ＮＥＸＴ　ＦＵＮＤＳ　機械（ＴＯＰＩＸ－１７）上場投信（1624）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　機械（ＴＯＰＩＸ－１７）上場投信 1624

ETF等 その他 最終更新: 2026/01/21
84,430円
(時刻：15:30)
▼ -80円 (-0.09%)

価格情報

始値 84,270円
高値 84,660円
安値 82,140円
終値 84,430円
出来高 420株
売買代金 35,115,070円
売り気配 (15:30) 84,690円
買い気配 (15:30) 84,170円
年初来高値 (2026/01/20) 85,770円
年初来安値 (2025/04/07) 47,250円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　機械（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 MACHINERY ETF
時価総額 8,760,053,070.0円
発行済株式総数 103,657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 41 -22 294 17
2026/01/09 63 44 277 -338
2025/12/26 19 -11 615 69
2025/12/19 30 -4 546 18
2025/12/12 34 -2 528 -112
2025/12/05 36 0 640 8
2025/11/28 36 4 632 -127
2025/11/21 32 12 759 54
2025/11/14 20 -3 705 -10
2025/11/07 23 -1 715 201
2025/10/31 24 -19 514 427
2025/10/24 43 19 87 21
2025/10/17 24 1 66 -10
2025/10/10 23 -11 76 19
2025/10/03 34 6 57 -19
2025/09/26 28 2 76 27
2025/09/19 26 -3 49 -131
2025/09/12 29 -10 180 67
2025/09/05 39 17 113 7
2025/08/29 22 7 106 33
2025/08/22 15 -112 73 45
2025/08/15 127 101 28 13
2025/08/08 26 -4 15 0
2025/08/01 30 9 15 -141
2025/07/25 21 2 156 -255
2025/07/18 19 -259 411 158
2025/07/11 278 241 253 -12
2025/07/04 37 3 265 173
2025/06/27 34 -4 92 54
2025/06/20 38 -1 38 6
2025/06/13 39 1 32 -13
2025/06/06 38 9 45 -6
2025/05/30 29 -15 51 -55
2025/05/23 44 -85 106 7
2025/05/16 129 1 99 -7
2025/05/09 128 1 106 -15
2025/05/02 127 -1 121 3
2025/04/25 128 95 118 7

空売り残高（履歴）

計算日 商号 空売り残高
2025/08/19 個人 0
（0.52%→0.00%）
2025/08/18 個人 110
（0.35%→0.52%）

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
2026/01/20 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
2026/01/20 東証 0 25 -25 0 180
2026/01/19 東証 33 33 0 0 180 ***** ***** -
2026/01/16 東証 34 34 0 0 180 ***** ***** -
2026/01/15 東証 44 58 -14 0 180 5.00 2.16 F
2026/01/14 東証 32 65 -33 0 540 15.00 2.18 F
2026/01/13 東証 40 61 -21 0 180 5.00 2.24 F
2026/01/09 東証 25 51 -26 0 160 5.00 2.32 F
2026/01/08 東証 35 45 -10 0 160 0.00 0.00 F
2026/01/07 東証 43 43 0 0 640 ***** ***** -
2026/01/06 東証 48 48 0 0 160 ***** ***** -
2026/01/05 東証 83 18 65 0 160 - - -
2025/12/30 東証 204 6 198 0 160 - - -
2025/12/29 東証 214 6 208 0 160 - - -
2025/12/26 東証 159 7 152 0 960 - - -
2025/12/25 東証 129 19 110 0 160 - - -
2025/12/24 東証 109 20 89 0 480 - - -
2025/12/23 東証 109 20 89 0 160 - - -
2025/12/22 東証 109 20 89 0 160 - - -
2025/12/19 東証 110 14 96 0 160 - - -
2025/12/18 東証 110 14 96 0 160 - - -
2025/12/17 東証 99 18 81 0 480 - - -
2025/12/16 東証 99 18 81 0 160 - - -
2025/12/15 東証 116 18 98 0 160 - - -
