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: 2026/10/30
76,330円
(時刻：15:30)
▼ -760円 (-0.98%)

価格情報

始値 76,800円
高値 78,400円
安値 75,550円
終値 76,330円
出来高 268株
売買代金 20,459,210円
売り気配 (15:30) 76,410円
買い気配 (15:30) 75,720円
年初来高値 (2026/02/09) 100,550円
年初来安値 (2026/01/05) 73,500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 3,289,353,210.0円
発行済株式総数 39,698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
2026/10/27 45 1 330 3
2026/10/26 44 2 327 14
2026/10/23 42 3 313 1
2026/10/22 39 2 312 -9
2026/10/21 37 -25 321 -3
2026/10/20 60 -2 209 -84
2026/10/19 62 1 293 -58
2026/10/16 61 5 351 -9
2026/10/15 56 0 360 8
2026/10/14 56 -7 352 -2
2026/10/13 63 1 354 5
2026/10/09 62 -1 349 0
2026/10/08 63 -3 349 13
2026/10/07 66 1 336 52
2026/10/06 65 9 284 19
2026/10/05 56 51 265 -25
2026/10/02 5 -1 290 -6
2026/10/01 6 0 296 -1
2026/09/30 6 0 297 -11
2026/09/29 6 0 308 0
2026/09/28 6 -3 308 -36
2026/09/25 9 2 344 -11
2026/09/18 5 1 387 -3
2026/09/11 4 -1 390 0
2026/09/04 5 -8 390 54
2026/08/28 13 9 336 3
2026/08/21 4 2 333 43
2026/08/14 2 -1 290 66
2026/08/07 3 -4 224 -15
2026/07/31 7 -17 239 -23
2026/07/24 24 16 262 -43
2026/07/17 8 -54 305 -2
2026/07/10 62 32 307 15
2026/07/03 30 23 292 48
2026/06/26 7 -10 244 -22
2026/06/19 17 -3 266 -168
2026/06/12 20 11 434 194
2026/06/05 9 6 240 -18
2026/05/22 6 -3 343 50
2026/05/15 9 -2 293 -55
2026/05/01 11 -7 348 60
2026/04/24 18 -8 288 35
2026/04/17 26 -4 253 3
2026/04/10 30 -4 250 1
2026/04/03 34 11 249 -73
2026/03/27 23 -2 322 -92
2026/03/19 25 0 414 -22
2026/03/13 25 11 436 -153
2026/03/06 14 -2 589 80
2026/02/27 16 -10 509 -78
2026/02/20 26 7 587 -19
2026/02/13 19 -2 606 125
2026/02/06 21 -17 481 154
2026/01/30 38 -2 327 24

空売り残高（履歴）

計算日 商号 空売り残高
2026/10/05 ＳＭＢＣ日興証券株式会社 0
（0.58%→0.00%）
2026/10/02 ＳＭＢＣ日興証券株式会社 180
（29.12→0.58%）
2026/10/01 ＳＭＢＣ日興証券株式会社 9,000
（None→29.12）
2026/03/06 JANE STREET SINGAPORE PTE. LIMITED 0
（0.79%→0.00%）
2026/03/05 JANE STREET SINGAPORE PTE. LIMITED 217
（0.56%→0.79%）
2026/03/04 JANE STREET SINGAPORE PTE. LIMITED 154
（1.42%→0.56%）
2026/03/03 JANE STREET SINGAPORE PTE. LIMITED 388
（1.05%→1.42%）
2026/03/02 JANE STREET SINGAPORE PTE. LIMITED 287
（0.74%→1.05%）
2026/02/27 JANE STREET SINGAPORE PTE. LIMITED 202
（None→0.74%）

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
2026/07/13 75 720 65

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
2026/10/28 東証 0 27 -27 0 480
2026/10/27 東証 27 27 0 0 160 ***** ***** -
2026/10/26 東証 27 27 0 0 160 ***** ***** -
2026/10/23 東証 25 25 0 0 160 ***** ***** -
2026/10/22 東証 26 26 0 0 160 ***** ***** -
2026/10/21 東証 25 25 0 0 540 ***** ***** -
