ＮＥＸＴ　ＦＵＮＤＳ　電機・精密（ＴＯＰＩＸ－１７）上場投信（1625）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　電機・精密（ＴＯＰＩＸ－１７）上場投信 1625

ETF等 その他 最終更新: 2026/03/13
50,750円
(時刻：15:30)
▼ -660円 (-1.28%)

価格情報

始値 51,110円
高値 51,150円
安値 50,010円
終値 50,750円
出来高 527株
売買代金 26,689,160円
売り気配 (15:30) 51,160円
買い気配 (15:30) 50,600円
年初来高値 (2026/02/26) 55,430円
年初来安値 (2025/04/07) 29,505円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　電機・精密（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 ELECTRIC APPLIANCES & PRECISIO
時価総額 11,183,268,710.0円
発行済株式総数 217,531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
2026/03/06 135 -24 496 136
2026/02/27 159 7 360 20
2026/02/20 152 -2 340 67
2026/02/13 154 0 273 -65
2026/02/06 154 92 338 68
2026/01/30 62 1 270 82
2026/01/23 61 -26 188 19
2026/01/16 87 3 169 -37
2026/01/09 84 5 206 -36
2025/12/26 79 -31 242 -18
2025/12/19 110 -6 260 41
2025/12/12 116 2 219 -56
2025/12/05 114 -5 275 42
2025/11/28 119 -36 233 -36
2025/11/21 155 37 269 16
2025/11/14 118 -269 253 -14
2025/11/07 387 -307 267 28
2025/10/31 694 7 239 64
2025/10/24 687 30 175 -22
2025/10/17 657 -13 197 -40
2025/10/10 670 1 237 114
2025/10/03 669 252 123 20
2025/09/26 417 19 103 3
2025/09/19 398 -276 100 35
2025/09/12 674 77 65 -201
2025/09/05 597 -17 266 157
2025/08/29 614 24 109 -84
2025/08/22 590 -21 193 98
2025/08/15 611 -84 95 -22
2025/08/08 695 -156 117 4
2025/08/01 851 98 113 34
2025/07/25 753 -59 79 -6
2025/07/18 812 -124 85 43
2025/07/11 936 79 42 -63
2025/07/04 857 80 105 62
2025/06/27 777 -26 43 -17
2025/06/20 803 271 60 -14

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#25670.38%2025/08/04
合計・最新計算日5670.38%2025/08/04

空売り残高（履歴）

計算日 商号 空売り残高
2025/08/04 個人 567
（0.52%→0.38%）
2025/07/31 個人 780
（0.48%→0.52%）
2025/07/30 個人 710
（0.54%→0.48%）
2025/07/28 個人 797
（0.43%→0.54%）

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
2026/03/09 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
2026/03/13 東証 76 20 56 0 120
2026/03/12 東証 93 20 73 0 120 - - -
2026/03/11 東証 94 20 74 0 360 - - -
2026/03/10 東証 82 20 62 0 120 - - -
2026/03/09 東証 121 121 0 0 100 ***** ***** -
2026/03/06 東証 121 121 0 0 120 ***** ***** -
2026/03/05 東証 121 121 0 0 120 ***** ***** -
2026/03/04 東証 119 119 0 0 360 ***** ***** -
2026/03/03 東証 191 121 70 0 120 - - -
2026/03/02 東証 244 121 123 0 120 - - -
2026/02/27 東証 131 155 -24 0 120 5.00 3.30 F
2026/02/26 東証 112 151 -39 0 120 5.00 3.31 F
2026/02/25 東証 99 151 -52 0 360 15.00 3.34 F
2026/02/24 東証 112 150 -38 0 120 5.00 3.43 F
2026/02/20 東証 145 150 -5 0 120 0.00 0.00 F
2026/02/19 東証 130 150 -20 0 120 5.00 3.42 F
2026/02/18 東証 110 150 -40 0 480 20.00 3.45 F
