ＮＥＸＴ　ＦＵＮＤＳ　情報通信･サービスその他（ＴＯＰＩＸ-17）上場投信（1626）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　情報通信･サービスその他（ＴＯＰＩＸ-17）上場投信 1626

ETF等 その他 最終更新: 2026/01/21
41,200円
(時刻：15:12)
▼ -670円 (-1.60%)

価格情報

始値 41,580円
高値 41,580円
安値 41,070円
終値 41,200円
出来高 350株
売買代金 14,475,580円
売り気配 (15:30) 42,250円
買い気配 (15:30) 41,150円
年初来高値 (2025/11/04) 46,330円
年初来安値 (2025/04/07) 30,330円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　情報通信･サービスその他（ＴＯＰＩＸ-17）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 IT & SERVICES, OTHERS ETF
時価総額 4,705,518,080.0円
発行済株式総数 112,384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 3 0 472 -32
2026/01/09 3 1 504 19
2025/12/26 2 -150 485 15
2025/12/19 152 6 470 4
2025/12/12 146 83 466 6
2025/12/05 63 1 460 7
2025/11/28 62 2 453 5
2025/11/21 60 6 448 56
2025/11/14 54 13 392 163
2025/11/07 41 5 229 95
2025/10/31 36 3 134 -60
2025/10/24 33 -8 194 105
2025/10/17 41 8 89 -70
2025/10/10 33 -5 159 -28
2025/10/03 38 -21 187 119
2025/09/26 59 1 68 -7
2025/09/19 58 0 75 -39
2025/09/12 58 -2 114 13
2025/09/05 60 14 101 50
2025/08/29 46 -2 51 6
2025/08/22 48 4 45 -36
2025/08/15 44 -6 81 6
2025/08/08 50 5 75 4
2025/08/01 45 -10 71 0
2025/07/25 55 9 71 7
2025/07/18 46 -155 64 16
2025/07/11 201 135 48 0
2025/07/04 66 11 48 -28
2025/06/27 55 -15 76 2
2025/06/20 70 21 74 17
2025/06/13 49 29 57 -12
2025/06/06 20 18 69 -24
2025/05/30 2 -26 93 -4
2025/05/23 28 -6 97 -15
2025/05/16 34 30 112 -36
2025/05/09 4 3 148 -23
2025/05/02 1 1 171 13
2025/04/25 0 -15 158 -2

