ＮＥＸＴ　ＦＵＮＤＳ　鉄鋼・非鉄（ＴＯＰＩＸ－１７）上場投信（1623）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　鉄鋼・非鉄（ＴＯＰＩＸ－１７）上場投信 1623

ETF等 その他 最終更新: 2026/01/21
49,420円
(時刻：15:30)
▲ +820円 (+1.68%)

価格情報

始値 48,000円
高値 49,520円
安値 47,270円
終値 49,420円
出来高 2,191株
売買代金 106,614,320円
売り気配 (15:30) 49,440円
買い気配 (15:30) 49,350円
年初来高値 (2026/01/20) 49,360円
年初来安値 (2025/04/07) 19,615円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　鉄鋼・非鉄（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 STEEL & NONFERROUS ETF
時価総額 1,900,260,000.0円
発行済株式総数 39,100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 42 20 1,686 653
2026/01/09 22 -19 1,033 530
2025/12/26 41 -6 503 155
2025/12/19 47 -15 348 -178
2025/12/12 62 -21 526 -384
2025/12/05 83 -5 910 208
2025/11/28 88 -13 702 -171
2025/11/21 101 53 873 337
2025/11/14 48 3 536 -215
2025/11/07 45 -33 751 306
2025/10/31 78 27 445 113
2025/10/24 51 4 332 -275
2025/10/17 47 -1 607 -10
2025/10/10 48 -31 617 357
2025/10/03 79 0 260 -39
2025/09/26 79 0 299 -44
2025/09/19 79 -24 343 -140
2025/09/12 103 -6 483 156
2025/09/05 109 17 327 142
2025/08/29 92 5 185 -95
2025/08/22 87 9 280 96
2025/08/15 78 1 184 -11
2025/08/08 77 -2,513 195 -36
2025/08/01 2,590 2,507 231 82
2025/07/25 83 37 149 -12
2025/07/18 46 -129 161 49
2025/07/11 175 124 112 -18
2025/07/04 51 5 130 -50
2025/06/27 46 29 180 18
2025/06/20 17 0 162 13
2025/06/13 17 3 149 -38
2025/06/06 14 0 187 -2
2025/05/30 14 3 189 10
2025/05/23 11 -8 179 -20
2025/05/16 19 11 199 -133
2025/05/09 8 2 332 52
2025/05/02 6 -2 280 -218
2025/04/25 8 -21 498 -9

空売り残高（集計）

報告義務者空売り残高割合最新計算日
松井　亮介2,5007.48%2025/08/01
合計・最新計算日2,5007.48%2025/08/01

空売り残高（履歴）

計算日 商号 空売り残高
2025/08/04 個人 0
（7.48%→0.00%）
2025/08/01 松井　亮介 2,500
（4.78%→7.48%）
2025/07/31 個人 1,600
（None→4.78%）

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
2026/01/16 0 100 *****

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
2026/01/20 東証 21 9 12 0 100
2026/01/19 東証 21 9 12 0 100 - - -
2026/01/16 東証 33 33 0 0 100 ***** ***** -
2026/01/15 東証 131 30 101 0 100 - - -
2026/01/14 東証 131 23 108 0 300 - - -
2026/01/13 東証 131 19 112 0 100 - - -
2026/01/09 東証 161 10 151 0 100 - - -
2026/01/08 東証 161 9 152 0 100 - - -
2026/01/07 東証 172 25 147 0 400 - - -
2026/01/06 東証 171 24 147 0 100 - - -
2026/01/05 東証 171 23 148 0 100 - - -
2025/12/30 東証 181 9 172 0 100 - - -
2025/12/29 東証 201 9 192 0 100 - - -
2025/12/26 東証 201 10 191 0 600 - - -
2025/12/25 東証 201 10 191 0 100 - - -
2025/12/24 東証 279 10 269 0 300 - - -
2025/12/23 東証 301 29 272 0 100 - - -
2025/12/22 東証 298 27 271 0 100 - - -
2025/12/19 東証 200 27 173 0 100 - - -
