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: 2026/08/24
64,630円
(時刻：15:30)
▼ -300円 (-0.46%)

価格情報

始値 65,100円
高値 65,910円
安値 64,290円
終値 64,630円
出来高 723株
売買代金 46,870,250円
売り気配 (15:30) 65,280円
買い気配 (15:30) 64,500円
年初来高値 (2026/06/23) 92,000円
年初来安値 (2026/01/09) 45,000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 7,158,337,710.0円
発行済株式総数 110,247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
2026/08/07 43 -3 8,531 0
2026/07/31 46 -33 8,531 -731
2026/07/24 79 23 9,262 -522
2026/07/17 56 -65 9,784 -748
2026/07/10 121 37 10,532 -137
2026/07/03 84 -41 10,669 -1,613
2026/06/26 125 -125 12,282 2,044
2026/06/19 250 207 10,238 3,682
2026/06/12 43 8 6,556 -363
2026/06/05 35 0 6,919 -429
2026/05/22 40 -29 7,862 1,967
2026/05/15 69 -10 5,895 792
2026/05/01 79 13 5,103 -482
2026/04/24 66 -106 5,585 -160
2026/04/17 172 -33 5,745 266
2026/04/10 205 133 5,479 -153
2026/04/03 72 -97 5,632 -132
2026/03/27 169 28 5,764 -643
2026/03/19 141 -52 6,407 -493
2026/03/13 193 -12 6,900 81
2026/03/06 205 109 6,819 1,551
2026/02/27 96 77 5,268 651
2026/02/20 19 -9 4,617 1,249
2026/02/13 28 11 3,368 350
2026/02/06 17 -3 3,018 -134
2026/01/30 20 -32 3,152 373
2026/01/23 52 10 2,779 1,093
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

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#21,6004.78%2025/07/31
松井　亮介2,5007.48%2025/08/01
合計・最新計算日4,10012.26%2025/08/01

空売り残高（履歴）

計算日 商号 空売り残高
2026/05/14 Jane Street Asia Trading Limited 0
（0.72%→0.00%）
2026/05/13 Jane Street Asia Trading Limited 590
（0.93%→0.72%）
2026/05/12 Jane Street Asia Trading Limited 766
（None→0.93%）
2026/02/04 JANE STREET SINGAPORE PTE. LIMITED 0
（2.16%→0.00%）
2026/02/03 JANE STREET SINGAPORE PTE. LIMITED 1,430
（1.81%→2.16%）
2026/02/02 JANE STREET SINGAPORE PTE. LIMITED 1,178
（2.51%→1.81%）
2026/01/30 JANE STREET SINGAPORE PTE. LIMITED 1,637
（1.39%→2.51%）
2026/01/29 JANE STREET SINGAPORE PTE. LIMITED 909
（1.20%→1.39%）
2026/01/28 JANE STREET SINGAPORE PTE. LIMITED 700
（0.58%→1.20%）
2026/01/27 JANE STREET SINGAPORE PTE. LIMITED 354
（0.68%→0.58%）
2026/01/26 JANE STREET SINGAPORE PTE. LIMITED 351
（0.75%→0.68%）
2026/01/22 JANE STREET SINGAPORE PTE. LIMITED 331
（None→0.75%）

