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: 2026/06/15
28,630円
(時刻：15:30)
▲ +60円 (+0.21%)

価格情報

始値 28,655円
高値 29,020円
安値 28,630円
終値 28,630円
出来高 570株
売買代金 16,370,115円
売り気配 (15:30) 28,690円
買い気配 (15:30) 28,605円
年初来高値 (2026/04/02) 34,250円
年初来安値 (2026/06/10) 28,100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 5,021,606,050.0円
発行済株式総数 175,765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
2026/06/05 213 169 451 43
2026/05/22 37 18 365 -174
2026/05/15 19 -179 539 254
2026/05/01 198 180 285 -69
2026/04/24 18 -83 354 171
2026/04/17 101 62 183 -10
2026/04/10 39 6 193 -138
2026/04/03 33 -40 331 27
2026/03/27 73 7 304 0
2026/03/19 66 21 304 0
2026/03/13 45 9 304 -175
2026/03/06 36 -35 479 -218
2026/02/27 71 20 697 -119
2026/02/20 51 -5 816 178
2026/02/13 56 19 638 64
2026/02/06 37 -23 574 67
2026/01/30 60 1 507 31
2026/01/23 59 -16 476 46
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

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
2026/06/11 0 80 *****

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
2026/06/12 東証 88 162 -74 0 80
2026/06/11 東証 162 162 0 0 80 ***** ***** -
2026/06/10 東証 181 182 -1 0 240 0.00 0.00 F
2026/06/09 東証 162 162 0 0 80 ***** ***** -
2026/06/08 東証 182 182 0 0 80 ***** ***** -
2026/06/05 東証 184 184 0 0 80 ***** ***** -
2026/06/04 東証 167 281 -114 0 80 5.00 6.40 E
2026/06/03 東証 161 281 -120 0 240 15.00 6.42 F
2026/06/02 東証 176 281 -105 0 80 5.00 6.32 E
2026/06/01 東証 176 424 -248 0 80 5.00 6.27 E
2026/05/29 東証 108 3 105 0 90
2026/05/28 東証 109 3 106 0 80 - - -
2026/05/27 東証 94 23 71 0 240 - - -
2026/05/26 東証 83 3 80 0 80 - - -
2026/05/25 東証 69 3 66 0 90 - - -
2026/05/22 東証 196 23 173 0 90 - - -
2026/05/21 東証 97 23 74 0 90 - - -
2026/05/20 東証 86 22 64 0 270 - - -
2026/05/19 東証 68 21 47 0 90 - - -
2026/05/18 東証 86 39 47 0 90 - - -
2026/05/15 東証 120 0 120 0 90 - - -
2026/05/14 東証 140 0 140 0 90 - - -
2026/05/13 東証 131 0 131 0 270 - - -
2026/05/12 東証 100 0 100 0 90 - - -
2026/05/11 東証 129 0 129 0 90 - - -
2026/05/08 東証 130 1 129 0 90 - - -
2026/05/07 東証 133 1 132 0 90 - - -
2026/05/01 東証 149 176 -27 0 270 0.00 0.00 F
2026/04/30 東証 149 177 -28 0 90 0.00 0.00 F
2026/04/28 東証 135 131 4 0 540 - - -