2025/12/18 東証 205 27 178 0 100 - - -
2025/12/17 東証 103 27 76 0 300 - - -
2025/12/16 東証 69 27 42 0 100 - - -
2025/12/15 東証 123 27 96 0 100 - - -
2025/12/12 東証 72 32 40 0 100 - - -
2025/12/11 東証 62 27 35 0 100 - - -
2025/12/10 東証 70 33 37 0 300 - - -
2025/12/09 東証 68 34 34 0 100 - - -
2025/12/08 東証 69 37 32 0 100 - - -
2025/12/05 東証 424 29 395 0 100 - - -
2025/12/04 東証 461 29 432 0 100 - - -

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 25,350 25,780 25,345 25,740 224 -
2024/07/30 25,585 25,645 25,445 25,635 36 -0.41
2024/07/31 25,395 26,075 25,330 26,075 177 1.72
2024/08/01 26,075 26,075 25,110 25,205 108 -3.34
2024/08/02 24,705 24,855 24,310 24,350 567 -3.39
2024/08/05 22,350 22,855 21,380 21,390 1,132 -12.16
2024/08/06 22,025 23,525 22,025 22,540 355 5.38
2024/08/07 22,040 24,500 22,040 23,700 373 5.15
2024/08/08 23,235 23,485 22,640 23,380 308 -1.35
2024/08/09 23,165 24,665 23,165 23,535 139 0.66
2024/08/13 23,710 24,045 23,610 24,045 135 2.17
2024/08/14 24,545 24,545 24,055 24,360 233 1.31
2024/08/15 24,610 24,900 24,495 24,790 159 1.77
2024/08/16 25,580 25,590 25,395 25,555 376 3.09
2024/08/19 25,370 25,660 25,250 25,250 121 -1.19
2024/08/20 25,525 25,970 25,335 25,950 281 2.77
2024/08/21 25,205 25,405 25,150 25,350 88 -2.31
2024/08/22 25,280 25,375 24,955 25,125 81 -0.89
2024/08/23 25,030 25,420 25,030 25,275 107 0.60
2024/08/26 25,310 25,310 24,990 25,100 82 -0.69
2024/08/27 25,035 25,405 25,035 25,335 55 0.94
2024/08/28 25,235 25,400 25,235 25,400 47 0.26
2024/08/29 25,400 25,420 25,275 25,420 59 0.08
2024/08/30 25,595 25,920 25,595 25,830 78 1.61
2024/09/02 25,830 26,200 25,830 26,100 236 1.05
2024/09/03 26,255 26,255 25,965 26,045 179 -0.21
2024/09/04 25,205 25,325 24,795 24,890 272 -4.43
2024/09/05 24,625 25,120 24,460 24,845 87 -0.18
2024/09/06 24,730 24,770 23,670 23,670 96 -4.73
2024/09/09 23,425 24,250 23,425 24,200 398 2.24
2024/09/10 24,310 24,395 24,080 24,080 141 -0.50
2024/09/11 23,840 23,840 23,250 23,455 296 -2.60
2024/09/12 24,050 24,085 23,805 24,070 136 2.62
2024/09/13 24,130 24,145 23,900 24,145 51 0.31
2024/09/17 24,145 24,320 23,710 24,100 65 -0.19
2024/09/18 24,330 24,450 24,175 24,175 19 0.31
2024/09/19 24,675 25,140 24,675 25,090 6,864 3.78
2024/09/20 25,200 25,620 25,200 25,490 124 1.59
2024/09/24 25,800 25,825 25,575 25,590 131 0.39
2024/09/25 25,670 26,060 25,670 26,015 167 1.66
2024/09/26 26,200 26,310 25,945 26,275 217 1.00
2024/09/27 26,300 26,995 26,300 26,995 1,745 2.74
2024/09/30 25,995 26,385 25,995 26,235 250 -2.82
2024/10/01 26,395 26,990 26,305 26,420 160 0.71
