ＮＥＸＴ　ＦＵＮＤＳ　自動車・輸送機（ＴＯＰＩＸ－１７）上場投信（1622）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　自動車・輸送機（ＴＯＰＩＸ－１７）上場投信 1622

ETF等 その他 最終更新: 2026/05/08
32,890円
(時刻：15:30)
▼ -450円 (-1.34%)

価格情報

始値 32,840円
高値 33,890円
安値 32,650円
終値 32,890円
出来高 6,110株
売買代金 204,359,790円
売り気配 (15:30) 32,940円
買い気配 (15:30) 32,780円
年初来高値 (2026/03/02) 41,910円
年初来安値 (2026/05/01) 32,810円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　自動車・輸送機（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 AUTOMOBILES & TRANSPORTATION E
時価総額 3,029,105,700.0円
発行済株式総数 92,355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
2026/05/01 247 108 1,347 124
2026/04/24 139 10 1,223 -27
2026/04/17 129 24 1,250 318
2026/04/10 105 -15 932 -28
2026/04/03 120 -43 960 67
2026/03/27 163 -57 893 -5
2026/03/19 220 59 898 -10
2026/03/13 161 -49 908 -35
2026/03/06 210 169 943 -238
2026/02/27 41 -33 1,181 17
2026/02/20 74 -83 1,164 -109
2026/02/13 157 39 1,273 246
2026/02/06 118 -12 1,027 -92
2026/01/30 130 69 1,119 139
2026/01/23 61 -23 980 78
2026/01/16 84 1 902 -61
2026/01/09 83 -22 963 82
2025/12/26 105 -34 881 18
2025/12/19 139 -328 863 -32
2025/12/12 467 192 895 -79
2025/12/05 275 -138 974 -41
2025/11/28 413 296 1,015 6
2025/11/21 117 -5 1,009 -4
2025/11/14 122 -18 1,013 120
2025/11/07 140 -104 893 -27
2025/10/31 244 -322 920 714
2025/10/24 566 281 206 -62
2025/10/17 285 7 268 -118
2025/10/10 278 -75 386 147
2025/10/03 353 -363 239 -18
2025/09/26 716 84 257 -32
2025/09/19 632 5 289 -61
2025/09/12 627 134 350 17
2025/09/05 493 -163 333 112
2025/08/29 656 -617 221 8
2025/08/22 1,273 507 213 -571
2025/08/15 766 481 784 328

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#24000.40%2025/07/25
個人#36000.40%2025/08/26
個人#44960.46%2025/09/26
合計・最新計算日1,4961.26%2025/09/26

空売り残高（履歴）

計算日 商号 空売り残高
2025/09/26 個人 496
（0.57%→0.46%）
2025/09/24 個人 496
（0.46%→0.57%）
2025/08/26 個人 600
（0.57%→0.40%）
2025/08/22 個人 950
（0.35%→0.57%）

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
2026/05/07 111 90 5

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
2026/05/08 東証 42 176 -134 0 90
2026/05/07 東証 42 153 -111 0 90 5.00 5.47 F
2026/05/01 東証 31 132 -101 0 270 15.00 5.50 F
2026/04/30 東証 66 101 -35 0 90 5.00 5.49 F
2026/04/28 東証 69 67 2 0 540 - - -
2026/04/27 東証 67 62 5 0 90 - - -
2026/04/24 東証 70 50 20 0 180 - - -
2026/04/23 東証 81 40 41 0 90 - - -
2026/04/22 東証 92 54 38 0 270 - - -
2026/04/21 東証 119 49 70 0 90 - - -
2026/04/20 東証 109 49 60 0 90 - - -
2026/04/17 東証 37 37 0 0 90 ***** ***** -
2026/04/16 東証 16 46 -30 0 90 5.00 5.08 F
2026/04/15 東証 16 39 -23 0 270 15.00 5.10 F
2026/04/14 東証 16 23 -7 0 90 5.00 5.18 F
2026/04/13 東証 0 39 -39 0 90 5.00 5.19 F