2025/12/12 東証 124 10 114 0 160 - - -
2025/12/11 東証 129 10 119 0 160 - - -
2025/12/10 東証 73 20 53 0 480 - - -
2025/12/09 東証 105 18 87 0 160 - - -
2025/12/08 東証 132 13 119 0 160 - - -
2025/12/05 東証 132 10 122 0 160 - - -
2025/12/04 東証 132 10 122 0 160 - - -

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 57,520 58,090 57,520 57,990 105 -
2024/07/30 57,530 57,530 56,980 57,530 66 -0.79
2024/07/31 56,530 58,470 56,500 58,330 139 1.39
2024/08/01 58,540 58,540 55,500 55,950 279 -4.08
2024/08/02 53,050 53,170 52,000 52,000 255 -7.06
2024/08/05 48,300 49,000 43,610 46,290 379 -10.98
2024/08/06 47,150 50,000 47,020 49,010 146 5.88
2024/08/07 48,310 52,260 48,140 51,500 291 5.08
2024/08/08 51,040 51,500 50,140 50,360 114 -2.21
2024/08/09 51,360 51,480 49,950 49,950 45 -0.81
2024/08/13 50,650 52,760 50,650 52,760 201 5.63
2024/08/14 53,450 53,540 52,720 53,020 190 0.49
2024/08/15 53,110 54,170 53,110 53,800 27 1.47
2024/08/16 55,360 55,800 55,070 55,800 176 3.72
2024/08/19 55,330 55,690 54,010 54,010 172 -3.21
2024/08/20 54,820 54,940 54,630 54,790 52 1.44
2024/08/21 53,790 54,870 53,500 53,970 56 -1.50
2024/08/22 53,870 54,290 53,610 53,810 77 -0.30
2024/08/23 53,850 54,510 53,850 54,470 39 1.23
2024/08/26 54,050 54,050 53,450 53,720 54 -1.38
2024/08/27 53,880 54,250 53,510 54,240 71 0.97
2024/08/28 54,050 54,170 53,740 54,170 72 -0.13
2024/08/29 53,670 54,310 53,670 54,230 45 0.11
2024/08/30 54,520 54,950 54,330 54,730 60 0.92
2024/09/02 55,280 55,610 54,510 54,580 46 -0.27
2024/09/03 54,200 54,640 54,050 54,110 112 -0.86
2024/09/04 52,690 52,690 51,600 51,620 302 -4.60
2024/09/05 51,120 52,050 50,760 51,680 96 0.12
2024/09/06 51,680 51,680 50,180 50,330 51 -2.61
2024/09/09 48,280 49,700 48,230 49,700 235 -1.25
2024/09/10 49,850 50,100 49,600 49,740 57 0.08
2024/09/11 49,870 49,870 48,460 49,030 138 -1.43
2024/09/12 50,430 50,770 50,230 50,770 229 3.55
2024/09/13 50,350 50,930 50,350 50,790 31 0.04
2024/09/17 51,060 51,060 49,990 50,610 318 -0.35
2024/09/18 51,110 51,280 50,620 50,920 44 0.61
2024/09/19 51,880 52,290 51,880 52,100 1,497 2.32
2024/09/20 52,930 53,210 52,770 52,820 932 1.38
2024/09/24 53,470 53,870 53,320 53,630 58 1.53
2024/09/25 53,100 54,650 53,100 54,310 98 1.27
2024/09/26 54,810 56,100 54,810 56,100 211 3.30
2024/09/27 56,350 58,250 56,350 58,050 1,019 3.48
2024/09/30 56,050 56,600 55,600 56,040 1,780 -3.46
2024/10/01 57,040 57,710 56,580 57,690 150 2.94
2024/10/02 56,940 57,770 56,550 56,550 638 -1.98
2024/10/03 58,050 58,330 57,310 57,440 76 1.57