2026/02/17 東証 68 150 -82 0 120 5.00 3.47 F
2026/02/16 東証 68 153 -85 0 120 5.00 3.45 F
2026/02/13 東証 70 153 -83 0 120 5.00 3.45 F
2026/02/12 東証 95 153 -58 0 120 5.00 3.39 F
2026/02/10 東証 116 154 -38 0 360 15.00 3.36 F
2026/02/09 東証 103 154 -51 0 120 5.00 3.41 F
2026/02/06 東証 89 153 -64 0 240 10.00 3.52 F
2026/02/05 東証 89 153 -64 0 120 5.00 3.57 F
2026/02/04 東証 78 153 -75 0 360 15.00 3.54 F
2026/02/03 東証 23 23 0 0 120 - - -
2026/02/02 東証 23 23 0 0 120 - - -
2026/01/30 東証 43 23 20 0 120 - - -
2026/01/29 東証 43 23 20 0 120 - - -

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(%)
2024/09/18 35,450 35,450 34,900 35,020 1,166 -
2024/09/19 35,600 36,000 35,600 35,970 1,973 2.71
2024/09/20 36,640 36,750 36,460 36,500 4,113 1.47
2024/09/24 37,050 37,510 36,980 37,510 374 2.77
2024/09/25 36,940 37,060 36,890 36,940 166 -1.52
2024/09/26 37,510 38,110 37,510 37,590 295 1.76
2024/09/27 38,100 39,370 38,100 39,140 447 4.12
2024/09/30 37,740 37,910 37,260 37,320 1,305 -4.65
2024/10/01 38,000 38,250 37,630 38,120 602 2.14
2024/10/02 37,420 37,600 37,170 37,220 415 -2.36
2024/10/03 38,030 38,300 37,790 37,790 127 1.53
2024/10/04 38,020 38,090 37,810 37,810 97 0.05
2024/10/07 38,700 38,810 38,570 38,750 800 2.49
2024/10/08 38,340 38,470 37,870 37,870 247 -2.27
2024/10/09 38,570 38,750 38,440 38,640 599 2.03
2024/10/10 38,980 38,980 38,520 38,590 192 -0.13
2024/10/11 38,610 38,700 38,450 38,450 398 -0.36
2024/10/15 38,830 39,100 38,800 38,970 190 1.35
2024/10/16 37,970 38,060 37,690 37,870 358 -2.82
2024/10/17 37,920 37,920 37,570 37,570 534 -0.79
2024/10/18 37,950 37,950 37,590 37,600 182 0.08
2024/10/21 37,850 37,850 37,460 37,640 100 0.11
2024/10/22 37,680 37,680 36,950 37,130 510 -1.35
2024/10/23 37,010 37,220 36,900 36,900 543 -0.62
2024/10/24 36,750 37,230 36,690 37,230 1,034 0.89
2024/10/25 37,090 37,090 36,880 36,960 156 -0.73
2024/10/28 36,740 37,690 36,740 37,640 961 1.84
2024/10/29 37,580 37,850 37,330 37,730 190 0.24
2024/10/30 37,970 38,510 37,970 38,410 4,062 1.80
2024/10/31 37,710 38,450 37,530 38,450 687 0.10
2024/11/01 37,150 37,280 36,850 37,130 599 -3.43
2024/11/05 37,380 37,640 37,130 37,480 168 0.94
2024/11/06 37,720 38,440 37,570 38,250 1,080 2.05
2024/11/07 38,360 38,560 37,870 38,250 572 0.00
2024/11/08 38,400 38,670 38,360 38,570 320 0.84
2024/11/11 38,570 38,920 38,330 38,330 91 -0.62
2024/11/12 38,830 38,830 38,050 38,240 133 -0.23
2024/11/13 37,940 38,210 37,290 37,290 403 -2.48
2024/11/14 37,830 38,000 37,430 37,430 271 0.38
2024/11/15 37,910 38,030 37,410 37,410 297 -0.05
2024/11/18 36,990 37,420 36,900 37,330 125 -0.21