2026/04/10 東証 0 48 -48 0 90 5.00 5.14 F
2026/04/09 東証 4 51 -47 0 90 5.00 5.19 F
2026/04/08 東証 0 68 -68 0 270 15.00 5.08 F
2026/04/07 東証 0 62 -62 0 90 5.00 5.28 F
2026/04/06 東証 1 67 -66 0 90 5.00 5.21 F
2026/04/03 東証 0 49 -49 0 90 5.00 5.23 F
2026/04/02 東証 0 53 -53 0 90 5.00 5.25 F
2026/04/01 東証 0 176 -176 0 270 15.00 5.20 F
2026/03/31 東証 0 168 -168 0 90 5.00 5.35 E
2026/03/30 東証 57 15 42 0 90 - - -
2026/03/27 東証 0 111 -111 0 90 5.00 5.17 F
2026/03/26 東証 0 55 -55 0 90 5.00 5.21 F
2026/03/25 東証 0 140 -140 0 270 15.00 5.29 F
2026/03/24 東証 52 143 -91 0 90 5.00 5.31 F

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(%)
2024/11/11 29,105 29,370 29,050 29,135 151 -
2024/11/12 29,320 30,020 29,320 29,515 567 1.30
2024/11/13 29,695 29,695 28,900 29,100 219 -1.41
2024/11/14 29,245 29,580 29,030 29,030 641 -0.24
2024/11/15 29,200 29,650 29,200 29,295 305 0.91
2024/11/18 29,125 29,295 29,125 29,235 847 -0.20
2024/11/19 29,495 29,710 29,495 29,525 297 0.99
2024/11/20 29,480 29,720 29,400 29,480 1,483 -0.15
2024/11/21 29,455 29,455 29,155 29,155 89 -1.10
2024/11/22 29,270 29,435 29,175 29,175 400 0.07
2024/11/25 29,555 29,650 29,335 29,335 1,173 0.55
2024/11/26 29,250 29,365 28,650 29,020 1,927 -1.07
2024/11/27 29,020 29,020 28,010 28,175 1,937 -2.91
2024/11/28 27,875 28,460 27,875 28,400 3,241 0.80
2024/11/29 28,520 28,520 27,900 28,055 384 -1.21
2024/12/02 27,975 28,520 27,975 28,415 373 1.28
2024/12/03 28,415 28,945 28,415 28,920 507 1.78
2024/12/04 28,835 28,840 28,540 28,585 515 -1.16
2024/12/05 28,750 28,750 28,500 28,500 142 -0.30
2024/12/06 28,660 28,775 28,510 28,565 295 0.23
2024/12/09 28,590 28,775 28,590 28,725 85 0.56
2024/12/10 29,000 29,310 29,000 29,100 3,749 1.31
2024/12/11 29,165 29,225 28,945 29,085 139 -0.05
2024/12/12 29,420 29,460 29,100 29,100 2,333 0.05
2024/12/13 29,340 29,340 29,030 29,215 336 0.40
2024/12/16 29,195 29,335 29,115 29,115 164 -0.34
2024/12/17 29,150 29,350 28,910 28,910 248 -0.70
2024/12/18 29,135 29,470 29,135 29,395 985 1.68
2024/12/19 28,895 29,240 28,650 29,225 968 -0.58
2024/12/20 29,490 29,800 29,185 29,185 1,148 -0.14
2024/12/23 29,685 30,150 29,595 30,150 727 3.31
2024/12/24 30,600 30,700 30,400 30,560 1,067 1.36
2024/12/25 30,460 31,230 30,140 31,220 5,257 2.16
2024/12/26 31,580 32,850 31,580 32,720 7,437 4.80
2024/12/27 33,070 33,370 32,840 33,150 2,238 1.31
2024/12/30 33,150 33,190 32,720 32,720 1,633 -1.30
2025/01/06 32,540 33,050 32,100 32,100 938 -1.89
2025/01/07 32,180 32,770 32,100 32,450 2,172 1.09
2025/01/08 32,480 32,710 32,410 32,710 359 0.80
2025/01/09 32,440 32,440 31,720 31,720 3,650 -3.03