2024/10/04 57,100 57,770 57,100 57,570 75 0.23
2024/10/07 58,770 58,770 57,850 57,850 549 0.49
2024/10/08 57,560 57,560 56,630 56,640 70 -2.09
2024/10/09 57,170 57,170 56,730 56,730 45 0.16
2024/10/10 57,460 57,550 56,960 57,120 24 0.69
2024/10/11 57,200 57,600 57,010 57,010 344 -0.19
2024/10/15 57,740 57,740 56,900 57,360 98 0.61
2024/10/16 56,500 56,720 56,210 56,710 30 -1.13
2024/10/17 56,740 56,740 56,300 56,300 452 -0.72
2024/10/18 56,660 57,100 56,380 56,970 106 1.19
2024/10/21 57,380 57,380 56,640 56,640 40 -0.58
2024/10/22 56,460 56,460 55,010 55,360 759 -2.26
2024/10/23 55,220 55,450 54,740 54,750 552 -1.10
2024/10/24 54,080 54,950 53,930 54,630 847 -0.22
2024/10/25 54,630 54,630 54,150 54,410 266 -0.40
2024/10/28 54,490 55,500 54,270 55,470 921 1.95
2024/10/29 55,190 56,050 55,050 55,930 123 0.83
2024/10/30 56,150 57,520 56,140 57,520 1,562 2.84
2024/10/31 57,400 57,420 56,910 57,320 96 -0.35
2024/11/01 56,250 56,640 55,840 55,900 400 -2.48
2024/11/05 56,630 57,000 56,000 56,000 45 0.18
2024/11/06 57,300 58,810 56,820 58,810 638 5.02
2024/11/07 59,810 60,340 58,420 59,160 7,595 0.60
2024/11/08 59,990 59,990 59,020 59,070 198 -0.15
2024/11/11 58,440 59,210 58,440 58,560 865 -0.86
2024/11/12 59,060 59,420 58,700 58,700 170 0.24
2024/11/13 58,760 58,760 57,870 57,870 215 -1.41
2024/11/14 58,500 58,990 58,280 58,280 129 0.71
2024/11/15 58,670 59,000 58,450 58,770 169 0.84
2024/11/18 57,940 59,290 57,830 59,290 336 0.88
2024/11/19 58,290 58,360 57,730 57,970 1,015 -2.23
2024/11/20 58,400 58,400 57,860 58,250 579 0.48
2024/11/21 58,370 58,370 57,630 57,720 533 -0.91
2024/11/22 58,000 58,180 57,930 58,000 3,215 0.49
2024/11/25 58,720 60,400 58,450 60,400 1,363 4.14
2024/11/26 57,720 57,990 57,190 57,210 2,314 -5.28
2024/11/27 57,050 57,170 56,490 56,620 200 -1.03
2024/11/28 56,340 57,210 56,340 57,060 111 0.78
2024/11/29 56,720 56,720 56,220 56,310 80 -1.31
2024/12/02 56,310 57,000 56,310 56,870 38 0.99
2024/12/03 57,240 58,110 57,240 58,110 313 2.18
2024/12/04 58,150 58,240 57,910 58,150 97 0.07
2024/12/05 58,480 58,700 57,730 57,730 71 -0.72
2024/12/06 57,650 57,870 57,310 57,510 125 -0.38
2024/12/09 57,530 57,920 57,170 57,260 131 -0.43
2024/12/10 58,030 58,030 57,360 57,540 2,056 0.49
2024/12/11 57,830 57,830 57,270 57,650 212 0.19
2024/12/12 57,790 58,560 57,790 58,360 65 1.23
2024/12/13 58,180 58,180 56,960 57,100 632 -2.16
2024/12/16 57,310 57,650 57,260 57,450 77 0.61
2024/12/17 57,650 58,030 57,300 57,300 229 -0.26
2024/12/18 57,390 57,560 57,120 57,330 29 0.05
2024/12/19 56,330 57,700 56,200 57,100 51 -0.40