2024/11/19 37,350 37,550 37,340 37,380 26 0.13
2024/11/20 37,380 37,710 37,110 37,110 110 -0.72
2024/11/21 37,160 37,210 37,000 37,000 352 -0.30
2024/11/22 37,300 37,410 37,180 37,260 339 0.70
2024/11/25 37,630 37,900 37,390 37,390 586 0.35
2024/11/26 37,220 37,320 36,520 36,520 3,176 -2.33
2024/11/27 37,050 37,050 36,750 36,750 67 0.63
2024/11/28 36,750 37,290 36,560 37,200 82 1.22
2024/11/29 37,140 37,140 36,640 36,640 125 -1.51
2024/12/02 36,740 37,500 36,740 37,360 413 1.97
2024/12/03 37,440 38,350 37,440 38,210 414 2.28
2024/12/04 38,250 38,300 37,880 38,270 164 0.16
2024/12/05 38,530 38,530 38,240 38,390 49 0.31
2024/12/06 38,210 38,280 37,900 37,940 137 -1.17
2024/12/09 38,150 38,180 37,800 37,800 615 -0.37
2024/12/10 38,310 38,540 38,230 38,460 87 1.75
2024/12/11 38,460 38,560 38,190 38,510 75 0.13
2024/12/12 38,800 39,370 38,800 39,320 1,174 2.10
2024/12/13 38,620 38,800 38,400 38,530 652 -2.01
2024/12/16 38,700 38,700 38,400 38,410 329 -0.31
2024/12/17 38,540 38,920 38,400 38,400 127 -0.03
2024/12/18 38,400 38,400 38,150 38,320 42 -0.21
2024/12/19 38,150 38,150 37,230 37,860 122 -1.20
2024/12/20 38,300 38,300 38,000 38,000 28 0.37
2024/12/23 38,300 38,470 38,160 38,320 43 0.84
2024/12/24 38,200 38,210 38,040 38,110 65 -0.55
2024/12/25 38,310 38,310 37,890 37,950 105 -0.42
2024/12/26 38,070 38,520 38,070 38,440 223 1.29
2024/12/27 38,720 39,180 38,720 39,110 1,466 1.74
2024/12/30 39,150 39,150 38,670 38,800 1,072 -0.79
2025/01/06 38,990 38,990 38,200 38,330 1,752 -1.21
2025/01/07 38,690 39,510 38,690 39,290 1,244 2.50
2025/01/08 39,230 39,240 38,890 39,240 80 -0.13
2025/01/09 38,960 38,960 38,370 38,700 283 -1.38
2025/01/10 38,390 38,590 38,390 38,480 146 -0.57
2025/01/14 38,210 38,210 37,440 37,590 1,548 -2.31
2025/01/15 38,010 38,080 37,590 37,770 1,070 0.48
2025/01/16 38,100 38,100 37,640 37,670 159 -0.26
2025/01/17 37,700 38,010 37,400 38,010 130 0.90
2025/01/20 38,090 38,700 38,090 38,420 1,189 1.08
2025/01/21 38,630 38,720 38,290 38,570 381 0.39
2025/01/22 38,700 39,300 38,700 39,300 1,772 1.89
2025/01/23 39,340 39,710 39,340 39,600 260 0.76
2025/01/24 39,600 39,680 39,360 39,410 58 -0.48
2025/01/27 39,990 39,990 38,870 38,920 804 -1.24
2025/01/28 38,510 38,700 37,500 38,470 2,676 -1.16
2025/01/29 38,610 39,060 38,600 39,040 75 1.48
2025/01/30 38,980 39,100 38,760 38,960 54 -0.20
2025/01/31 39,020 39,530 39,020 39,530 243 1.46
2025/02/03 38,830 38,830 38,000 38,300 463 -3.11
2025/02/04 38,890 39,000 38,400 38,730 150 1.12
2025/02/05 38,910 39,140 38,440 38,510 130 -0.57
2025/02/06 38,650 39,090 38,650 38,900 175 1.01
2025/02/07 38,610 38,970 38,610 38,740 207 -0.41