2025/01/10 31,580 31,920 31,250 31,250 218 -1.48
2025/01/14 30,810 31,530 30,800 31,130 998 -0.38
2025/01/15 31,130 31,300 30,840 30,900 117 -0.74
2025/01/16 30,990 30,990 30,300 30,390 416 -1.65
2025/01/17 30,230 30,250 30,010 30,180 300 -0.69
2025/01/20 30,380 31,000 30,380 30,700 170 1.72
2025/01/21 31,270 31,470 30,610 30,800 297 0.33
2025/01/22 31,290 31,340 31,120 31,260 409 1.49
2025/01/23 31,050 31,370 30,920 31,370 133 0.35
2025/01/24 31,190 31,480 30,910 31,050 201 -1.02
2025/01/27 31,400 31,580 31,400 31,480 377 1.38
2025/01/28 31,480 31,500 31,140 31,250 251 -0.73
2025/01/29 31,310 31,460 31,260 31,410 1,056 0.51
2025/01/30 31,250 31,690 31,250 31,610 131 0.64
2025/01/31 31,680 31,910 31,320 31,910 233 0.95
2025/02/03 30,510 30,520 30,030 30,140 1,047 -5.55
2025/02/04 30,780 30,930 30,510 30,510 467 1.23
2025/02/05 30,660 31,500 30,450 31,400 886 2.92
2025/02/06 31,470 31,500 30,800 30,850 606 -1.75
2025/02/07 30,750 30,750 30,300 30,600 625 -0.81
2025/02/10 30,420 30,590 30,420 30,540 128 -0.20
2025/02/12 30,540 30,540 30,020 30,280 342 -0.85
2025/02/13 30,380 30,910 30,380 30,750 215 1.55
2025/02/14 30,980 31,130 30,530 30,530 88 -0.72
2025/02/17 30,370 30,370 29,995 30,280 197 -0.82
2025/02/18 30,280 30,730 30,210 30,530 163 0.83
2025/02/19 29,900 30,390 29,900 30,070 251 -1.51
2025/02/20 29,800 29,900 29,440 29,900 1,123 -0.57
2025/02/21 29,645 29,865 29,555 29,865 1,119 -0.12
2025/02/25 29,365 29,910 29,360 29,910 79 0.15
2025/02/26 29,530 30,030 29,385 30,030 354 0.40
2025/02/27 29,835 30,500 29,835 30,500 548 1.57
2025/02/28 30,080 30,100 29,670 29,750 1,078 -2.46
2025/03/03 30,170 30,500 30,020 30,470 355 2.42
2025/03/04 30,310 30,310 29,785 29,890 406 -1.90
2025/03/05 29,705 30,790 29,705 30,690 515 2.68
2025/03/06 31,020 31,100 30,710 30,710 294 0.07
2025/03/07 30,010 30,530 30,010 30,460 420 -0.81
2025/03/10 30,770 30,900 30,660 30,770 54 1.02
2025/03/11 30,210 30,360 29,850 30,360 318 -1.33
2025/03/12 30,100 30,430 30,100 30,430 74 0.23
2025/03/13 30,320 30,420 30,030 30,030 97 -1.31
2025/03/14 29,945 30,540 29,945 30,340 446 1.03
2025/03/17 30,450 30,720 30,360 30,640 578 0.99
2025/03/18 31,040 31,500 31,040 31,370 231 2.38
2025/03/19 31,400 32,070 31,400 31,870 456 1.59
2025/03/21 31,670 31,790 31,370 31,490 200 -1.19
2025/03/24 31,490 31,710 31,380 31,440 39 -0.16
2025/03/25 31,920 32,160 31,500 31,550 1,003 0.35
2025/03/26 31,750 31,770 31,410 31,690 230 0.44
2025/03/27 30,990 31,110 30,580 31,110 2,213 -1.83
2025/03/28 30,960 30,960 30,410 30,490 3,516 -1.99
2025/03/31 29,795 29,845 29,280 29,685 996 -2.64
2025/04/01 30,080 30,550 29,540 29,575 1,268 -0.37