2024/12/20 57,860 57,860 56,700 56,700 29 -0.70
2024/12/23 57,000 57,150 56,690 57,150 25 0.79
2024/12/24 57,160 57,160 56,890 56,980 35 -0.30
2024/12/25 57,300 57,300 56,720 56,930 218 -0.09
2024/12/26 57,280 58,020 56,900 57,200 117 0.47
2024/12/27 58,280 58,820 58,280 58,330 144 1.98
2024/12/30 58,650 58,650 58,230 58,330 89 0.00
2025/01/06 58,940 58,940 58,000 58,040 1,163 -0.50
2025/01/07 58,700 59,450 58,510 59,450 491 2.43
2025/01/08 58,720 58,720 58,380 58,610 468 -1.41
2025/01/09 58,410 58,410 57,600 57,810 56 -1.36
2025/01/10 57,910 58,010 57,760 57,780 18 -0.05
2025/01/14 56,780 57,400 56,250 56,270 1,315 -2.61
2025/01/15 56,580 56,580 55,950 56,030 34 -0.43
2025/01/16 56,620 56,790 56,460 56,500 22 0.84
2025/01/17 56,270 56,560 55,920 56,560 41 0.11
2025/01/20 57,000 57,350 57,000 57,280 355 1.27
2025/01/21 57,330 57,600 57,000 57,250 47 -0.05
2025/01/22 57,800 58,820 57,800 58,750 134 2.62
2025/01/23 59,140 59,600 59,010 59,520 52 1.31
2025/01/24 59,530 60,000 59,270 60,000 158 0.81
2025/01/27 60,140 60,140 59,230 59,230 175 -1.28
2025/01/28 59,060 59,060 57,690 58,440 460 -1.33
2025/01/29 58,940 58,940 58,440 58,850 75 0.70
2025/01/30 58,600 58,980 58,600 58,750 284 -0.17
2025/01/31 58,740 59,800 58,660 59,800 30 1.79
2025/02/03 57,520 58,120 56,880 57,470 385 -3.90
2025/02/04 58,470 58,470 57,540 57,740 736 0.47
2025/02/05 57,960 58,020 57,270 57,440 98 -0.52
2025/02/06 57,440 57,650 57,340 57,650 212 0.37
2025/02/07 57,220 57,300 56,840 57,220 117 -0.75
2025/02/10 57,020 57,240 56,690 57,240 79 0.03
2025/02/12 57,250 57,250 56,600 57,040 49 -0.35
2025/02/13 57,460 57,900 57,400 57,840 428 1.40
2025/02/14 57,650 57,680 56,850 56,850 106 -1.71
2025/02/17 56,950 57,830 56,950 57,260 22 0.72
2025/02/18 57,550 58,300 57,550 57,820 308 0.98
2025/02/19 58,050 58,050 57,670 57,770 196 -0.09
2025/02/20 57,390 57,390 56,860 57,240 36 -0.92
2025/02/21 57,390 57,500 56,660 57,060 140 -0.31
2025/02/25 56,570 56,570 55,760 56,260 77 -1.40
2025/02/26 55,750 55,750 55,250 55,650 557 -1.08
2025/02/27 55,960 56,520 55,960 56,520 53 1.56
2025/02/28 55,540 55,540 54,270 54,770 244 -3.10
2025/03/03 55,240 55,760 54,380 55,740 98 1.77
2025/03/04 55,740 56,410 55,680 56,390 49 1.17
2025/03/05 56,390 56,980 56,280 56,450 1,402 0.11
2025/03/06 57,010 58,710 57,010 58,320 224 3.31
2025/03/07 58,010 58,620 56,270 57,860 162 -0.79
2025/03/10 58,110 58,110 57,110 57,280 24 -1.00
2025/03/11 56,620 56,790 55,680 56,790 128 -0.86
2025/03/12 56,470 57,670 56,470 57,520 444 1.29