2025/02/10 38,660 38,740 38,470 38,690 48 -0.13
2025/02/12 38,390 38,780 38,290 38,690 12 0.00
2025/02/13 38,700 39,430 38,700 39,400 159 1.84
2025/02/14 39,600 40,350 39,590 39,710 8,507 0.79
2025/02/17 39,620 40,200 39,560 40,050 79 0.86
2025/02/18 40,100 40,380 40,030 40,030 509 -0.05
2025/02/19 40,050 40,100 39,680 40,100 368 0.17
2025/02/20 39,970 39,970 39,500 39,660 250 -1.10
2025/02/21 39,400 39,640 39,260 39,600 1,139 -0.15
2025/02/25 38,900 39,200 38,530 38,900 3,664 -1.77
2025/02/26 38,740 38,740 38,200 38,550 546 -0.90
2025/02/27 38,620 38,900 38,620 38,690 479 0.36
2025/02/28 37,990 38,030 37,420 37,560 491 -2.92
2025/03/03 37,950 38,230 37,780 38,160 105 1.60
2025/03/04 38,160 38,160 37,200 37,650 433 -1.34
2025/03/05 37,210 37,910 37,210 37,730 1,432 0.21
2025/03/06 37,820 38,640 37,820 38,500 585 2.04
2025/03/07 37,260 37,700 37,210 37,520 246 -2.55
2025/03/10 37,530 37,590 37,190 37,330 330 -0.51
2025/03/11 36,880 36,880 35,910 36,800 466 -1.42
2025/03/12 36,580 37,400 36,580 37,190 327 1.06
2025/03/13 37,500 37,750 37,120 37,130 177 -0.16
2025/03/14 37,000 37,590 37,000 37,510 168 1.02
2025/03/17 37,870 38,240 37,870 38,200 210 1.84
2025/03/18 38,520 38,620 38,410 38,450 2,240 0.65
2025/03/19 38,590 38,740 38,390 38,410 311 -0.10
2025/03/21 38,350 38,560 38,340 38,410 64 0.00
2025/03/24 38,410 38,410 38,170 38,210 710 -0.52
2025/03/25 38,680 38,770 38,270 38,270 134 0.16
2025/03/26 38,650 38,770 38,480 38,620 29 0.91
2025/03/27 38,230 38,440 38,120 38,310 1,279 -0.80
2025/03/28 38,430 38,430 37,890 38,190 639 -0.31
2025/03/31 36,980 37,090 36,510 36,600 287 -4.16
2025/04/01 37,030 37,030 36,360 36,460 561 -0.38
2025/04/02 36,620 36,620 36,140 36,380 47 -0.22
2025/04/03 35,080 35,110 33,600 34,930 2,036 -3.99
2025/04/04 34,010 34,010 32,720 33,480 1,416 -4.15
2025/04/07 31,120 31,980 29,505 30,840 792 -7.89
2025/04/08 31,870 32,840 31,870 32,320 1,230 4.80
2025/04/09 31,780 31,780 30,480 30,760 1,633 -4.83
2025/04/10 35,110 35,110 33,950 34,520 1,586 12.22
2025/04/11 33,470 33,470 32,060 33,210 1,672 -3.79
2025/04/14 33,700 34,010 33,470 33,640 349 1.29
2025/04/15 34,140 34,140 33,930 33,930 71 0.86
2025/04/16 33,830 33,850 33,120 33,450 315 -1.41
2025/04/17 33,450 34,130 33,450 34,130 979 2.03
2025/04/18 34,220 34,300 33,830 34,250 225 0.35
2025/04/21 33,920 34,150 33,660 33,660 252 -1.72
2025/04/22 33,410 33,770 33,410 33,670 135 0.03
2025/04/23 34,950 34,950 34,310 34,660 572 2.94
2025/04/24 35,260 35,560 34,930 34,990 315 0.95
2025/04/25 35,360 36,110 35,360 35,980 359 2.83
2025/04/28 36,250 36,430 35,880 35,920 157 -0.17