2025/04/02 29,720 29,890 29,280 29,890 1,574 1.07
2025/04/03 28,285 28,915 28,090 28,555 2,206 -4.47
2025/04/04 27,655 27,700 26,535 27,150 592 -4.92
2025/04/07 25,000 26,340 24,040 25,665 1,082 -5.47
2025/04/08 27,165 27,560 26,910 27,170 772 5.86
2025/04/09 26,400 26,865 25,855 26,100 4,507 -3.94
2025/04/10 29,045 29,500 27,985 27,995 2,949 7.26
2025/04/11 26,995 27,475 26,360 27,055 2,906 -3.36
2025/04/14 27,380 27,655 27,080 27,080 1,798 0.09
2025/04/15 28,235 28,400 28,000 28,000 599 3.40
2025/04/16 28,125 28,220 27,690 27,980 85 -0.07
2025/04/17 28,070 28,240 27,890 28,140 906 0.57
2025/04/18 28,385 28,555 28,190 28,555 585 1.47
2025/04/21 28,360 28,380 27,900 28,025 526 -1.86
2025/04/22 27,825 28,030 27,825 27,995 99 -0.11
2025/04/23 28,910 29,000 28,565 29,000 333 3.59
2025/04/24 29,245 29,905 29,245 29,300 387 1.03
2025/04/25 29,750 29,815 29,565 29,770 373 1.60
2025/04/28 30,260 31,150 30,260 30,710 3,496 3.16
2025/04/30 30,760 30,860 30,270 30,350 3,651 -1.17
2025/05/01 30,350 30,650 30,290 30,620 177 0.89
2025/05/02 31,000 31,300 30,940 30,940 404 1.05
2025/05/07 30,720 30,740 30,350 30,460 238 -1.55
2025/05/08 30,370 30,560 30,000 30,140 9,434 -1.05
2025/05/09 30,600 31,110 30,490 30,570 1,744 1.43
2025/05/12 30,840 31,030 30,740 30,910 2,101 1.11
2025/05/13 31,730 32,020 31,610 31,610 713 2.26
2025/05/14 31,560 31,560 30,720 30,880 730 -2.31
2025/05/15 30,480 30,480 29,940 29,985 1,038 -2.90
2025/05/16 29,975 30,170 29,625 30,170 167 0.62
2025/05/19 30,150 30,440 30,150 30,200 175 0.10
2025/05/20 30,790 30,790 30,230 30,390 987 0.63
2025/05/21 30,700 30,700 30,390 30,390 194 0.00
2025/05/22 30,040 30,160 29,940 30,010 202 -1.25
2025/05/23 30,140 30,180 30,000 30,000 486 -0.03
2025/05/26 30,170 30,170 30,000 30,050 411 0.17
2025/05/27 30,020 30,340 29,995 30,340 358 0.97
2025/05/28 30,670 30,670 30,400 30,400 117 0.20
2025/05/29 30,870 31,380 30,860 31,280 402 2.89
2025/05/30 30,580 31,350 30,580 31,350 294 0.22
2025/06/02 31,160 31,160 30,670 30,680 621 -2.14
2025/06/03 30,680 30,680 30,450 30,580 305 -0.33
2025/06/04 30,900 30,900 30,510 30,600 200 0.07
2025/06/05 30,310 30,310 29,840 29,865 978 -2.40
2025/06/06 29,865 30,170 29,865 30,080 566 0.72
2025/06/09 30,230 30,260 30,050 30,100 149 0.07
2025/06/10 30,170 30,220 30,080 30,110 1,454 0.03
2025/06/11 30,170 30,400 30,120 30,260 676 0.50
2025/06/12 30,170 30,170 29,835 29,920 161 -1.12
2025/06/13 29,845 29,845 29,310 29,485 317 -1.45
2025/06/16 29,745 29,745 29,570 29,645 497 0.54
2025/06/17 29,520 29,655 29,490 29,510 737 -0.46
2025/06/18 29,495 29,805 29,495 29,745 1,531 0.80
2025/06/19 29,745 29,745 29,475 29,590 434 -0.52