2025/03/13 57,960 58,300 57,910 57,910 77 0.68
2025/03/14 57,850 58,500 57,780 58,410 33 0.86
2025/03/17 59,020 60,690 59,020 60,550 132 3.66
2025/03/18 61,550 61,550 60,570 60,650 511 0.17
2025/03/19 60,830 61,290 60,830 61,030 47 0.63
2025/03/21 61,020 61,100 60,310 60,570 62 -0.75
2025/03/24 60,730 60,730 59,800 59,850 126 -1.19
2025/03/25 60,850 60,850 59,810 59,970 36 0.20
2025/03/26 60,370 60,370 59,910 59,910 64 -0.10
2025/03/27 58,970 59,670 58,930 59,250 120 -1.10
2025/03/28 59,470 59,620 58,500 58,730 103 -0.88
2025/03/31 57,160 57,160 56,370 56,370 531 -4.02
2025/04/01 56,800 56,960 56,050 56,090 55 -0.50
2025/04/02 57,070 57,070 55,780 56,440 71 0.62
2025/04/03 54,440 54,900 53,910 54,600 127 -3.26
2025/04/04 53,600 54,560 51,500 54,560 654 -0.07
2025/04/07 48,160 49,870 47,250 48,400 177 -11.29
2025/04/08 49,320 52,230 49,320 50,870 112 5.10
2025/04/09 49,220 49,570 48,290 49,050 2,435 -3.58
2025/04/10 55,420 55,450 53,240 53,940 305 9.97
2025/04/11 51,440 52,450 50,930 52,450 1,982 -2.76
2025/04/14 53,450 53,560 52,780 52,780 145 0.63
2025/04/15 53,620 53,620 53,210 53,580 119 1.52
2025/04/16 53,580 53,580 52,680 53,020 455 -1.05
2025/04/17 52,420 54,120 52,420 54,120 520 2.07
2025/04/18 54,000 54,260 53,970 54,260 15 0.26
2025/04/21 53,500 53,720 53,030 53,270 197 -1.82
2025/04/22 53,000 53,150 52,820 53,100 55 -0.32
2025/04/23 54,100 54,120 53,780 53,960 164 1.62
2025/04/24 54,550 55,000 54,550 54,740 22 1.45
2025/04/25 55,340 55,660 55,290 55,590 51 1.55
2025/04/28 55,900 56,570 55,900 56,210 33 1.12
2025/04/30 56,600 56,600 55,710 55,710 41 -0.89
2025/05/01 56,300 56,670 56,300 56,670 34 1.72
2025/05/02 57,130 57,220 56,720 57,150 74 0.85
2025/05/07 57,300 57,300 56,700 56,980 238 -0.30
2025/05/08 57,000 57,860 56,760 57,670 27 1.21
2025/05/09 58,100 58,270 56,830 57,420 158 -0.43
2025/05/12 57,180 58,050 57,180 58,050 138 1.10
2025/05/13 59,050 59,500 58,750 58,800 21 1.29
2025/05/14 58,630 59,250 58,370 59,250 35 0.77
2025/05/15 59,270 59,300 58,910 58,910 52 -0.57
2025/05/16 59,050 59,150 58,740 59,060 152 0.25
2025/05/19 59,150 59,150 58,970 59,120 13 0.10
2025/05/20 59,460 60,350 59,460 59,630 215 0.86
2025/05/21 59,240 59,920 59,240 59,920 15 0.49
2025/05/22 58,920 59,560 58,920 59,560 26 -0.60
2025/05/23 59,700 60,730 59,700 60,450 56 1.49
2025/05/26 60,800 61,000 60,700 60,930 82 0.79
2025/05/27 60,790 61,600 60,790 61,600 34 1.10
2025/05/28 62,320 62,500 62,040 62,050 47 0.73
2025/05/29 62,530 62,530 61,850 62,360 59 0.50
2025/05/30 61,820 62,370 61,770 62,370 18 0.02