2024/10/02 26,270 26,660 26,270 26,385 186 -0.13
2024/10/03 26,995 26,995 26,450 26,480 87 0.36
2024/10/04 26,455 26,570 26,420 26,570 62 0.34
2024/10/07 26,725 27,020 26,725 27,000 112 1.62
2024/10/08 26,765 26,970 26,490 26,540 350 -1.70
2024/10/09 26,735 26,735 26,250 26,350 139 -0.72
2024/10/10 26,480 26,860 26,305 26,860 48 1.94
2024/10/11 26,590 26,650 26,480 26,480 98 -1.41
2024/10/15 26,665 26,665 26,240 26,300 83 -0.68
2024/10/16 26,100 26,230 25,900 26,230 76 -0.27
2024/10/17 26,285 26,285 26,020 26,030 41 -0.76
2024/10/18 26,200 26,200 25,945 26,010 112 -0.08
2024/10/21 26,010 26,185 25,905 25,905 74 -0.40
2024/10/22 25,905 25,980 25,545 25,760 89 -0.56
2024/10/23 25,580 25,790 25,200 25,620 312 -0.54
2024/10/24 25,560 25,570 25,130 25,500 123 -0.47
2024/10/25 25,400 25,420 25,130 25,240 332 -1.02
2024/10/28 25,070 25,595 25,065 25,550 221 1.23
2024/10/29 25,760 25,825 25,635 25,790 1,614 0.94
2024/10/30 25,895 26,260 25,895 26,200 192 1.59
2024/10/31 26,100 26,380 25,930 26,380 68 0.69
2024/11/01 25,730 25,860 25,730 25,810 146 -2.16
2024/11/05 26,095 26,365 25,835 26,250 332 1.70
2024/11/06 26,520 26,870 26,375 26,765 409 1.96
2024/11/07 26,935 27,325 26,655 27,325 192 2.09
2024/11/08 27,060 27,915 27,000 27,085 189 -0.88
2024/11/11 27,085 27,265 27,000 27,265 109 0.66
2024/11/12 27,100 27,390 26,890 26,940 159 -1.19
2024/11/13 26,885 27,050 26,620 26,665 145 -1.02
2024/11/14 26,875 26,975 26,835 26,835 37 0.64
2024/11/15 26,770 26,805 26,675 26,675 41 -0.60
2024/11/18 26,555 26,875 26,220 26,220 107 -1.71
2024/11/19 26,555 27,090 26,555 26,650 284 1.64
2024/11/20 26,650 27,090 26,650 26,905 55 0.96
2024/11/21 26,965 27,385 26,965 27,385 132 1.78
2024/11/22 27,195 27,365 26,995 27,080 1,715 -1.11
2024/11/25 27,395 27,400 27,060 27,060 78 -0.07
2024/11/26 27,030 27,050 26,390 26,420 2,145 -2.37
2024/11/27 26,660 26,660 25,885 26,010 193 -1.55
2024/11/28 26,090 26,450 26,075 26,075 71 0.25
2024/11/29 26,270 26,435 26,240 26,380 39 1.17
2024/12/02 26,380 26,795 26,115 26,795 129 1.57
2024/12/03 26,830 27,270 26,830 27,260 118 1.74
2024/12/04 27,275 27,275 26,970 27,090 80 -0.62
2024/12/05 27,295 27,360 27,140 27,200 123 0.41
2024/12/06 26,960 27,045 26,670 26,795 147 -1.49
2024/12/09 26,860 26,980 26,660 26,750 43 -0.17
2024/12/10 26,790 27,150 26,790 26,875 2,215 0.47
2024/12/11 26,875 26,875 26,680 26,810 58 -0.24
2024/12/12 27,200 27,200 27,025 27,090 126 1.04
2024/12/13 26,790 27,080 26,790 27,080 34 -0.04
2024/12/16 26,810 26,950 26,780 26,840 266 -0.89
2024/12/17 26,840 26,895 26,450 26,450 91 -1.45