2025/04/30 36,020 36,250 35,960 36,200 694 0.78
2025/05/01 36,200 36,640 36,000 36,530 561 0.91
2025/05/02 36,730 37,000 36,620 36,960 380 1.18
2025/05/07 37,090 37,090 36,710 36,940 345 -0.05
2025/05/08 36,730 36,960 36,560 36,900 331 -0.11
2025/05/09 37,580 37,630 37,210 37,520 297 1.68
2025/05/12 37,760 37,800 37,460 37,560 335 0.11
2025/05/13 38,740 38,740 38,160 38,160 313 1.60
2025/05/14 38,180 38,480 37,620 38,480 354 0.84
2025/05/15 38,160 38,160 37,870 37,960 36 -1.35
2025/05/16 38,010 38,010 37,450 37,690 598 -0.71
2025/05/19 37,580 37,610 37,440 37,540 169 -0.40
2025/05/20 37,720 38,100 37,720 37,800 528 0.69
2025/05/21 37,800 37,800 37,340 37,340 155 -1.22
2025/05/22 37,050 37,100 36,870 36,960 562 -1.02
2025/05/23 37,300 37,650 37,240 37,350 326 1.06
2025/05/26 37,370 37,750 37,370 37,740 162 1.04
2025/05/27 37,650 38,020 37,650 38,010 391 0.72
2025/05/28 38,560 38,590 38,000 38,000 144 -0.03
2025/05/29 38,460 39,000 38,460 38,930 473 2.45
2025/05/30 38,230 38,450 38,150 38,260 478 -1.72
2025/06/02 37,720 37,830 37,520 37,660 379 -1.57
2025/06/03 37,860 37,970 37,730 37,740 65 0.21
2025/06/04 37,970 38,020 37,860 37,860 183 0.32
2025/06/05 37,640 37,800 37,640 37,780 52 -0.21
2025/06/06 37,720 37,970 37,630 37,900 57 0.32
2025/06/09 38,310 38,500 38,270 38,310 328 1.08
2025/06/10 38,610 38,860 38,410 38,410 462 0.26
2025/06/11 38,760 38,900 38,660 38,780 332 0.96
2025/06/12 38,780 38,780 38,360 38,470 89 -0.80
2025/06/13 38,400 38,400 37,630 37,800 898 -1.74
2025/06/16 38,080 38,230 38,030 38,200 383 1.06
2025/06/17 38,300 38,530 38,300 38,390 85 0.50
2025/06/18 38,190 38,900 38,190 38,900 38 1.33
2025/06/19 38,760 38,760 38,350 38,390 139 -1.31
2025/06/20 38,460 38,580 38,230 38,230 111 -0.42
2025/06/23 37,860 37,870 37,490 37,720 1,947 -1.33
2025/06/24 38,420 38,530 38,180 38,250 1,377 1.41
2025/06/25 38,710 38,710 38,370 38,550 218 0.78
2025/06/26 38,760 39,020 38,690 39,020 208 1.22
2025/06/27 39,290 40,000 39,290 39,800 378 2.00
2025/06/30 40,320 40,390 39,750 39,750 80 -0.13
2025/07/01 39,780 39,780 39,200 39,200 177 -1.38
2025/07/02 38,880 39,090 38,720 38,980 302 -0.56
2025/07/03 38,850 38,970 38,740 38,900 107 -0.21
2025/07/04 39,360 39,360 38,930 38,990 33 0.23
2025/07/07 38,830 38,840 38,630 38,690 50 -0.77
2025/07/08 38,500 39,010 38,490 39,010 60 0.83
2025/07/09 39,330 39,330 38,830 38,970 13 -0.10
2025/07/10 38,760 38,770 38,600 38,770 37 -0.51
2025/07/11 39,000 39,160 38,660 38,720 1,175 -0.13
2025/07/14 38,140 38,430 38,140 38,330 199 -1.01
2025/07/15 38,430 38,640 38,320 38,640 35 0.81
2025/07/16 38,540 38,800 38,540 38,750 88 0.28