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
2026/06/22 0 180 *****

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
2026/08/06 東証 71 3 68 0 280
2026/08/05 東証 68 1 67 0 420 - - -
2026/08/04 東証 67 0 67 0 140 - - -
2026/08/03 東証 53 5 48 0 120 - - -
2026/07/31 東証 51 0 51 0 120 - - -
2026/07/30 東証 44 0 44 0 120 - - -
2026/07/29 東証 96 0 96 0 360 - - -
2026/07/28 東証 87 0 87 0 120 - - -
2026/07/27 東証 89 0 89 0 140 - - -
2026/07/24 東証 89 0 89 0 140 - - -
2026/07/23 東証 1,053 0 1,053 0 140 - - -
2026/07/22 東証 1,055 0 1,055 0 420 - - -
2026/07/21 東証 1,007 0 1,007 0 140 - - -
2026/07/17 東証 1,018 0 1,018 0 120 - - -
2026/07/16 東証 50 15 35 0 140 - - -
2026/07/15 東証 1,022 16 1,006 0 560 - - -
2026/07/14 東証 995 4 991 0 140 - - -
2026/07/13 東証 868 178 690 0 560 - - -
2026/07/09 東証 1,043 20 1,023 0 280
2026/07/08 東証 1,039 14 1,025 0 840 - - -
2026/07/07 東証 1,111 20 1,091 0 280 - - -
2026/07/06 東証 1,101 30 1,071 0 280 - - -
2026/07/03 東証 1,131 14 1,117 0 140 - - -
2026/07/02 東証 1,152 26 1,126 0 140 - - -
2026/07/01 東証 1,207 20 1,187 0 420 - - -
2026/06/30 東証 1,202 26 1,176 0 160 - - -
2026/06/29 東証 1,350 21 1,329 0 160 - - -
2026/06/26 東証 1,629 0 1,629 0 160 - - -
2026/06/25 東証 1,850 1 1,849 0 160 - - -
2026/06/24 東証 1,860 0 1,860 0 480 - - -