2024/12/18 26,450 26,670 26,370 26,670 60 0.83
2024/12/19 26,190 26,380 25,810 26,185 89 -1.82
2024/12/20 26,330 26,350 26,205 26,220 61 0.13
2024/12/23 26,230 26,320 25,980 26,125 77 -0.36
2024/12/24 26,205 26,300 26,110 26,260 155 0.52
2024/12/25 26,305 26,440 26,170 26,440 235 0.69
2024/12/26 26,485 26,965 25,965 25,965 255 -1.80
2024/12/27 27,100 27,465 27,080 27,465 477 5.78
2024/12/30 27,460 27,460 27,245 27,245 97 -0.80
2025/01/06 27,245 27,525 27,245 27,285 191 0.15
2025/01/07 27,385 27,455 26,970 27,105 148 -0.66
2025/01/08 27,000 27,320 27,000 27,270 189 0.61
2025/01/09 27,180 27,180 26,730 26,970 185 -1.10
2025/01/10 26,625 27,030 26,625 27,030 52 0.22
2025/01/14 26,980 27,300 26,155 26,255 243 -2.87
2025/01/15 26,255 26,435 26,155 26,395 760 0.53
2025/01/16 26,395 26,395 26,260 26,360 22 -0.13
2025/01/17 26,105 26,400 26,000 26,400 37 0.15
2025/01/20 26,560 26,790 26,425 26,425 156 0.09
2025/01/21 26,925 27,070 26,725 26,795 114 1.40
2025/01/22 27,055 27,765 27,055 27,730 216 3.49
2025/01/23 27,790 28,010 27,620 27,780 272 0.18
2025/01/24 27,955 28,160 27,935 28,010 72 0.83
2025/01/27 28,225 28,225 27,325 27,325 111 -2.45
2025/01/28 27,160 27,160 26,745 26,745 340 -2.12
2025/01/29 26,745 27,170 26,735 27,125 125 1.42
2025/01/30 27,145 27,450 27,145 27,360 52 0.87
2025/01/31 27,400 27,815 27,400 27,690 192 1.21
2025/02/03 27,190 27,385 26,800 27,385 1,861 -1.10
2025/02/04 27,415 27,750 27,400 27,750 51 1.33
2025/02/05 27,705 28,260 27,705 27,800 95 0.18
2025/02/06 27,850 27,985 27,755 27,805 52 0.02
2025/02/07 28,105 28,140 27,835 27,835 35 0.11
2025/02/10 28,335 28,335 27,900 28,260 89 1.53
2025/02/12 28,160 28,930 28,000 28,765 289 1.79
2025/02/13 28,790 28,900 28,540 28,635 501 -0.45
2025/02/14 28,600 28,860 28,300 28,570 464 -0.23
2025/02/17 28,490 28,490 28,200 28,490 621 -0.28
2025/02/18 28,425 28,570 28,250 28,340 76 -0.53
2025/02/19 28,340 28,490 28,170 28,170 80 -0.60
2025/02/20 28,170 28,170 27,910 28,020 29 -0.53
2025/02/21 27,890 27,890 27,650 27,700 39 -1.14
2025/02/25 27,330 27,470 27,150 27,200 5,068 -1.81
2025/02/26 27,160 27,300 26,880 27,300 219 0.37
2025/02/27 27,370 28,050 27,370 27,850 143 2.01
2025/02/28 27,350 27,595 27,020 27,315 70 -1.92
2025/03/03 27,315 27,655 27,315 27,510 118 0.71
2025/03/04 27,315 27,315 26,800 27,010 209 -1.82
2025/03/05 26,765 27,330 26,765 27,320 111 1.15
2025/03/06 27,395 27,770 27,395 27,725 63 1.48
2025/03/07 27,670 27,750 27,340 27,730 99 0.02
2025/03/10 27,860 27,860 27,555 27,675 32 -0.20
2025/03/11 27,175 27,175 26,500 27,000 4,934 -2.44
2025/03/12 26,755 27,480 26,755 27,480 502 1.78