2025/06/02 62,100 62,100 61,440 61,730 62 -1.03
2025/06/03 61,930 62,610 61,930 62,230 79 0.81
2025/06/04 62,840 62,980 62,470 62,750 31 0.84
2025/06/05 62,600 62,680 61,940 61,940 32 -1.29
2025/06/06 62,000 62,770 62,000 62,770 46 1.34
2025/06/09 62,980 63,000 62,720 62,780 210 0.02
2025/06/10 63,000 63,370 62,670 62,670 53 -0.18
2025/06/11 62,390 62,390 62,160 62,230 59 -0.70
2025/06/12 62,600 62,940 62,600 62,940 80 1.14
2025/06/13 63,000 63,010 62,340 62,880 131 -0.10
2025/06/16 63,580 64,150 63,270 63,580 72 1.11
2025/06/17 64,150 64,170 63,870 64,090 36 0.80
2025/06/18 63,980 63,980 63,740 63,850 60 -0.37
2025/06/19 63,850 63,910 63,510 63,630 49 -0.34
2025/06/20 63,630 63,630 63,170 63,240 191 -0.61
2025/06/23 63,110 63,640 63,110 63,180 82 -0.09
2025/06/24 63,570 64,040 63,550 63,610 696 0.68
2025/06/25 64,570 64,570 63,450 63,840 49 0.36
2025/06/26 64,300 68,510 63,980 65,820 840 3.10
2025/06/27 67,180 67,180 66,010 66,400 284 0.88
2025/06/30 67,320 67,730 66,450 66,450 166 0.08
2025/07/01 66,900 66,900 66,410 66,590 74 0.21
2025/07/02 65,680 67,100 65,250 67,100 1,253 0.77
2025/07/03 66,720 66,720 65,520 65,770 128 -1.98
2025/07/04 66,660 66,660 65,380 65,440 49 -0.50
2025/07/07 65,260 65,260 65,020 65,140 58 -0.46
2025/07/08 65,460 65,780 65,400 65,490 307 0.54
2025/07/09 65,390 65,390 65,090 65,150 17 -0.52
2025/07/10 65,490 65,490 64,890 64,950 15 -0.31
2025/07/11 65,490 65,720 65,010 65,290 468 0.52
2025/07/14 62,570 63,520 62,450 63,370 352 -2.94
2025/07/15 63,630 63,630 62,610 63,220 181 -0.24
2025/07/16 63,520 63,650 63,050 63,190 54 -0.05
2025/07/17 63,050 63,200 62,500 63,170 34 -0.03
2025/07/18 63,170 63,170 62,580 62,580 25 -0.93
2025/07/22 63,000 63,980 63,000 63,580 80 1.60
2025/07/23 64,580 65,620 64,580 65,460 227 2.96
2025/07/24 66,180 67,170 66,040 67,080 116 2.47
2025/07/25 67,000 67,010 66,410 66,470 386 -0.91
2025/07/28 66,730 66,730 66,110 66,310 204 -0.24
2025/07/29 65,900 65,900 65,030 65,290 73 -1.54
2025/07/30 65,230 65,710 65,210 65,630 155 0.52
2025/07/31 65,850 66,540 65,850 66,520 75 1.36
2025/08/01 66,350 66,960 66,350 66,660 262 0.21
2025/08/04 65,500 65,500 64,580 65,500 326 -1.74
2025/08/05 66,240 66,460 65,710 66,140 66 0.98
2025/08/06 66,650 68,130 66,650 67,780 281 2.48
2025/08/07 67,380 67,850 66,910 67,460 495 -0.47
2025/08/08 67,570 68,820 67,570 68,280 359 1.22
2025/08/12 68,950 69,180 68,760 68,800 137 0.76
2025/08/13 69,580 70,340 69,580 70,340 2,567 2.24
2025/08/14 69,620 69,620 68,150 68,170 891 -3.09
2025/08/15 68,580 68,960 68,300 68,690 1,363 0.76