2025/07/17 38,750 39,000 38,400 39,000 2,891 0.65
2025/07/18 39,130 39,130 38,830 38,830 39 -0.44
2025/07/22 38,900 39,200 38,610 38,610 76 -0.57
2025/07/23 39,190 40,220 39,190 40,020 569 3.65
2025/07/24 40,480 41,060 40,420 40,880 796 2.15
2025/07/25 40,420 40,740 40,200 40,200 245 -1.66
2025/07/28 40,310 40,310 39,930 40,100 266 -0.25
2025/07/29 39,580 39,580 39,440 39,470 199 -1.57
2025/07/30 39,690 39,850 39,610 39,730 119 0.66
2025/07/31 39,800 40,350 39,800 40,270 124 1.36
2025/08/01 39,860 39,940 39,350 39,550 379 -1.79
2025/08/04 38,640 39,040 38,480 39,040 358 -1.29
2025/08/05 39,240 39,440 39,110 39,260 155 0.56
2025/08/06 39,170 39,520 39,140 39,420 140 0.41
2025/08/07 39,440 40,250 39,120 39,770 982 0.89
2025/08/08 40,080 40,540 40,070 40,140 480 0.93
2025/08/12 40,210 41,000 40,210 40,740 1,293 1.49
2025/08/13 41,100 41,540 41,100 41,340 443 1.47
2025/08/14 41,070 41,070 40,410 40,430 454 -2.20
2025/08/15 40,670 41,020 40,580 41,000 138 1.41
2025/08/18 41,070 41,220 41,000 41,160 809 0.39
2025/08/19 41,100 41,380 41,100 41,290 770 0.32
2025/08/20 40,930 40,980 40,440 40,500 1,167 -1.91
2025/08/21 40,640 40,640 40,380 40,430 51 -0.17
2025/08/22 40,400 40,810 40,400 40,590 21 0.40
2025/08/25 40,820 41,010 40,620 40,620 127 0.07
2025/08/26 40,730 40,730 40,190 40,310 122 -0.76
2025/08/27 40,340 40,430 40,120 40,390 74 0.20
2025/08/28 40,250 40,620 40,140 40,540 240 0.37
2025/08/29 40,750 40,750 40,390 40,430 44 -0.27
2025/09/01 40,150 40,180 39,580 39,930 215 -1.24
2025/09/02 40,040 40,060 39,730 39,800 64 -0.33
2025/09/03 39,550 39,860 39,480 39,560 86 -0.60
2025/09/04 39,580 39,800 39,580 39,670 160 0.28
2025/09/05 40,000 40,310 39,930 40,310 207 1.61
2025/09/08 40,630 41,070 40,630 40,820 215 1.27
2025/09/09 41,220 41,450 40,800 40,830 67 0.02
2025/09/10 40,830 41,380 40,830 41,380 245 1.35
2025/09/11 41,210 41,620 41,210 41,620 1,330 0.58
2025/09/12 42,110 42,180 41,850 42,050 177 1.03
2025/09/16 42,330 42,440 42,030 42,160 407 0.26
2025/09/17 41,870 42,290 41,690 42,000 103 -0.38
2025/09/18 42,000 42,900 42,000 42,760 174 1.81
2025/09/19 43,400 43,400 41,950 42,350 677 -0.96
2025/09/22 42,640 43,410 42,640 43,140 583 1.87
2025/09/24 42,810 43,320 42,640 43,320 724 0.42
2025/09/25 43,440 43,600 43,170 43,410 216 0.21
2025/09/26 43,370 43,370 42,760 42,840 152 -1.31
2025/09/29 42,960 42,960 42,420 42,480 1,249 -0.84
2025/09/30 42,960 43,130 42,730 43,010 137 1.25
2025/10/01 42,880 42,880 42,230 42,500 139 -1.19
2025/10/02 42,600 42,830 42,320 42,720 408 0.52
2025/10/03 43,220 44,050 43,220 44,000 254 3.00