2025/03/13 27,360 27,650 27,360 27,385 16 -0.35
2025/03/14 27,645 27,985 27,590 27,985 120 2.19
2025/03/17 28,075 28,190 27,980 28,125 82 0.50
2025/03/18 28,320 28,465 28,285 28,400 104 0.98
2025/03/19 28,440 28,640 28,230 28,545 62 0.51
2025/03/21 28,545 28,700 28,475 28,535 42 -0.04
2025/03/24 28,740 28,740 28,145 28,380 97 -0.54
2025/03/25 28,690 28,725 28,405 28,405 2,317 0.09
2025/03/26 28,725 28,725 28,540 28,695 284 1.02
2025/03/27 28,440 28,440 28,010 28,125 1,471 -1.99
2025/03/28 28,300 28,300 27,600 27,820 169 -1.08
2025/03/31 27,500 27,500 26,445 26,790 504 -3.70
2025/04/01 26,745 26,875 26,425 26,550 379 -0.90
2025/04/02 26,595 26,595 26,100 26,250 49 -1.13
2025/04/03 25,115 25,395 25,055 25,265 383 -3.75
2025/04/04 24,840 24,840 23,400 23,955 1,330 -5.19
2025/04/07 21,135 22,020 19,615 21,000 1,153 -12.34
2025/04/08 23,500 23,680 23,160 23,315 555 11.02
2025/04/09 22,640 22,705 22,045 22,225 177 -4.68
2025/04/10 25,160 25,835 23,800 24,455 614 10.03
2025/04/11 22,955 23,955 22,955 23,900 542 -2.27
2025/04/14 24,255 24,305 24,080 24,100 360 0.84
2025/04/15 23,600 24,425 23,600 24,280 42 0.75
2025/04/16 24,230 24,230 23,695 23,750 135 -2.18
2025/04/17 23,950 24,105 23,925 24,100 28 1.47
2025/04/18 24,345 24,365 24,200 24,330 44 0.95
2025/04/21 24,165 24,165 23,800 23,800 134 -2.18
2025/04/22 23,865 24,080 23,865 24,080 40 1.18
2025/04/23 24,675 24,675 24,330 24,330 125 1.04
2025/04/24 24,700 24,980 24,700 24,830 35 2.06
2025/04/25 25,200 25,330 25,065 25,330 132 2.01
2025/04/28 25,440 25,500 25,260 25,490 80 0.63
2025/04/30 25,645 25,645 25,190 25,375 115 -0.45
2025/05/01 25,410 25,495 25,250 25,430 35 0.22
2025/05/02 25,475 25,600 25,325 25,440 70 0.04
2025/05/07 25,585 25,660 25,565 25,640 69 0.79
2025/05/08 25,520 25,940 25,500 25,685 48 0.18
2025/05/09 25,905 25,940 25,830 25,940 57 0.99
2025/05/12 25,610 25,915 25,610 25,910 201 -0.12
2025/05/13 26,235 26,415 25,870 25,950 224 0.15
2025/05/14 26,380 26,445 26,045 26,365 385 1.60
2025/05/15 26,280 26,505 26,145 26,145 28 -0.83
2025/05/16 26,325 26,325 25,870 26,165 4,074 0.08
2025/05/19 25,760 26,210 25,760 26,015 304 -0.57
2025/05/20 26,155 26,260 26,060 26,170 130 0.60
2025/05/21 26,100 26,235 26,095 26,230 104 0.23
2025/05/22 25,900 26,080 25,900 26,080 32 -0.57
2025/05/23 26,250 26,745 26,250 26,680 363 2.30
2025/05/26 27,180 27,205 26,745 26,960 650 1.05
2025/05/27 26,870 27,115 26,870 27,115 39 0.57
2025/05/28 27,160 27,310 26,985 26,985 43 -0.48
2025/05/29 27,230 27,625 27,230 27,610 55 2.32
2025/05/30 27,255 27,560 27,255 27,535 1,967 -0.27