2026/10/20 東証 50 50 0 0 180 ***** ***** -
2026/10/19 東証 50 50 0 0 180 ***** ***** -
2026/10/16 東証 50 50 0 0 180 ***** ***** -
2026/10/15 東証 50 50 0 0 180 ***** ***** -
2026/10/14 東証 50 50 0 0 540 ***** ***** -
2026/10/13 東証 51 51 0 0 180 ***** ***** -
2026/10/09 東証 50 50 0 0 180 ***** ***** -
2026/10/08 東証 55 55 0 0 180 ***** ***** -
2026/10/07 東証 65 65 0 0 720 ***** ***** -
2026/10/06 東証 65 65 0 0 180 ***** ***** -
2026/10/05 東証 55 55 0 0 180 ***** ***** -
2026/10/02 東証 10 3 7 0 180 - - -
2026/10/01 東証 10 5 5 0 180 - - -
2026/09/30 東証 10 1 9 0 540 - - -
2026/09/29 東証 10 0 10 0 180 - - -
2026/09/28 東証 10 0 10 0 180 - - -
2026/09/25 東証 10 1 9 0 180 - - -
2026/09/24 東証 10 1 9 0 180 - - -
2026/09/18 東証 10 1 9 0 540 - - -
2026/09/17 東証 10 1 9 0 180 - - -
2026/09/16 東証 10 2 8 0 1080 - - -
2026/09/15 東証 10 2 8 0 180 - - -
2026/09/14 東証 10 1 9 0 180 - - -
2026/09/11 東証 10 0 10 0 180 - - -

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(%)
2025/05/12 57,180 58,050 57,180 58,050 138 -
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
2026/01/22 85,930 85,930 84,960 85,500 305 1.27
2026/01/23 85,990 85,990 84,280 84,280 208 -1.43
2026/01/26 83,000 84,050 83,000 83,380 265 -1.07
2026/01/27 83,020 83,810 82,790 83,810 116 0.52
2026/01/28 84,490 84,490 82,230 82,930 152 -1.05
2026/01/29 83,030 83,630 82,730 83,200 207 0.33
2026/01/30 83,460 83,590 82,450 83,590 146 0.47
2026/02/02 85,130 85,300 82,770 83,370 663 -0.26
2026/02/03 83,840 87,310 83,840 87,310 348 4.73
2026/02/04 87,320 88,960 86,760 88,960 412 1.89
2026/02/05 89,100 89,400 86,760 87,590 308 -1.54
2026/02/06 88,490 88,590 85,830 88,590 563 1.14
2026/02/09 93,770 100,550 91,540 92,090 736 3.95
2026/02/10 93,590 96,230 92,950 94,960 755 3.12
2026/02/12 94,960 95,080 93,000 94,840 656 -0.13
2026/02/13 94,730 95,490 93,510 94,380 395 -0.49
2026/02/16 95,880 96,000 94,380 94,570 303 0.20
2026/02/17 94,920 94,920 92,270 92,850 457 -1.82
2026/02/18 94,300 94,690 93,780 94,160 192 1.41
2026/02/19 95,500 95,500 94,250 95,340 323 1.25
2026/02/20 95,090 95,440 94,450 95,010 371 -0.35
2026/02/24 94,410 97,950 94,400 95,130 609 0.13
2026/02/25 96,630 96,630 94,020 95,300 551 0.18
2026/02/26 97,390 97,390 95,480 95,780 442 0.50
2026/02/27 97,150 97,200 95,140 96,940 402 1.21
2026/03/02 95,440 97,950 92,600 97,820 551 0.91
2026/03/03 97,820 97,820 94,380 95,660 577 -2.21
2026/03/04 94,600 94,600 84,990 88,910 1,753 -7.06
2026/03/05 91,910 93,360 90,530 92,800 372 4.38
2026/03/06 91,300 91,300 89,100 91,220 736 -1.70
2026/03/09 90,000 90,000 83,000 85,520 5,896 -6.25