2025/08/18 68,910 69,520 68,910 69,060 69 0.54
2025/08/19 69,590 69,590 68,500 68,530 263 -0.77
2025/08/20 68,270 68,270 67,100 67,500 517 -1.50
2025/08/21 67,230 67,420 67,010 67,080 50 -0.62
2025/08/22 67,380 67,410 67,000 67,170 28 0.13
2025/08/25 67,900 68,150 67,690 67,860 126 1.03
2025/08/26 67,730 67,730 67,220 67,320 39 -0.80
2025/08/27 67,520 67,520 66,850 67,000 63 -0.48
2025/08/28 66,990 67,250 66,680 67,250 54 0.37
2025/08/29 67,390 67,390 67,070 67,110 46 -0.21
2025/09/01 66,670 66,970 65,870 66,170 994 -1.40
2025/09/02 66,230 66,370 65,800 65,800 85 -0.56
2025/09/03 65,730 65,730 64,560 64,560 266 -1.88
2025/09/04 65,330 65,400 64,810 65,400 48 1.30
2025/09/05 65,860 66,190 65,530 66,190 356 1.21
2025/09/08 67,110 67,470 66,870 67,360 170 1.77
2025/09/09 67,790 67,980 66,980 67,470 110 0.16
2025/09/10 66,960 67,030 66,800 67,030 96 -0.65
2025/09/11 66,940 67,790 66,940 67,790 189 1.13
2025/09/12 68,720 68,720 67,720 67,720 460 -0.10
2025/09/16 68,220 68,600 67,900 68,220 189 0.74
2025/09/17 67,860 67,860 67,410 67,530 83 -1.01
2025/09/18 67,230 68,090 67,230 67,760 76 0.34
2025/09/19 68,500 68,540 66,920 67,520 245 -0.35
2025/09/22 67,520 68,260 67,520 67,950 145 0.64
2025/09/24 67,950 69,020 67,800 69,020 176 1.57
2025/09/25 69,500 69,580 69,200 69,300 149 0.41
2025/09/26 69,040 69,500 68,980 69,200 433 -0.14
2025/09/29 69,210 69,260 69,010 69,260 99 0.09
2025/09/30 69,360 69,750 69,260 69,670 290 0.59
2025/10/01 69,110 69,110 67,900 67,980 231 -2.43
2025/10/02 68,090 68,880 67,990 68,880 385 1.32
2025/10/03 68,880 69,330 68,670 69,330 92 0.65
2025/10/06 76,330 76,330 72,630 73,620 590 6.19
2025/10/07 73,970 74,420 72,850 73,110 330 -0.69
2025/10/08 73,110 76,340 73,110 74,140 203 1.41
2025/10/09 74,140 74,670 74,140 74,400 78 0.35
2025/10/10 74,590 74,590 72,700 72,760 155 -2.20
2025/10/14 71,400 72,570 70,630 71,150 738 -2.21
2025/10/15 71,870 73,440 71,870 73,440 197 3.22
2025/10/16 73,870 74,510 73,620 73,710 240 0.37
2025/10/17 73,500 73,940 73,010 73,380 122 -0.45
2025/10/20 74,300 77,840 74,280 74,960 98 2.15
2025/10/21 76,460 76,500 74,400 74,400 171 -0.75
2025/10/22 74,650 76,100 74,650 75,870 137 1.98
2025/10/23 75,870 77,370 74,960 76,160 153 0.38
2025/10/24 76,820 77,420 76,300 77,420 351 1.65
2025/10/27 78,920 81,210 77,500 81,210 346 4.90
2025/10/28 79,710 79,710 76,630 77,160 674 -4.99
2025/10/29 77,440 77,520 76,100 76,580 400 -0.75
2025/10/30 76,150 76,560 75,670 76,300 305 -0.37
2025/10/31 77,270 77,270 75,810 76,360 953 0.08
2025/11/04 76,850 77,460 76,370 76,850 194 0.64