2025/10/06 46,480 46,680 45,800 46,630 1,849 5.98
2025/10/07 47,200 47,200 46,380 46,380 673 -0.54
2025/10/08 46,460 46,940 46,390 46,390 162 0.02
2025/10/09 47,000 47,100 46,780 47,030 581 1.38
2025/10/10 47,090 47,090 45,890 46,040 692 -2.11
2025/10/14 45,180 45,590 44,160 44,410 721 -3.54
2025/10/15 44,560 45,640 44,560 45,550 541 2.57
2025/10/16 46,100 46,200 45,820 46,070 182 1.14
2025/10/17 46,070 46,070 45,450 45,450 91 -1.35
2025/10/20 46,030 46,950 46,030 46,900 690 3.19
2025/10/21 46,850 47,210 46,660 46,660 250 -0.51
2025/10/22 46,590 47,000 46,350 47,000 526 0.73
2025/10/23 47,000 47,000 46,000 46,370 448 -1.34
2025/10/24 47,070 47,100 46,620 46,950 251 1.25
2025/10/27 47,850 48,200 47,830 48,140 544 2.53
2025/10/28 48,200 48,200 47,350 47,550 351 -1.23
2025/10/29 48,050 48,590 47,900 48,530 1,943 2.06
2025/10/30 48,500 49,330 48,500 49,080 1,061 1.13
2025/10/31 50,130 50,450 49,480 50,330 874 2.55
2025/11/04 50,300 50,780 49,850 49,900 589 -0.85
2025/11/05 49,530 49,530 47,280 48,520 1,243 -2.77
2025/11/06 48,990 49,640 48,990 49,430 533 1.88
2025/11/07 48,600 48,760 48,000 48,450 1,013 -1.98
2025/11/10 48,980 49,080 48,780 49,080 71 1.30
2025/11/11 49,580 49,860 49,080 49,270 390 0.39
2025/11/12 49,380 49,780 49,210 49,770 147 1.01
2025/11/13 49,870 50,430 49,870 50,300 290 1.06
2025/11/14 49,300 50,390 48,780 50,390 1,200 0.18
2025/11/17 49,390 49,390 48,680 49,120 334 -2.52
2025/11/18 48,860 48,860 47,090 47,090 1,102 -4.13
2025/11/19 47,230 47,320 46,520 46,520 605 -1.21
2025/11/20 48,310 49,180 48,010 48,290 410 3.80
2025/11/21 46,980 47,680 46,980 47,360 1,039 -1.93
2025/11/25 48,000 48,000 47,230 47,230 1,456 -0.27
2025/11/26 47,530 48,340 47,530 48,170 399 1.99
2025/11/27 48,710 48,950 48,680 48,950 222 1.62
2025/11/28 48,910 48,960 48,640 48,960 51 0.02
2025/12/01 48,960 48,960 47,880 47,930 248 -2.10
2025/12/02 47,930 48,360 47,870 48,230 2,144 0.63
2025/12/03 48,530 48,900 48,530 48,690 308 0.95
2025/12/04 48,530 49,870 48,530 49,870 482 2.42
2025/12/05 49,170 49,170 48,830 49,020 568 -1.70
2025/12/08 49,720 49,720 48,900 49,270 190 0.51
2025/12/09 48,980 49,590 48,980 49,460 148 0.39
2025/12/10 49,460 49,990 49,020 49,130 101 -0.67
2025/12/11 49,130 49,460 48,520 48,780 296 -0.71
2025/12/12 49,010 49,780 49,010 49,750 555 1.99
2025/12/15 49,130 49,260 48,750 49,080 292 -1.35
2025/12/16 49,080 49,080 48,070 48,140 269 -1.92
2025/12/17 48,140 48,430 47,570 48,320 250 0.37
2025/12/18 47,910 47,910 47,240 47,680 769 -1.32
2025/12/19 47,890 48,110 47,800 47,950 84 0.57
2025/12/22 48,830 49,090 48,610 48,890 250 1.96
2025/12/23 49,100 49,100 48,800 49,020 101 0.27