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(%)
2025/03/04 27,315 27,315 26,800 27,010 209 -
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
2026/01/22 50,190 50,190 49,140 49,700 1,242 0.57
2026/01/23 50,350 50,430 49,450 49,870 1,426 0.34
2026/01/26 49,700 49,990 49,080 49,320 2,040 -1.10
2026/01/27 49,330 49,710 48,590 49,680 1,009 0.73
2026/01/28 49,480 51,490 49,480 51,030 2,555 2.72
2026/01/29 52,030 52,030 50,030 51,250 2,938 0.43
2026/01/30 51,300 51,880 49,610 50,570 5,151 -1.33
2026/02/02 49,570 51,460 49,010 49,090 3,991 -2.93
2026/02/03 50,380 53,250 50,380 52,980 4,309 7.92
2026/02/04 53,390 55,410 53,390 54,850 3,909 3.53
2026/02/05 55,650 55,650 51,830 52,970 7,880 -3.43
2026/02/06 51,970 53,550 51,690 53,490 3,894 0.98
2026/02/09 56,250 56,750 55,150 55,880 7,200 4.47
2026/02/10 56,750 58,830 56,750 58,650 8,448 4.96
2026/02/12 59,400 60,800 58,760 60,800 7,112 3.67
2026/02/13 60,000 60,000 57,500 57,960 6,882 -4.67
2026/02/16 59,420 59,420 57,840 58,120 3,686 0.28
2026/02/17 58,380 58,400 56,740 57,440 1,913 -1.17
2026/02/18 57,610 59,030 57,420 58,980 1,621 2.68
2026/02/19 59,550 60,530 59,440 60,510 2,330 2.59
2026/02/20 60,470 61,230 59,890 61,150 2,876 1.06
2026/02/24 61,270 65,310 61,270 65,310 5,248 6.80
2026/02/25 66,310 67,080 64,320 66,890 13,075 2.42
2026/02/26 69,030 69,030 65,380 66,260 8,155 -0.94
2026/02/27 65,880 67,670 64,750 67,670 11,268 2.13
2026/03/02 66,490 70,050 66,260 70,000 7,378 3.44
2026/03/03 71,500 75,960 66,710 67,040 17,233 -4.23
2026/03/04 64,380 66,510 61,190 62,860 11,622 -6.24
2026/03/05 66,390 66,690 63,050 64,000 9,258 1.81
2026/03/06 62,600 63,370 60,530 62,940 5,210 -1.66
2026/03/09 58,500 58,800 55,730 58,240 8,780 -7.47
2026/03/10 61,730 63,110 60,630 61,250 7,716 5.17
2026/03/11 63,380 66,070 63,380 64,970 5,545 6.07
2026/03/12 64,090 64,710 62,410 63,050 4,337 -2.96
2026/03/13 61,130 64,330 60,900 63,580 4,853 0.84
2026/03/16 63,110 63,570 60,730 62,080 3,268 -2.36
2026/03/17 63,080 63,220 60,100 60,410 3,887 -2.69
2026/03/18 61,410 62,940 61,410 62,860 2,712 4.06
2026/03/19 61,210 62,110 60,840 61,290 3,298 -2.50
2026/03/23 58,290 58,870 56,660 57,780 4,590 -5.73
2026/03/24 60,490 61,300 58,390 59,890 2,836 3.65
2026/03/25 61,600 63,240 61,600 63,200 3,288 5.53
2026/03/26 63,000 64,360 62,140 62,420 2,181 -1.23
2026/03/27 61,420 62,330 60,000 62,090 2,655 -0.53
2026/03/30 59,090 60,710 58,810 60,710 5,005 -2.22
2026/03/31 60,000 60,000 57,370 57,710 9,083 -4.94
2026/04/01 60,590 61,940 60,200 61,710 3,398 6.93
2026/04/02 63,480 63,780 59,980 60,560 8,473 -1.86
2026/04/03 62,530 63,370 61,700 62,870 4,758 3.81
2026/04/06 63,790 64,600 63,150 63,480 3,729 0.97
2026/04/07 64,480 64,480 61,470 62,240 3,819 -1.95
2026/04/08 67,240 68,140 66,150 68,140 9,943 9.48
2026/04/09 68,310 69,100 66,300 68,210 5,783 0.10
2026/04/10 69,170 71,340 69,000 71,330 7,727 4.57
2026/04/13 71,180 72,990 69,930 70,760 6,638 -0.80
2026/04/14 73,310 73,500 71,860 72,590 8,855 2.59
2026/04/15 74,090 74,200 70,000 70,750 9,851 -2.53
2026/04/16 71,100 72,970 70,150 72,970 6,468 3.14
2026/04/17 72,820 72,820 71,030 71,030 3,993 -2.66
2026/04/20 71,200 72,000 69,800 70,140 3,084 -1.25
2026/04/21 70,520 71,750 70,520 71,710 2,070 2.24
2026/04/22 71,750 72,500 70,200 72,500 6,772 1.10
2026/04/23 72,800 73,670 69,400 70,530 5,445 -2.72
2026/04/24 70,490 71,690 70,420 70,990 2,596 0.65
2026/04/27 70,520 72,360 69,000 71,610 4,167 0.87
2026/04/28 71,700 72,180 71,370 72,080 4,036 0.66
2026/04/30 71,000 71,200 70,200 70,860 3,307 -1.69
2026/05/01 71,000 71,000 69,800 69,800 1,680 -1.50
2026/05/07 73,000 76,600 72,980 76,530 8,447 9.64
2026/05/08 75,000 77,350 74,540 77,350 5,653 1.07
2026/05/11 78,850 79,210 76,950 77,600 4,658 0.32