2025/11/05 76,790 76,790 72,610 74,840 806 -2.62
2025/11/06 74,980 77,010 74,980 77,010 182 2.90
2025/11/07 76,500 76,500 74,650 75,390 355 -2.10
2025/11/10 75,500 75,900 75,500 75,880 97 0.65
2025/11/11 75,830 75,830 74,660 74,950 203 -1.23
2025/11/12 75,000 75,640 74,270 75,640 91 0.92
2025/11/13 76,000 76,590 75,470 76,590 448 1.26
2025/11/14 76,020 76,020 74,780 75,170 412 -1.85
2025/11/17 75,140 75,140 74,370 75,080 214 -0.12
2025/11/18 74,910 74,910 72,350 72,350 443 -3.64
2025/11/19 72,070 72,080 70,030 70,860 327 -2.06
2025/11/20 72,360 73,640 72,330 73,330 283 3.49
2025/11/21 72,220 72,440 70,700 71,420 907 -2.60
2025/11/25 72,220 72,400 71,290 71,420 82 0.00
2025/11/26 71,720 73,470 71,720 73,100 266 2.35
2025/11/27 73,100 75,500 72,700 72,850 239 -0.34
2025/11/28 72,950 74,580 72,950 73,700 134 1.17
2025/12/01 75,000 75,000 72,610 72,610 224 -1.48
2025/12/02 72,980 72,980 72,270 72,270 98 -0.47
2025/12/03 72,330 73,180 72,330 73,100 81 1.15
2025/12/04 73,130 74,700 73,130 74,700 199 2.19
2025/12/05 74,250 74,650 74,220 74,650 114 -0.07
2025/12/08 74,970 75,500 74,470 75,500 226 1.14
2025/12/09 75,790 76,000 75,580 75,910 170 0.54
2025/12/10 76,180 76,780 75,290 75,900 255 -0.01
2025/12/11 76,130 76,130 74,360 74,400 391 -1.98
2025/12/12 74,860 75,610 74,460 75,400 138 1.34
2025/12/15 75,040 75,040 73,860 74,340 274 -1.41
2025/12/16 73,970 73,990 72,800 72,800 157 -2.07
2025/12/17 72,800 72,800 71,700 72,270 187 -0.73
2025/12/18 72,060 72,060 70,850 71,320 345 -1.31
2025/12/19 71,280 72,440 71,280 72,100 210 1.09
2025/12/22 72,550 73,200 72,550 72,960 144 1.19
2025/12/23 72,790 73,050 72,710 72,800 119 -0.22
2025/12/24 72,800 73,050 72,710 72,910 83 0.15
2025/12/25 72,910 72,960 72,700 72,960 129 0.07
2025/12/26 72,980 73,050 72,670 72,940 113 -0.03
2025/12/29 73,050 73,200 72,840 72,930 316 -0.01
2025/12/30 73,020 73,070 72,660 73,070 90 0.19
2026/01/05 74,090 75,970 73,500 75,970 1,997 3.97
2026/01/06 76,260 77,610 76,260 77,550 652 2.08
2026/01/07 77,120 77,800 76,990 77,600 501 0.06
2026/01/08 77,630 78,310 77,600 77,970 264 0.48
2026/01/09 77,970 78,540 77,510 78,540 186 0.73
2026/01/13 81,000 81,450 80,000 81,200 509 3.39
2026/01/14 81,970 83,620 81,970 83,620 561 2.98
2026/01/15 85,120 85,120 82,340 84,270 407 0.78
2026/01/16 84,770 84,990 84,190 84,640 343 0.44
2026/01/19 84,070 85,540 83,620 85,540 498 1.06
2026/01/20 85,640 85,770 84,200 84,510 679 -1.20
2026/01/21 84,270 84,660 82,140 84,430 420 -0.09

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