2025/06/02 27,340 27,540 27,250 27,295 68 -0.87
2025/06/03 27,290 27,335 27,165 27,255 82 -0.15
2025/06/04 27,380 27,485 27,330 27,485 775 0.84
2025/06/05 27,200 27,360 27,200 27,260 46 -0.82
2025/06/06 27,415 27,550 27,390 27,515 82 0.94
2025/06/09 27,700 27,700 27,545 27,545 35 0.11
2025/06/10 27,545 27,580 27,340 27,340 70 -0.74
2025/06/11 27,390 27,390 27,235 27,315 446 -0.09
2025/06/12 27,320 27,320 27,130 27,190 58 -0.46
2025/06/13 27,075 27,075 26,800 26,800 25 -1.43
2025/06/16 27,260 27,395 27,170 27,250 4,076 1.68
2025/06/17 27,265 27,265 27,135 27,160 338 -0.33
2025/06/18 27,055 27,055 26,860 26,955 444 -0.75
2025/06/19 27,050 27,090 26,900 27,045 974 0.33
2025/06/20 27,055 27,055 26,900 26,900 17 -0.54
2025/06/23 26,655 26,655 26,305 26,390 61 -1.90
2025/06/24 26,655 26,845 26,655 26,840 505 1.71
2025/06/25 27,200 27,200 26,725 26,725 72 -0.43
2025/06/26 26,970 27,305 26,970 27,305 161 2.17
2025/06/27 27,650 27,985 27,650 27,985 652 2.49
2025/06/30 28,155 28,180 27,730 27,730 78 -0.91
2025/07/01 27,700 27,740 27,650 27,740 33 0.04
2025/07/02 27,635 27,870 27,425 27,820 76 0.29
2025/07/03 27,950 28,615 27,950 28,580 166 2.73
2025/07/04 28,725 28,725 28,235 28,260 95 -1.12
2025/07/07 28,330 28,330 27,780 27,780 1,131 -1.70
2025/07/08 27,775 28,600 27,775 28,600 301 2.95
2025/07/09 28,870 28,870 28,525 28,525 48 -0.26
2025/07/10 28,620 28,630 28,475 28,525 620 0.00
2025/07/11 28,720 28,950 28,615 28,670 681 0.51
2025/07/14 27,825 27,825 27,520 27,795 193 -3.05
2025/07/15 27,830 27,985 27,815 27,895 41 0.36
2025/07/16 27,895 28,060 27,895 27,965 56 0.25
2025/07/17 27,680 27,850 27,600 27,840 75 -0.45
2025/07/18 27,965 27,985 27,820 27,820 27 -0.07
2025/07/22 28,100 28,505 28,100 28,375 225 1.99
2025/07/23 28,875 29,185 28,355 28,355 635 -0.07
2025/07/24 29,195 29,715 29,195 29,705 333 4.76
2025/07/25 29,635 29,635 29,335 29,335 291 -1.25
2025/07/28 29,530 29,530 29,265 29,335 49 0.00
2025/07/29 29,195 29,290 29,130 29,235 33 -0.34
2025/07/30 29,490 30,040 29,460 29,965 2,518 2.50
2025/07/31 30,110 30,550 30,110 30,550 1,828 1.95
2025/08/01 30,490 30,770 30,470 30,570 1,083 0.07
2025/08/04 29,565 30,280 29,550 30,270 3,171 -0.98
2025/08/05 30,570 30,990 30,420 30,800 114 1.75
2025/08/06 31,030 31,430 31,030 31,390 199 1.92
2025/08/07 31,470 31,970 31,390 31,860 469 1.50
2025/08/08 31,810 31,970 31,500 31,500 475 -1.13
2025/08/12 31,740 32,150 31,740 31,950 221 1.43
2025/08/13 32,250 32,500 32,160 32,450 471 1.56
2025/08/14 32,400 32,400 31,940 31,970 187 -1.48
2025/08/15 32,060 32,770 31,960 32,770 252 2.50