2025/12/24 49,000 49,170 48,850 48,950 51 -0.14
2025/12/25 49,000 49,000 48,830 49,000 90 0.10
2025/12/26 49,040 49,390 49,040 49,110 126 0.22
2025/12/29 49,110 49,150 48,880 48,880 266 -0.47
2025/12/30 48,630 49,100 48,630 48,960 130 0.16
2026/01/05 49,750 50,530 49,750 50,470 1,457 3.08
2026/01/06 50,810 51,450 50,810 51,350 734 1.74
2026/01/07 51,300 51,500 50,710 50,890 334 -0.90
2026/01/08 50,930 50,930 49,910 49,960 221 -1.83
2026/01/09 49,470 50,320 49,470 50,320 327 0.72
2026/01/13 51,610 51,920 51,600 51,740 399 2.82
2026/01/14 51,900 52,840 51,900 52,670 912 1.80
2026/01/15 52,840 52,840 52,310 52,800 540 0.25
2026/01/16 52,810 52,810 52,260 52,690 129 -0.21
2026/01/19 52,070 52,370 51,780 52,370 327 -0.61
2026/01/20 52,390 52,390 51,440 51,560 465 -1.55
2026/01/21 51,140 51,600 50,050 51,600 458 0.08
2026/01/22 52,110 52,400 51,980 52,080 742 0.93
2026/01/23 51,710 52,460 51,710 52,200 122 0.23
2026/01/26 51,100 51,200 50,580 51,080 339 -2.15
2026/01/27 50,610 51,270 50,490 51,100 202 0.04
2026/01/28 51,250 51,450 50,760 51,290 983 0.37
2026/01/29 51,860 51,860 50,890 51,170 4,533 -0.23
2026/01/30 51,100 51,440 50,650 51,430 305 0.51
2026/02/02 51,760 52,140 50,400 50,510 220 -1.79
2026/02/03 51,510 52,600 51,510 52,410 437 3.76
2026/02/04 52,150 52,150 51,110 51,500 718 -1.74
2026/02/05 51,520 51,520 50,590 51,030 772 -0.91
2026/02/06 50,440 51,930 50,340 51,820 646 1.55
2026/02/09 54,000 54,330 53,410 53,410 2,097 3.07
2026/02/10 54,410 54,620 54,020 54,260 460 1.59
2026/02/12 54,390 54,600 53,820 53,820 262 -0.81
2026/02/13 53,170 53,690 52,790 52,790 231 -1.91
2026/02/16 53,590 53,590 52,670 52,790 114 0.00
2026/02/17 53,020 53,020 51,800 52,460 318 -0.63
2026/02/18 52,460 53,010 52,440 52,850 139 0.74
2026/02/19 53,360 53,540 53,210 53,310 241 0.87
2026/02/20 52,830 52,840 52,460 52,760 175 -1.03
2026/02/24 52,500 53,360 52,500 53,180 406 0.80
2026/02/25 54,210 54,730 53,900 54,630 1,465 2.73
2026/02/26 55,150 55,430 54,590 54,990 966 0.66
2026/02/27 55,250 55,420 54,630 55,300 710 0.56
2026/03/02 54,600 54,740 53,880 54,660 713 -1.16
2026/03/03 54,330 54,330 52,260 52,310 1,218 -4.30
2026/03/04 51,310 52,270 50,130 50,130 1,008 -4.17
2026/03/05 52,790 53,110 51,240 51,240 718 2.21
2026/03/06 51,070 52,390 51,070 52,390 323 2.24
2026/03/09 49,780 49,820 48,190 49,820 2,156 -4.91
2026/03/10 51,520 51,520 50,620 51,290 1,040 2.95
2026/03/11 51,800 52,540 51,800 51,940 376 1.27
2026/03/12 51,410 51,790 51,080 51,410 295 -1.02
2026/03/13 51,110 51,150 50,010 50,750 527 -1.28

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