2026/03/10 89,070 89,640 87,910 88,240 688 3.18
2026/03/11 90,550 90,830 89,510 90,390 201 2.44
2026/03/12 88,290 90,200 88,290 89,200 300 -1.32
2026/03/13 90,180 90,180 87,210 88,300 182 -1.01
2026/03/16 88,300 88,390 87,000 87,300 307 -1.13
2026/03/17 87,860 89,490 87,580 87,790 5,108 0.56
2026/03/18 89,010 90,290 88,410 90,290 159 2.85
2026/03/19 88,500 89,340 87,510 87,880 358 -2.67
2026/03/23 85,550 86,990 81,000 83,500 640 -4.98
2026/03/24 85,180 85,180 82,190 83,470 484 -0.04
2026/03/25 85,880 86,010 85,080 85,290 242 2.18
2026/03/26 86,170 87,290 85,090 85,170 134 -0.14
2026/03/27 85,170 85,310 83,500 85,000 180 -0.20
2026/03/30 83,500 83,500 81,100 82,500 546 -2.94
2026/03/31 80,380 82,250 79,720 80,220 447 -2.76
2026/04/01 82,310 85,820 82,310 85,820 383 6.98
2026/04/02 86,310 88,250 85,070 85,130 644 -0.80
2026/04/03 85,000 87,350 85,000 86,990 292 2.18
2026/04/06 86,990 87,170 86,200 86,720 520 -0.31
2026/04/07 86,630 87,150 85,530 86,100 185 -0.71
2026/04/08 88,830 89,480 87,360 89,420 353 3.86
2026/04/09 89,710 89,900 88,700 89,300 268 -0.13
2026/04/10 88,730 91,730 88,730 90,000 269 0.78
2026/04/13 89,840 90,600 87,870 89,530 1,141 -0.52
2026/04/14 92,530 92,530 90,000 90,540 421 1.13
2026/04/15 91,350 91,350 89,320 90,160 1,016 -0.42
2026/04/16 91,510 91,900 89,810 90,490 365 0.37
2026/04/17 90,010 90,720 88,580 88,660 157 -2.02
2026/04/20 88,920 90,430 88,700 90,230 209 1.77
2026/04/21 90,940 90,940 88,800 88,800 329 -1.58
2026/04/22 88,900 89,860 88,580 89,580 209 0.88
2026/04/23 89,810 91,900 88,860 90,130 1,888 0.61
2026/04/24 90,130 90,890 89,920 90,390 586 0.29
2026/04/27 90,410 91,680 89,490 91,680 350 1.43
2026/04/28 91,850 92,940 91,700 92,500 449 0.89
2026/04/30 91,640 93,430 89,870 90,650 254 -2.00
2026/05/01 90,090 91,150 90,090 90,710 194 0.07
2026/05/07 92,800 94,020 92,120 93,550 464 3.13
2026/05/08 92,120 94,380 91,600 94,010 423 0.49
2026/05/11 95,180 95,180 92,430 92,570 305 -1.53
2026/05/12 93,900 93,960 91,900 92,140 378 -0.46
2026/05/13 92,230 94,150 92,230 94,110 535 2.14
2026/05/14 94,400 94,400 91,020 91,350 754 -2.93
2026/05/15 91,530 92,050 88,320 88,520 382 -3.10
2026/05/18 88,660 89,050 87,000 87,250 245 -1.43
2026/05/19 88,080 88,650 86,140 86,730 311 -0.60
2026/05/20 85,330 86,700 83,700 86,700 331 -0.03
2026/05/21 86,360 86,360 85,320 85,610 333 -1.26
2026/05/22 85,870 87,520 85,870 87,520 499 2.23
2026/05/25 89,020 89,500 87,000 87,980 370 0.53
2026/05/26 87,990 88,990 87,270 87,800 218 -0.20
2026/05/27 87,900 89,500 87,000 87,000 193 -0.91
2026/05/28 87,000 87,600 85,580 86,930 473 -0.08