2025/08/18 32,790 33,110 32,790 32,980 80 0.64
2025/08/19 33,120 33,120 32,560 32,820 69 -0.49
2025/08/20 32,230 32,630 32,010 32,410 639 -1.25
2025/08/21 32,400 32,830 32,230 32,710 384 0.93
2025/08/22 33,100 33,150 32,800 32,910 199 0.61
2025/08/25 33,490 33,700 33,400 33,550 631 1.94
2025/08/26 33,450 33,600 33,120 33,400 246 -0.45
2025/08/27 33,580 33,800 33,460 33,800 93 1.20
2025/08/28 33,730 34,290 33,560 34,290 289 1.45
2025/08/29 34,300 34,710 34,290 34,660 300 1.08
2025/09/01 34,480 34,480 34,030 34,310 1,825 -1.01
2025/09/02 34,630 34,880 34,360 34,820 233 1.49
2025/09/03 34,790 35,340 34,760 34,920 561 0.29
2025/09/04 35,430 36,050 35,360 35,400 320 1.37
2025/09/05 35,960 36,130 35,670 35,840 741 1.24
2025/09/08 36,350 36,660 36,110 36,660 244 2.29
2025/09/09 36,830 36,830 35,500 35,600 877 -2.89
2025/09/10 35,690 36,000 35,690 35,950 507 0.98
2025/09/11 35,900 36,640 35,900 36,320 551 1.03
2025/09/12 36,680 36,690 36,360 36,510 481 0.52
2025/09/16 36,540 36,620 36,130 36,560 263 0.14
2025/09/17 36,470 36,470 35,600 35,600 593 -2.63
2025/09/18 35,820 35,880 35,530 35,830 369 0.65
2025/09/19 36,270 36,270 35,370 35,800 293 -0.08
2025/09/22 35,710 36,050 35,710 35,760 214 -0.11
2025/09/24 35,730 36,300 35,630 36,160 304 1.12
2025/09/25 36,380 36,990 36,380 36,990 719 2.30
2025/09/26 37,100 37,150 36,360 36,360 654 -1.70
2025/09/29 36,480 37,160 36,360 37,000 595 1.76
2025/09/30 37,030 37,030 36,650 36,850 349 -0.41
2025/10/01 36,650 36,650 35,940 36,150 218 -1.90
2025/10/02 36,300 37,000 36,200 36,860 409 1.96
2025/10/03 36,390 36,800 36,350 36,800 80 -0.16
2025/10/06 38,050 38,050 37,250 37,500 734 1.90
2025/10/07 37,850 39,150 37,850 38,150 1,123 1.73
2025/10/08 38,350 38,980 37,960 38,900 474 1.97
2025/10/09 39,300 39,730 39,080 39,710 780 2.08
2025/10/10 39,310 39,310 38,500 38,640 1,055 -2.69
2025/10/14 37,940 39,150 37,600 37,880 1,019 -1.97
2025/10/15 38,090 38,580 37,880 38,470 781 1.56
2025/10/16 39,190 39,190 38,500 38,800 405 0.86
2025/10/17 39,000 39,000 38,340 38,500 269 -0.77
2025/10/20 38,960 39,060 38,490 39,060 916 1.45
2025/10/21 39,650 39,650 38,550 38,920 825 -0.36
2025/10/22 39,130 39,130 37,850 38,770 399 -0.39
2025/10/23 38,520 38,890 38,340 38,860 378 0.23
2025/10/24 38,900 39,690 38,900 39,690 388 2.14
2025/10/27 40,800 41,190 40,190 41,190 614 3.78
2025/10/28 41,280 41,280 40,490 40,490 683 -1.70
2025/10/29 40,970 41,610 40,820 41,600 673 2.74
2025/10/30 41,670 42,720 41,670 42,720 1,493 2.69
2025/10/31 43,420 43,520 42,250 43,400 1,569 1.59
2025/11/04 44,320 45,290 43,400 43,910 1,237 1.18