2025/06/20 29,520 29,635 29,375 29,375 73 -0.73
2025/06/23 29,330 29,330 28,930 29,070 168 -1.04
2025/06/24 29,570 29,570 29,000 29,000 159 -0.24
2025/06/25 29,180 29,180 28,800 28,880 613 -0.41
2025/06/26 28,950 29,020 28,800 28,920 107 0.14
2025/06/27 29,420 29,855 29,420 29,750 236 2.87
2025/06/30 29,960 29,960 29,430 29,445 777 -1.03
2025/07/01 29,405 29,405 29,060 29,060 190 -1.31
2025/07/02 29,000 29,335 28,980 29,170 377 0.38
2025/07/03 29,280 29,850 29,155 29,665 539 1.70
2025/07/04 29,915 29,915 29,335 29,440 110 -0.76
2025/07/07 29,440 29,440 28,975 28,975 531 -1.58
2025/07/08 28,980 29,345 28,980 29,205 1,512 0.79
2025/07/09 29,410 29,770 29,375 29,545 194 1.16
2025/07/10 29,525 29,525 29,265 29,450 1,029 -0.32
2025/07/11 29,640 29,855 29,495 29,695 827 0.83
2025/07/14 28,980 29,190 28,925 29,190 692 -1.70
2025/07/15 29,270 29,320 28,975 29,000 390 -0.65
2025/07/16 29,135 29,135 28,830 28,860 435 -0.48
2025/07/17 28,640 28,870 28,635 28,870 781 0.03
2025/07/18 28,900 28,900 28,700 28,770 252 -0.35
2025/07/22 28,685 28,825 28,525 28,730 264 -0.14
2025/07/23 30,160 31,940 30,000 31,630 9,237 10.09
2025/07/24 31,740 32,050 31,570 31,670 2,108 0.13
2025/07/25 31,310 31,390 30,950 31,000 2,452 -2.12
2025/07/28 31,110 31,360 31,030 31,300 736 0.97
2025/07/29 30,960 30,960 30,650 30,720 876 -1.85
2025/07/30 30,440 30,600 30,310 30,440 2,545 -0.91
2025/07/31 30,520 30,520 30,250 30,280 1,013 -0.53
2025/08/01 30,370 30,740 30,370 30,590 1,225 1.02
2025/08/04 29,730 30,210 29,730 30,160 354 -1.41
2025/08/05 30,120 30,350 30,050 30,260 726 0.33
2025/08/06 30,310 30,800 30,310 30,600 1,020 1.12
2025/08/07 30,560 30,700 30,190 30,240 5,415 -1.18
2025/08/08 30,310 31,330 30,310 31,180 949 3.11
2025/08/12 31,440 31,890 31,360 31,630 1,481 1.44
2025/08/13 32,100 32,310 31,890 31,970 1,831 1.07
2025/08/14 31,840 31,840 31,280 31,300 298 -2.10
2025/08/15 31,520 31,730 31,520 31,640 426 1.09
2025/08/18 31,680 32,190 31,680 32,170 773 1.68
2025/08/19 32,400 32,620 32,230 32,360 619 0.59
2025/08/20 32,450 32,850 32,370 32,440 1,574 0.25
2025/08/21 32,370 32,370 32,100 32,100 275 -1.05
2025/08/22 32,100 32,450 32,100 32,450 578 1.09
2025/08/25 32,960 33,090 32,480 32,540 677 0.28
2025/08/26 32,530 32,530 32,100 32,230 512 -0.95
2025/08/27 32,230 32,230 32,000 32,120 367 -0.34
2025/08/28 32,160 32,300 32,000 32,210 372 0.28
2025/08/29 32,190 32,190 31,940 31,980 392 -0.71
2025/09/01 31,850 32,140 31,750 32,010 385 0.09
2025/09/02 32,030 32,250 32,030 32,160 248 0.47
2025/09/03 32,040 32,220 32,030 32,030 469 -0.40
2025/09/04 32,120 32,480 32,120 32,450 225 1.31