2026/05/12 79,480 82,480 78,100 80,620 11,695 3.89
2026/05/13 80,330 84,570 77,270 84,340 7,080 4.61
2026/05/14 84,430 86,040 76,060 77,650 16,655 -7.93
2026/05/15 78,040 80,980 72,680 73,550 9,926 -5.28
2026/05/18 73,440 74,360 71,810 72,640 4,422 -1.24
2026/05/19 73,710 73,710 67,470 67,850 7,924 -6.59
2026/05/20 64,590 66,530 63,940 65,700 14,348 -3.17
2026/05/21 68,280 68,280 65,770 67,300 6,645 2.44
2026/05/22 68,300 71,540 68,100 71,090 8,534 5.63
2026/05/25 74,000 75,900 73,520 75,730 6,754 6.53
2026/05/26 76,410 76,410 72,500 74,500 5,462 -1.62
2026/05/27 75,510 77,350 72,400 72,800 5,273 -2.28
2026/05/28 70,970 72,180 69,180 71,020 5,156 -2.45
2026/05/29 71,020 71,720 69,480 71,300 5,425 0.39
2026/06/01 70,070 73,000 70,070 71,750 3,004 0.63
2026/06/02 71,000 71,220 67,640 70,190 4,401 -2.17
2026/06/03 72,500 75,000 71,490 74,090 7,103 5.56
2026/06/04 72,590 72,750 70,660 71,320 2,639 -3.74
2026/06/05 71,000 71,000 68,690 70,090 4,300 -1.72
2026/06/08 64,850 67,500 64,000 65,970 5,885 -5.88
2026/06/09 67,970 68,200 64,400 65,780 8,292 -0.29
2026/06/10 64,560 66,100 61,010 62,250 6,411 -5.37
2026/06/11 59,480 61,420 56,600 60,990 5,549 -2.02
2026/06/12 63,340 65,380 63,160 64,130 5,609 5.15
2026/06/15 67,780 67,780 66,570 67,080 4,478 4.60
2026/06/16 68,080 72,000 67,450 70,850 6,435 5.62
2026/06/17 68,730 70,830 68,710 70,500 3,201 -0.49
2026/06/18 70,500 71,700 69,760 70,000 3,406 -0.71
2026/06/19 76,260 79,630 74,770 78,000 14,263 11.43
2026/06/22 80,920 88,000 77,930 88,000 24,346 12.82
2026/06/23 89,000 92,000 73,000 75,620 37,917 -14.07
2026/06/24 74,390 76,280 72,550 74,460 9,900 -1.53
2026/06/25 77,980 77,980 74,200 74,990 9,960 0.71
2026/06/26 73,520 74,980 71,390 71,940 7,592 -4.07
2026/06/29 71,770 71,770 68,060 70,500 7,076 -2.00
2026/06/30 71,500 72,800 70,990 72,020 6,655 2.16
2026/07/01 73,520 73,620 69,080 69,370 3,679 -3.68
2026/07/02 67,810 67,980 65,880 66,430 4,511 -4.24
2026/07/03 64,430 67,050 63,770 66,820 8,287 0.59
2026/07/06 67,450 67,490 65,670 67,200 3,961 0.57
2026/07/07 66,430 67,030 63,300 63,570 4,485 -5.40
2026/07/08 61,800 63,850 61,250 61,520 3,606 -3.22
2026/07/09 62,230 63,320 61,520 62,350 4,759 1.35
2026/07/10 63,350 65,670 63,350 64,360 5,545 3.22
2026/07/13 64,200 65,580 62,220 62,750 5,393 -2.50
2026/07/14 61,580 62,040 59,770 61,900 5,955 -1.35
2026/07/15 62,900 64,200 62,290 64,190 2,182 3.70
2026/07/16 62,770 63,300 60,800 61,250 1,882 -4.58
2026/07/17 59,250 59,930 56,200 58,260 4,926 -4.88
2026/07/21 58,260 60,480 56,120 60,360 4,312 3.60
2026/07/22 62,960 64,110 61,640 61,700 6,268 2.22
2026/07/23 61,930 63,320 61,900 62,890 1,430 1.93
2026/07/24 61,890 62,590 60,500 62,590 1,455 -0.48
2026/07/27 62,000 62,000 59,120 60,460 1,308 -3.40
2026/07/28 58,700 58,790 56,880 57,430 3,537 -5.01
2026/07/29 56,500 59,300 54,000 55,360 3,100 -3.60
2026/07/30 54,360 57,360 54,260 55,470 2,712 0.20
2026/07/31 59,000 61,860 58,320 59,960 5,892 8.09
2026/08/03 59,200 59,330 56,440 58,850 6,265 -1.85
2026/08/04 59,910 61,530 59,170 61,530 2,289 4.55
2026/08/05 63,530 65,830 63,380 65,830 3,448 6.99
2026/08/06 63,850 65,990 62,620 63,200 5,396 -4.00
2026/08/07 63,200 64,990 61,400 64,620 3,990 2.25
2026/08/10 65,200 67,390 64,900 66,840 7,690 3.44
2026/08/12 66,400 67,700 64,690 67,600 3,391 1.14
2026/08/13 68,100 69,500 67,430 67,760 2,872 0.24
2026/08/14 68,760 68,860 66,610 67,450 2,051 -0.46
2026/08/17 68,450 70,170 67,480 70,170 2,773 4.03
2026/08/18 70,340 72,600 68,800 69,490 4,716 -0.97
2026/08/19 65,530 66,390 63,240 64,410 2,495 -7.31
2026/08/20 65,410 65,930 64,100 65,400 1,175 1.54
2026/08/21 63,690 65,400 63,690 64,930 1,168 -0.72
2026/08/24 65,100 65,910 64,290 64,630 723 -0.46

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