2026/05/29 86,970 87,620 86,550 87,470 138 0.62
2026/06/01 87,520 87,750 85,380 85,380 370 -2.39
2026/06/02 83,380 83,810 82,060 83,410 380 -2.31
2026/06/03 84,450 87,040 84,010 86,930 331 4.22
2026/06/04 86,900 87,110 85,600 86,950 114 0.02
2026/06/05 87,740 87,900 86,650 87,900 344 1.09
2026/06/08 86,400 86,400 83,260 84,170 472 -4.24
2026/06/09 84,270 85,430 84,000 85,430 197 1.50
2026/06/10 85,000 85,410 83,070 83,740 335 -1.98
2026/06/11 81,130 82,780 79,000 82,600 294 -1.36
2026/06/12 84,990 86,000 84,820 84,820 346 2.69
2026/06/15 89,320 89,940 87,980 89,360 11,110 5.35
2026/06/16 89,800 90,420 89,340 89,930 407 0.64
2026/06/17 90,290 92,190 90,100 91,640 557 1.90
2026/06/18 92,310 93,370 92,310 92,900 1,169 1.37
2026/06/19 93,830 93,830 91,380 91,710 227 -1.28
2026/06/22 92,000 93,500 91,720 93,360 777 1.80
2026/06/23 93,500 93,650 89,750 90,000 844 -3.60
2026/06/24 88,800 90,720 88,640 89,230 854 -0.86
2026/06/25 90,680 90,870 89,870 90,000 324 0.86
2026/06/26 89,700 89,710 87,070 87,070 280 -3.26
2026/06/29 88,340 89,150 86,880 89,000 315 2.22
2026/06/30 89,130 89,700 87,900 89,230 93 0.26
2026/07/01 89,730 92,080 89,440 92,080 805 3.19
2026/07/02 90,580 91,120 89,600 90,100 470 -2.15
2026/07/03 89,120 92,270 88,800 92,270 433 2.41
2026/07/06 92,270 94,000 91,350 94,000 526 1.87
2026/07/07 93,950 94,270 90,980 94,070 1,385 0.07
2026/07/08 90,150 90,400 88,450 89,090 1,015 -5.29
2026/07/09 89,270 89,270 88,230 89,270 230 0.20
2026/07/10 89,000 90,350 89,000 89,910 154 0.72
2026/07/13 90,190 90,430 87,820 88,280 641 -1.81
2026/07/14 86,570 87,660 86,010 87,660 302 -0.70
2026/07/15 88,740 89,230 87,170 89,000 101 1.53
2026/07/16 88,350 88,510 87,200 87,500 369 -1.69
2026/07/17 86,110 86,110 82,370 82,370 1,145 -5.86
2026/07/21 84,840 86,540 83,480 86,540 428 5.06
2026/07/22 86,410 88,400 86,410 86,890 699 0.40
2026/07/23 86,560 88,070 86,560 87,960 106 1.23
2026/07/24 86,460 87,330 86,000 87,330 177 -0.72
2026/07/27 86,910 87,560 86,560 87,560 115 0.26
2026/07/28 87,560 87,560 83,000 83,000 1,127 -5.21
2026/07/29 82,440 83,500 80,710 82,880 584 -0.14
2026/07/30 82,400 83,500 81,110 82,920 249 0.05
2026/07/31 84,420 86,200 84,390 84,570 284 1.99
2026/08/03 84,220 85,470 82,360 85,470 327 1.06
2026/08/04 85,470 88,000 84,860 87,010 358 1.80
2026/08/05 89,990 90,000 87,320 87,800 775 0.91
2026/08/06 87,800 88,640 87,150 87,840 331 0.05
2026/08/07 88,200 88,200 86,200 87,300 281 -0.61
2026/08/10 88,730 88,730 87,000 87,020 177 -0.32
2026/08/12 87,750 88,250 87,410 88,250 86 1.41
2026/08/13 87,010 90,080 87,010 90,000 317 1.98