2025/09/05 33,440 33,440 32,600 32,910 1,871 1.42
2025/09/08 33,360 33,360 32,870 33,040 372 0.40
2025/09/09 33,210 33,400 32,960 33,050 1,293 0.03
2025/09/10 33,050 33,050 32,620 32,690 245 -1.09
2025/09/11 32,490 32,600 32,260 32,410 2,130 -0.86
2025/09/12 32,380 32,700 32,380 32,490 1,253 0.25
2025/09/16 32,710 33,030 32,670 32,890 591 1.23
2025/09/17 32,940 32,940 32,640 32,850 124 -0.12
2025/09/18 33,000 33,040 32,800 32,800 305 -0.15
2025/09/19 32,970 33,250 32,640 32,640 528 -0.49
2025/09/22 32,750 33,130 32,750 33,010 218 1.13
2025/09/24 32,990 33,120 32,860 32,920 186 -0.27
2025/09/25 33,090 33,200 33,070 33,110 571 0.58
2025/09/26 33,250 33,490 33,220 33,270 460 0.48
2025/09/29 33,390 33,390 32,610 32,670 217 -1.80
2025/09/30 32,540 32,640 32,280 32,400 1,322 -0.83
2025/10/01 32,310 32,310 31,870 32,040 223 -1.11
2025/10/02 31,830 32,090 31,710 31,960 548 -0.25
2025/10/03 31,980 32,320 31,910 32,290 272 1.03
2025/10/06 34,010 34,010 33,520 33,830 2,607 4.77
2025/10/07 33,830 34,060 33,830 33,950 413 0.35
2025/10/08 34,050 34,400 33,800 33,800 575 -0.44
2025/10/09 33,920 33,930 33,320 33,410 1,162 -1.15
2025/10/10 33,400 33,400 32,790 32,790 296 -1.86
2025/10/14 32,170 32,750 32,100 32,380 563 -1.25
2025/10/15 32,520 32,790 32,520 32,590 285 0.65
2025/10/16 32,960 33,220 32,930 33,110 196 1.60
2025/10/17 32,550 32,930 32,550 32,580 183 -1.60
2025/10/20 33,370 33,500 33,260 33,500 229 2.82
2025/10/21 33,690 33,690 33,510 33,540 115 0.12
2025/10/22 33,890 34,770 33,890 34,510 3,718 2.89
2025/10/23 34,140 34,390 34,060 34,320 865 -0.55
2025/10/24 34,520 34,690 34,370 34,670 687 1.02
2025/10/27 35,000 35,400 35,000 35,400 413 2.11
2025/10/28 35,350 35,350 34,850 34,940 192 -1.30
2025/10/29 34,800 34,800 34,460 34,620 216 -0.92
2025/10/30 34,540 34,910 34,380 34,840 1,574 0.64
2025/10/31 35,050 35,050 34,320 34,490 1,257 -1.00
2025/11/04 34,490 34,920 34,240 34,690 1,215 0.58
2025/11/05 34,010 34,300 32,940 33,880 1,455 -2.33
2025/11/06 34,180 34,580 33,920 34,290 462 1.21
2025/11/07 33,920 34,240 33,830 34,240 307 -0.15
2025/11/10 34,300 34,300 33,900 34,150 95 -0.26
2025/11/11 34,190 34,450 34,190 34,450 865 0.88
2025/11/12 34,440 34,950 34,440 34,750 268 0.87
2025/11/13 34,920 35,150 34,800 35,000 400 0.72
2025/11/14 34,820 35,060 34,580 34,980 230 -0.06
2025/11/17 34,980 34,980 34,360 34,470 295 -1.46
2025/11/18 34,390 34,390 33,580 33,710 140 -2.20
2025/11/19 33,530 33,930 33,450 33,500 68 -0.62
2025/11/20 34,200 34,200 33,740 33,740 370 0.72
2025/11/21 33,590 34,440 33,560 34,440 396 2.07
2025/11/25 34,500 34,550 34,210 34,210 168 -0.67
2025/11/26 34,430 34,940 34,390 34,810 456 1.75
