620 215 0.19
2025/09/25 26,715 26,715 26,395 26,490 393 -0.49
2025/09/26 26,225 26,225 25,925 26,130 1,690 -1.36
2025/09/29 26,130 26,400 25,890 25,970 705 -0.61
2025/09/30 25,990 26,170 25,915 26,085 264 0.44
2025/10/01 26,400 26,480 26,235 26,290 1,489 0.79
2025/10/02 26,865 26,995 26,560 26,835 1,614 2.07
2025/10/03 26,865 27,060 26,780 26,930 568 0.35
2025/10/06 27,430 27,780 27,260 27,710 2,062 2.90
2025/10/07 27,775 28,015 27,770 27,845 632 0.49
2025/10/08 28,105 28,315 27,800 27,835 567 -0.04
2025/10/09 27,755 28,170 27,755 28,065 558 0.83
2025/10/10 27,870 27,870 27,505 27,505 309 -2.00
2025/10/14 27,005 27,190 26,700 27,010 1,870 -1.80
2025/10/15 27,055 27,195 26,955 27,020 168 0.04
2025/10/16 27,125 27,370 26,955 27,370 151 1.30
2025/10/17 27,290 27,290 26,945 26,945 244 -1.55
2025/10/20 27,350 27,580 27,330 27,425 462 1.78
2025/10/21 27,385 27,720 27,385 27,560 411 0.49
2025/10/22 27,570 27,765 27,505 27,610 133 0.18
2025/10/23 27,770 27,770 27,495 27,595 171 -0.05
2025/10/24 27,595 27,600 27,375 27,375 1,386 -0.80
2025/10/27 27,505 27,680 27,465 27,520 206 0.53
2025/10/28 27,585 27,585 27,245 27,325 267 -0.71
2025/10/29 27,305 27,305 26,645 26,790 1,236 -1.96
2025/10/30 26,900 26,955 26,595 26,900 333 0.41
2025/10/31 27,100 27,155 26,550 26,730 1,601 -0.63
2025/11/04 26,710 26,840 26,535 26,695 1,103 -0.13
2025/11/05 26,705 27,020 26,285 26,405 984 -1.09
2025/11/06 26,600 26,790 26,460 26,735 505 1.25
2025/11/07 26,800 26,945 26,650 26,870 536 0.50
2025/11/10 26,930 26,930 26,560 26,670 183 -0.74
2025/11/11 26,805 27,100 26,700 27,100 229 1.61
2025/11/12 27,330 27,750 27,330 27,615 1,075 1.90
2025/11/13 27,780 28,050 27,720 27,825 230 0.76
2025/11/14 27,770 28,280 27,715 28,160 360 1.20
2025/11/17 28,165 28,400 28,100 28,255 405 0.34
2025/11/18 28,220 28,450 28,000 28,000 405 -0.90
2025/11/19 28,095 28,370 28,070 28,170 470 0.61
2025/11/20 28,110 28,850 28,110 28,615 413 1.58
2025/11/21 28,420 28,895 28,420 28,880 422 0.93
2025/11/25 29,380 29,380 29,090 29,365 564 1.68
2025/11/26 29,365 29,940 29,315 29,810 418 1.52
2025/11/27 29,810 29,810 29,395 29,500 366 -1.04
2025/11/28 29,475 29,490 29,230 29,445 401 -0.19
2025/12/01 29,045 29,325 28,940 29,130 2,123 -1.07
2025/12/02 28,965 29,015 28,810 28,965 373 -0.57
2025/12/03 28,945 28,945 28,590 28,740 1,303 -0.78
2025/12/04 28,880 29,190 28,700 29,185 172 1.55
2025/12/05 29,185 29,185 28,645 28,765 222 -1.44
2025/12/08 28,625 28,890 28,625 28,840 301 0.26
2025/12/09 28,840 29,150 28,780 29,140 298 1.04
2025/12/10 29,240 29,240 28,955 29,080 136 -0.21
2025/12/11 29,140 29,140 28,900 28,905 106 -0.60
2025/12/12 29,405 29,405 28,875 28,935 752 0.10
2025/12/15 29,165 29,525 29,165 29,430 232 1.71
2025/12/16 29,370 29,370 29,160 29,290 88 -0.48
2025/12/17 29,420 29,420 28,960 29,090 47 -0.68
2025/12/18 29,390 29,390 29,030 29,115 52 0.09
2025/12/19 29,085 29,300 29,020 29,165 483 0.17
2025/12/22 29,360 29,360 29,015 29,095 452 -0.24
2025/12/23 29,115 29,580 29,115 29,560 517 1.60
2025/12/24 29,660 29,800 29,490 29,500 156 -0.20
2025/12/25 29,705 29,800 29,550 29,720 334 0.75
2025/12/26 29,665 29,950 29,665 29,775 298 0.19
2025/12/29 29,730 29,860 29,665 29,700 159 -0.25
2025/12/30 29,650 29,700 29,550 29,575 523 -0.42
2026/01/05 29,660 30,240 29,660 30,190 1,381 2.08
2026/01/06 30,200 30,200 29,740 30,000 712 -0.63
2026/01/07 29,895 30,280 29,895 30,260 805 0.87
2026/01/08 30,500 30,940 30,500 30,830 604 1.88
2026/01/09 30,770 30,850 30,600 30,780 134 -0.16
2026/01/13 31,030 31,320 30,800 30,800 349 0.06
2026/01/14 31,130 31,190 30,930 31,000 190 0.65
2026/01/15 30,860 31,260 30,860 30,900 722 -0.32
2026/01/16 30,690 30,690 30,180 30,340 516 -1.81
2026/01/19 30,300 30,300 29,965 30,100 286 -0.79
2026/01/20 30,100 30,160 29,920 30,110 464 0.03
2026/01/21 30,100 30,100 29,655 29,810 457 -1.00

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