2026/08/14 90,990 91,000 88,490 89,730 202 -0.30
2026/08/17 90,050 90,400 88,650 90,120 165 0.43
2026/08/18 90,780 90,780 88,250 88,250 425 -2.08
2026/08/19 85,250 86,700 84,200 84,700 469 -4.02
2026/08/20 85,010 86,870 84,140 86,870 367 2.56
2026/08/21 85,370 85,370 83,300 84,240 343 -3.03
2026/08/24 84,600 85,760 84,310 84,310 163 0.08
2026/08/25 84,310 85,980 84,100 85,980 139 1.98
2026/08/26 85,740 86,350 84,650 86,350 247 0.43
2026/08/27 86,530 86,530 84,980 85,280 117 -1.24
2026/08/28 85,200 85,970 85,090 85,090 446 -0.22
2026/08/31 84,640 84,640 83,200 84,030 256 -1.25
2026/09/01 84,400 84,490 83,850 84,420 100 0.46
2026/09/02 83,100 83,500 81,660 81,940 427 -2.94
2026/09/03 82,540 83,360 82,220 82,680 270 0.90
2026/09/04 82,790 82,790 81,880 82,520 151 -0.19
2026/09/07 82,520 84,390 82,520 84,000 151 1.79
2026/09/08 83,330 83,330 81,170 81,670 248 -2.77
2026/09/09 81,220 82,540 81,040 82,360 260 0.84
2026/09/10 81,540 81,810 80,540 81,360 134 -1.21
2026/09/11 80,020 80,280 78,810 80,270 367 -1.34
2026/09/14 79,510 80,640 79,090 80,340 102 0.09
2026/09/15 79,990 80,820 79,310 80,350 352 0.01
2026/09/16 80,550 81,000 80,090 80,930 47 0.72
2026/09/17 82,000 82,000 81,330 81,400 253 0.58
2026/09/18 82,210 82,210 81,340 81,800 86 0.49
2026/09/24 81,800 83,450 81,800 83,100 197 1.59
2026/09/25 82,790 84,050 82,790 83,800 149 0.84
2026/09/28 84,560 84,670 83,200 83,200 161 -0.72
2026/09/29 83,100 83,420 82,790 83,420 64 0.26
2026/09/30 83,310 84,860 83,100 83,100 138 -0.38
2026/10/01 84,050 85,480 83,900 85,400 118 2.77
2026/10/02 85,010 85,550 84,200 84,970 54 -0.50
2026/10/05 86,000 86,710 85,920 86,620 412 1.94
2026/10/06 86,610 86,710 85,850 86,710 113 0.10
2026/10/07 86,880 87,280 86,010 86,360 134 -0.40
2026/10/08 86,040 86,390 83,480 84,090 275 -2.63
2026/10/09 83,510 84,220 82,890 84,040 158 -0.06
2026/10/13 83,880 84,390 83,050 84,390 147 0.42
2026/10/14 84,800 84,800 84,110 84,210 55 -0.21
2026/10/15 83,130 83,130 79,570 80,530 459 -4.37
2026/10/16 80,830 82,190 80,830 81,840 110 1.63
2026/10/19 81,840 81,910 80,310 81,860 579 0.02
2026/10/20 81,970 81,970 80,060 80,060 121 -2.20
2026/10/21 81,070 81,230 80,420 80,720 144 0.82
2026/10/22 80,620 80,690 78,510 78,510 133 -2.74
2026/10/23 77,860 78,000 75,470 77,880 387 -0.80
2026/10/26 78,390 78,480 76,710 76,710 112 -1.50
2026/10/27 78,130 78,150 77,510 77,870 91 1.51
2026/10/28 79,370 79,370 78,510 79,020 75 1.48
2026/10/29 78,930 79,110 77,090 77,090 765 -2.44
2026/10/30 76,800 78,400 75,550 76,330 268 -0.99

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