2025/11/05 43,210 44,090 40,660 42,300 1,457 -3.67
2025/11/06 43,000 43,670 42,650 43,640 886 3.17
2025/11/07 42,940 43,060 41,820 42,760 1,475 -2.02
2025/11/10 43,200 43,500 42,570 43,010 885 0.58
2025/11/11 43,440 43,840 41,780 42,350 1,190 -1.53
2025/11/12 42,360 43,440 41,440 43,340 1,382 2.34
2025/11/13 43,550 44,760 43,550 44,600 1,069 2.91
2025/11/14 44,250 44,400 42,990 43,650 1,369 -2.13
2025/11/17 43,650 44,300 43,390 44,130 641 1.10
2025/11/18 44,110 44,110 41,470 41,470 2,869 -6.03
2025/11/19 41,390 42,470 40,520 41,470 826 0.00
2025/11/20 43,740 43,830 42,850 43,830 1,539 5.69
2025/11/21 42,430 42,430 40,720 40,860 8,629 -6.78
2025/11/25 41,930 42,440 41,520 41,520 1,002 1.62
2025/11/26 41,560 42,300 41,560 42,160 447 1.54
2025/11/27 42,730 42,830 42,540 42,600 310 1.04
2025/11/28 42,400 43,130 42,360 42,770 300 0.40
2025/12/01 43,030 43,030 41,590 41,890 865 -2.06
2025/12/02 42,100 42,880 42,100 42,420 330 1.27
2025/12/03 42,440 43,280 42,440 42,940 1,014 1.23
2025/12/04 42,750 43,140 42,600 43,140 459 0.47
2025/12/05 42,800 43,450 42,550 43,450 616 0.72
2025/12/08 43,700 44,550 43,400 44,550 1,006 2.53
2025/12/09 44,550 44,560 44,100 44,410 302 -0.31
2025/12/10 44,570 45,070 43,950 44,400 399 -0.02
2025/12/11 44,750 44,750 43,520 43,520 615 -1.98
2025/12/12 44,280 44,630 44,100 44,630 318 2.55
2025/12/15 43,930 43,930 43,340 43,620 801 -2.26
2025/12/16 42,970 42,970 41,710 42,670 7,041 -2.18
2025/12/17 42,360 42,660 41,590 42,490 395 -0.42
2025/12/18 42,000 42,410 41,450 41,700 850 -1.86
2025/12/19 42,130 42,830 42,130 42,570 433 2.09
2025/12/22 43,510 44,370 43,420 44,260 643 3.97
2025/12/23 44,260 44,280 43,860 44,280 731 0.05
2025/12/24 44,330 44,900 44,300 44,890 553 1.38
2025/12/25 45,230 45,230 44,290 44,560 685 -0.74
2025/12/26 44,810 44,810 43,840 43,890 433 -1.50
2025/12/29 44,220 45,220 44,220 44,790 681 2.05
2025/12/30 44,730 44,900 44,170 44,470 2,164 -0.71
2026/01/05 45,500 46,300 45,180 46,120 1,743 3.71
2026/01/06 46,820 46,820 46,000 46,550 1,993 0.93
2026/01/07 47,010 47,400 46,600 46,830 1,472 0.60
2026/01/08 47,040 47,040 45,800 45,910 1,356 -1.96
2026/01/09 46,430 46,430 45,000 45,870 1,472 -0.09
2026/01/13 47,970 47,990 46,710 47,170 1,891 2.83
2026/01/14 47,510 47,840 47,150 47,840 1,329 1.42
2026/01/15 48,120 48,700 47,850 48,490 1,056 1.36
2026/01/16 48,800 49,130 48,100 49,130 1,522 1.32
2026/01/19 49,200 49,200 47,930 49,050 3,006 -0.16
2026/01/20 49,360 49,360 48,060 48,600 1,718 -0.92
2026/01/21 48,000 49,520 47,270 49,420 2,191 1.69

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