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(%)
2024/12/17 27,115 27,265 27,115 27,260 232 -
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
2026/01/22 30,090 30,210 29,980 30,050 163 0.81
2026/01/23 30,200 30,700 30,170 30,680 328 2.10
2026/01/26 30,470 30,520 30,120 30,460 317 -0.72
2026/01/27 30,700 30,700 30,000 30,220 198 -0.79
2026/01/28 30,000 30,000 29,500 29,620 606 -1.99
2026/01/29 29,430 29,740 29,235 29,680 391 0.20
2026/01/30 29,690 30,320 29,690 30,160 620 1.62
2026/02/02 30,860 30,860 30,410 30,410 371 0.83
2026/02/03 30,510 31,040 30,510 30,810 377 1.32
2026/02/04 30,680 30,980 30,610 30,910 256 0.32
2026/02/05 31,000 32,120 30,320 31,750 4,289 2.72
2026/02/06 31,460 31,460 30,910 31,110 657 -2.02
2026/02/09 32,000 32,370 31,600 31,860 814 2.41
2026/02/10 32,090 32,440 32,000 32,440 330 1.82
2026/02/12 32,450 32,450 32,020 32,140 352 -0.92
2026/02/13 32,210 32,550 32,130 32,550 470 1.28
2026/02/16 32,860 32,860 32,250 32,290 487 -0.80
2026/02/17 32,290 32,370 32,120 32,120 221 -0.53
2026/02/18 32,550 33,000 32,510 32,790 781 2.09
2026/02/19 32,870 33,200 32,500 33,200 297 1.25
2026/02/20 33,300 33,360 33,100 33,250 466 0.15
2026/02/24 33,320 33,490 32,950 33,310 500 0.18
2026/02/25 33,870 34,180 33,340 33,700 1,933 1.17
2026/02/26 33,580 33,750 33,460 33,580 465 -0.36
2026/02/27 33,770 34,110 33,740 34,080 451 1.49
2026/03/02 34,070 34,070 33,140 33,150 731 -2.73
2026/03/03 32,920 32,940 32,330 32,600 962 -1.66
2026/03/04 32,050 32,050 31,480 31,820 1,810 -2.39
2026/03/05 32,520 32,520 31,890 31,900 1,399 0.25
2026/03/06 31,770 32,090 31,370 32,040 504 0.44
2026/03/09 30,430 31,790 30,430 31,680 1,078 -1.12
2026/03/10 32,260 32,260 31,900 32,000 1,051 1.01
2026/03/11 32,310 32,760 32,310 32,420 531 1.31
2026/03/12 32,070 32,140 31,860 32,030 858 -1.20
2026/03/13 32,230 32,250 31,800 32,000 99 -0.09
2026/03/16 31,700 31,910 31,650 31,850 335 -0.47
2026/03/17 32,270 32,650 32,190 32,190 317 1.07
2026/03/18 32,620 32,640 32,280 32,590 511 1.24
2026/03/19 32,080 32,150 31,750 31,760 197 -2.55
2026/03/23 30,760 31,370 30,760 31,100 908 -2.08
2026/03/24 31,310 31,730 31,310 31,690 428 1.90
2026/03/25 31,760 32,480 31,760 32,330 452 2.02
2026/03/26 32,450 32,450 32,020 32,110 298 -0.68
2026/03/27 32,240 32,810 32,240 32,730 368 1.93
2026/03/30 31,330 32,660 31,330 32,660 1,219 -0.21
2026/03/31 32,410 32,840 32,170 32,620 485 -0.12
2026/04/01 33,260 33,620 33,100 33,620 409 3.07
2026/04/02 34,000 34,250 33,380 33,380 870 -0.71
2026/04/03 33,800 33,800 33,040 33,040 449 -1.02
2026/04/06 32,990 33,370 32,990 33,070 316 0.09
2026/04/07 32,920 33,310 32,920 33,230 378 0.48
2026/04/08 33,770 33,810 33,110 33,400 1,910 0.51
2026/04/09 33,620 33,620 32,950 32,960 2,501 -1.32
2026/04/10 33,290 33,290 32,250 32,250 1,732 -2.15
2026/04/13 32,150 32,460 32,030 32,370 896 0.37
2026/04/14 32,170 32,250 31,720 31,960 1,040 -1.27
2026/04/15 32,180 32,370 31,950 32,300 315 1.06
2026/04/16 32,450 32,700 32,320 32,420 550 0.37
2026/04/17 32,190 32,270 32,000 32,170 1,475 -0.77
2026/04/20 32,300 32,500 32,200 32,200 478 0.09
2026/04/21 32,000 32,060 31,660 31,900 3,143 -0.93
2026/04/22 31,770 32,910 31,370 32,910 567 3.17
2026/04/23 31,510 32,790 31,160 31,400 2,513 -4.59
2026/04/24 31,640 31,640 30,890 30,910 815 -1.56
2026/04/27 30,590 31,440 29,735 29,875 2,952 -3.35
2026/04/28 29,920 31,040 29,910 30,910 1,048 3.46
2026/04/30 30,440 30,440 29,930 30,400 604 -1.65
2026/05/01 30,450 30,520 30,110 30,400 911 0.00
2026/05/07 30,360 30,810 29,795 30,810 2,178 1.35
2026/05/08 30,970 30,970 30,080 30,220 690 -1.91
2026/05/11 30,290 30,550 30,040 30,360 677 0.46
2026/05/12 30,350 30,540 30,140 30,310 1,001 -0.16
2026/05/13 30,580 30,580 30,210 30,320 911 0.03
2026/05/14 30,540 30,770 30,140 30,530 731 0.69
2026/05/15 30,510 30,710 30,300 30,350 895 -0.59
2026/05/18 30,940 30,940 30,160 30,270 1,413 -0.26
2026/05/19 30,250 30,570 30,250 30,510 546 0.79
2026/05/20 30,560 30,800 30,110 30,210 536 -0.98
2026/05/21 30,760 31,010 30,060 30,350 746 0.46
2026/05/22 30,550 30,550 30,040 30,220 336 -0.43
2026/05/25 30,570 30,690 30,240 30,310 886 0.30
2026/05/26 30,370 30,370 29,740 29,860 983 -1.48
2026/05/27 29,620 29,970 29,550 29,920 957 0.20
2026/05/28 29,980 30,210 29,620 29,655 724 -0.89
2026/05/29 29,970 30,270 29,815 30,180 1,376 1.77
2026/06/01 29,800 30,160 29,045 29,090 1,667 -3.61
2026/06/02 28,890 29,095 28,375 28,850 2,675 -0.83
2026/06/03 28,635 28,725 28,180 28,385 1,148 -1.61
2026/06/04 28,300 28,510 28,225 28,510 457 0.44
2026/06/05 28,485 28,800 28,485 28,585 763 0.26
2026/06/08 28,530 28,920 28,530 28,870 411 1.00
2026/06/09 28,990 28,990 28,420 28,420 2,445 -1.56
2026/06/10 28,130 28,595 28,100 28,535 725 0.40
2026/06/11 28,510 28,715 28,100 28,145 537 -1.37
2026/06/12 28,540 28,625 28,380 28,570 3,897 1.51
2026/06/15 28,655 29,020 28,630 28,630 570 0.21

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