2025/11/27 34,830 34,880 34,760 34,810 132 0.00
2025/11/28 34,720 34,890 34,700 34,850 1,222 0.11
2025/12/01 34,730 34,730 34,380 34,510 1,372 -0.98
2025/12/02 34,360 34,360 34,100 34,110 570 -1.16
2025/12/03 34,110 34,150 33,740 33,740 1,093 -1.08
2025/12/04 34,100 34,680 33,870 34,560 289 2.43
2025/12/05 34,170 34,190 33,760 33,790 112 -2.23
2025/12/08 33,900 34,120 33,860 34,120 136 0.98
2025/12/09 34,220 34,370 34,120 34,320 105 0.59
2025/12/10 34,700 35,120 34,700 34,880 181 1.63
2025/12/11 35,100 35,100 34,700 34,730 193 -0.43
2025/12/12 35,140 36,120 35,140 36,120 1,314 4.00
2025/12/15 35,970 36,620 35,610 36,590 1,087 1.30
2025/12/16 36,720 36,820 36,170 36,220 393 -1.01
2025/12/17 36,190 36,220 35,950 36,220 1,612 0.00
2025/12/18 36,650 36,650 36,010 36,080 633 -0.39
2025/12/19 36,400 36,650 36,400 36,620 438 1.50
2025/12/22 37,050 37,150 36,890 36,960 953 0.93
2025/12/23 37,290 37,290 36,510 36,620 1,392 -0.92
2025/12/24 36,600 36,600 36,120 36,240 304 -1.04
2025/12/25 36,240 36,360 36,150 36,270 412 0.08
2025/12/26 36,550 36,550 36,120 36,120 294 -0.41
2025/12/29 36,100 36,300 36,020 36,130 280 0.03
2025/12/30 36,130 36,160 36,080 36,080 296 -0.14
2026/01/05 36,730 37,030 36,550 36,660 632 1.61
2026/01/06 36,850 37,500 36,840 36,860 369 0.55
2026/01/07 36,340 36,370 36,020 36,230 394 -1.71
2026/01/08 36,240 36,240 35,750 35,790 762 -1.21
2026/01/09 35,980 36,760 35,980 36,710 193 2.57
2026/01/13 37,500 38,410 37,490 38,410 429 4.63
2026/01/14 38,980 38,980 38,030 38,530 426 0.31
2026/01/15 38,490 39,440 38,490 39,390 1,035 2.23
2026/01/16 38,940 39,280 38,890 39,030 235 -0.91
2026/01/19 38,330 38,640 38,050 38,640 588 -1.00
2026/01/20 38,640 38,640 37,900 37,970 218 -1.73
2026/01/21 37,670 37,930 37,440 37,930 559 -0.11
2026/01/22 38,240 38,570 38,150 38,200 134 0.71
2026/01/23 38,200 38,500 38,070 38,070 38 -0.34
2026/01/26 37,500 37,500 36,800 36,920 1,038 -3.02
2026/01/27 36,920 36,920 36,550 36,730 332 -0.51
2026/01/28 36,500 36,500 35,840 35,910 2,453 -2.23
2026/01/29 36,180 36,720 35,690 36,510 1,147 1.67
2026/01/30 36,080 37,230 36,080 37,160 561 1.78
2026/02/02 38,000 38,170 37,150 37,300 892 0.38
2026/02/03 37,550 37,990 37,510 37,930 149 1.69
2026/02/04 37,740 38,830 37,740 38,780 454 2.24
2026/02/05 39,030 39,650 38,680 38,800 795 0.05
2026/02/06 38,510 39,640 38,510 39,640 1,198 2.16
2026/02/09 41,040 41,050 39,300 39,330 1,294 -0.78
2026/02/10 39,500 39,870 39,130 39,860 513 1.35
2026/02/12 39,860 39,860 38,900 39,250 317 -1.53
2026/02/13 38,790 40,000 38,790 39,870 755 1.58
2026/02/16 39,880 39,970 39,190 39,230 249 -1.61
2026/02/17 38,910 39,510 38,910 39,410 224 0.46
2026/02/18 39,650 39,880 39,490 39,660 128 0.63
2026/02/19 39,500 40,130 39,370 40,130 256 1.19
2026/02/20 39,490 39,650 38,660 38,960 713 -2.92
2026/02/24 39,510 39,510 38,740 38,840 409 -0.31
2026/02/25 39,010 39,610 39,010 39,390 667 1.42
2026/02/26 39,550 40,060 39,550 39,730 642 0.86
2026/02/27 39,340 40,210 39,340 40,190 241 1.16
2026/03/02 39,950 41,910 38,850 41,910 937 4.28
2026/03/03 40,510 40,510 38,200 38,200 1,728 -8.85
2026/03/04 37,330 37,620 36,680 36,850 1,671 -3.53
2026/03/05 39,650 39,890 36,750 36,750 1,965 -0.27
2026/03/06 36,700 37,330 36,550 37,050 470 0.82
2026/03/09 35,660 36,030 35,080 35,950 2,653 -2.97
2026/03/10 36,650 36,820 36,110 36,460 2,407 1.42
2026/03/11 36,460 37,250 36,460 36,880 1,066 1.15
2026/03/12 36,770 36,770 36,050 36,370 2,000 -1.38
2026/03/13 35,960 35,960 35,320 35,340 469 -2.83
2026/03/16 35,240 35,360 34,880 35,160 794 -0.51
2026/03/17 35,280 35,400 35,180 35,250 52 0.26
2026/03/18 35,600 35,750 35,500 35,710 139 1.30
2026/03/19 35,210 35,210 34,690 34,770 320 -2.63
2026/03/23 34,190 34,190 33,420 34,040 775 -2.10
2026/03/24 34,740 34,800 34,120 34,360 187 0.94
2026/03/25 35,370 35,470 34,440 34,440 538 0.23
2026/03/26 35,140 35,270 34,920 34,990 421 1.60
2026/03/27 34,870 35,510 34,870 35,280 198 0.83
2026/03/30 33,880 34,320 33,650 34,220 875 -3.00
2026/03/31 33,800 34,620 33,800 34,080 822 -0.41
2026/04/01 35,480 35,480 34,690 35,080 215 2.93
2026/04/02 35,490 35,700 34,720 34,740 504 -0.97
2026/04/03 34,850 35,050 34,770 34,850 336 0.32
2026/04/06 34,850 35,000 34,640 34,990 375 0.40
2026/04/07 34,970 34,970 34,480 34,550 322 -1.26
2026/04/08 35,350 36,000 35,250 35,920 1,008 3.97
2026/04/09 36,380 36,380 35,120 35,120 243 -2.23
2026/04/10 35,380 35,590 35,230 35,470 161 1.00
2026/04/13 34,920 35,250 34,870 35,140 99 -0.93
2026/04/14 35,920 35,920 35,070 35,210 548 0.20
2026/04/15 35,910 35,910 35,480 35,740 362 1.51
2026/04/16 35,690 36,270 35,690 35,910 244 0.48
2026/04/17 36,040 36,040 35,390 35,390 296 -1.45
2026/04/20 35,570 35,940 35,570 35,890 319 1.41
2026/04/21 35,890 35,890 35,300 35,490 220 -1.11
2026/04/22 34,790 35,290 34,500 35,290 597 -0.56
2026/04/23 34,590 34,760 33,870 34,010 858 -3.63
2026/04/24 34,010 34,020 33,510 33,610 693 -1.18
2026/04/27 33,600 33,800 33,420 33,630 453 0.06
2026/04/28 33,920 33,990 33,700 33,970 323 1.01
2026/04/30 33,500 33,590 33,080 33,230 844 -2.18
2026/05/01 32,950 33,260 32,810 33,180 306 -0.15
2026/05/07 33,210 33,570 32,910 33,340 849 0.48
2026/05/08 32,840 33,890 32,650 32,890 6,110 -1.35

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