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

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
2025/12/25 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 1 0 1 0 100
2026/01/19 東証 3 0 3 0 100 - - -
2026/01/16 東証 3 0 3 0 100 - - -
2026/01/15 東証 3 0 3 0 100 - - -
2026/01/14 東証 3 0 3 0 300 - - -
2026/01/13 東証 1 0 1 0 100 - - -
2026/01/09 東証 1 0 1 0 100 - - -
2026/01/08 東証 1 0 1 0 100 - - -
2026/01/07 東証 1 0 1 0 400 - - -
2026/01/06 東証 0 0 0 0 100 - - -
2026/01/05 東証 0 0 0 0 100 - - -
2025/12/30 東証 0 0 0 0 100 - - -
2025/12/29 東証 0 0 0 0 100 - - -
2025/12/26 東証 0 0 0 0 600 - - -
2025/12/25 東証 22 22 0 0 100 ***** ***** -
2025/12/24 東証 22 22 0 0 300 ***** ***** -
2025/12/23 東証 22 22 0 0 100 ***** ***** -
2025/12/22 東証 25 25 0 0 100 ***** ***** -
2025/12/19 東証 136 136 0 0 100 ***** ***** -
2025/12/18 東証 123 123 0 0 100 ***** ***** -
2025/12/17 東証 123 123 0 0 300 ***** ***** -
2025/12/16 東証 123 123 0 0 100 ***** ***** -
2025/12/15 東証 123 123 0 0 100 ***** ***** -
2025/12/12 東証 124 124 0 0 100 ***** ***** -
2025/12/11 東証 124 124 0 0 100 ***** ***** -
2025/12/10 東証 22 22 0 0 300 ***** ***** -
2025/12/09 東証 22 22 0 0 100 ***** ***** -
2025/12/08 東証 36 36 0 0 100 ***** ***** -
2025/12/05 東証 44 44 0 0 100 ***** ***** -
2025/12/04 東証 39 39 0 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 34,370 34,870 34,350 34,870 34 -
2024/07/30 34,740 34,820 34,650 34,820 26 -0.14
2024/07/31 34,460 34,920 34,240 34,920 31 0.29
2024/08/01 34,920 34,920 33,700 33,860 291 -3.04
2024/08/02 32,850 33,020 32,600 32,600 185 -3.72
2024/08/05 31,000 31,000 28,900 30,050 298 -7.82
2024/08/06 31,540 31,660 30,750 31,170 113 3.73
2024/08/07 30,800 32,950 30,800 32,510 6,669 4.30
2024/08/08 32,470 32,470 31,720 31,900 19 -1.88
2024/08/09 32,600 33,030 32,070 32,310 48 1.29
2024/08/13 32,900 32,900 32,600 32,780 50 1.45
2024/08/14 32,790 33,380 32,790 33,380 136 1.83
2024/08/15 33,330 33,500 33,190 33,210 58 -0.51
2024/08/16 33,770 34,190 33,640 34,190 260 2.95
2024/08/19 34,030 34,110 33,780 33,780 90 -1.20
2024/08/20 34,120 34,420 34,070 34,360 72 1.72
2024/08/21 33,680 34,530 33,680 34,530 46 0.49
2024/08/22 34,660 34,760 34,530 34,630 105 0.29
2024/08/23 34,830 34,900 34,780 34,870 21 0.69
2024/08/26 34,640 34,760 34,510 34,760 122 -0.32
2024/08/27 34,830 35,210 34,830 35,210 84 1.29
2024/08/28 35,140 35,200 35,030 35,120 113 -0.26
2024/08/29 35,120 35,120 34,970 35,060 60 -0.17
2024/08/30 35,150 35,340 35,150 35,340 128 0.80
2024/09/02 35,380 35,530 35,130 35,190 68 -0.42
2024/09/03 35,260 35,660 35,260 35,560 90 1.05
2024/09/04 34,860 35,030 34,400 34,400 91 -3.26
2024/09/05 34,410 34,880 34,350 34,580 34 0.52
2024/09/06 34,800 34,860 34,390 34,390 15 -0.55
2024/09/09 33,740 34,540 33,550 34,540 945 0.44
2024/09/10 34,700 34,760 34,590 34,590 80 0.14
2024/09/11 34,550 34,550 34,100 34,100 147 -1.42
2024/09/12 34,690 34,980 34,690 34,940 232 2.46
2024/09/13 34,590 34,750 34,560 34,630 62 -0.89
2024/09/17 34,690 34,700 34,170 34,230 6,489 -1.16
2024/09/18 34,910 34,910 34,480 34,530 112 0.88
2024/09/19 34,940 35,390 34,940 35,220 1,060 2.00
2024/09/20 35,530 35,670 35,350 35,390 937 0.48
2024/09/24 35,570 35,700 35,410 35,410 129 0.06
2024/09/25 35,430 35,430 35,160 35,160 26 -0.71
2024/09/26 35,460 35,900 35,460 35,840 55 1.93
2024/09/27 36,020 36,270 35,840 36,270 82 1.20
2024/09/30 34,170 35,290 34,000 34,890 376 -3.80
2024/10/01 35,500 35,500 35,130 35,320 368 1.23
2024/10/02 34,970 35,060 34,690 34,690 148 -1.78
2024/10/03 35,390 35,500 35,050 35,190 92 1.44
2024/10/04 35,260 35,460 35,260 35,300 75 0.31
2024/10/07 35,970 36,100 35,890 36,100 4,157 2.27
2024/10/08 35,730 35,730 35,550 35,660 75 -1.22
2024/10/09 35,910 36,120 35,680 35,940 87 0.79
2024/10/10 36,150 36,150 35,950 35,990 71 0.14
2024/10/11 36,150 36,150 35,830 35,830 37 -0.44
2024/10/15 36,150 36,360 36,150 36,270 56 1.23
2024/10/16 35,920 36,090 35,750 35,850 51 -1.16
2024/10/17 36,000 36,010 35,640 35,780 69 -0.20
2024/10/18 35,890 35,890 35,620 35,630 38 -0.42
2024/10/21 35,780 35,780 35,570 35,620 18 -0.03
2024/10/22 35,760 35,760 35,210 35,300 36 -0.90
2024/10/23 35,300 35,300 35,000 35,000 32 -0.85
2024/10/24 34,790 35,000 34,610 34,860 228 -0.40
2024/10/25 34,800 34,800 34,560 34,610 45 -0.72
2024/10/28 34,610 35,300 34,610 35,300 55 1.99
2024/10/29 35,420 35,590 35,310 35,590 31 0.82
2024/10/30 35,770 35,950 35,710 35,840 50 0.70
2024/10/31 35,590 35,840 35,590 35,840 30 0.00
2024/11/01 35,140 35,350 35,080 35,080 46 -2.12
2024/11/05 35,170 35,200 34,800 35,200 199 0.34
2024/11/06 35,520 35,880 35,110 35,670 215 1.34
2024/11/07 36,000 36,140 35,740 36,070 209 1.12
2024/11/08 36,070 36,630 36,070 36,420 103 0.97
2024/11/11 36,390 36,540 36,390 36,490 33 0.19
2024/11/12 36,740 37,120 36,600 36,640 119 0.41
2024/11/13 36,690 36,790 36,090 36,280 50 -0.98
2024/11/14 36,230 36,260 36,010 36,010 24 -0.74
2024/11/15 36,050 36,100 35,900 35,940 12 -0.19
2024/11/18 35,640 35,820 35,640 35,670 106 -0.75
2024/11/19 36,160 36,160 35,510 35,570 56 -0.28
2024/11/20 35,430 35,680 35,430 35,600 18 0.08
2024/11/21 35,670 35,670 35,370 35,370 33 -0.65
2024/11/22 35,660 35,800 35,610 35,770 31 1.13
2024/11/25 36,210 36,210 35,950 36,170 1,343 1.12
2024/11/26 36,010 36,010 35,700 35,910 259 -0.72
2024/11/27 36,030 36,180 36,010 36,180 176 0.75
2024/11/28 35,720 36,470 35,720 36,390 136 0.58
2024/11/29 36,350 36,540 36,350 36,450 233 0.16
2024/12/02 36,450 36,830 36,450 36,830 122 1.04
2024/12/03 36,960 37,250 36,930 37,100 233 0.73
2024/12/04 37,230 37,230 37,030 37,210 108 0.30
2024/12/05 37,210 37,420 37,210 37,380 160 0.46
2024/12/06 37,400 37,400 37,090 37,190 68 -0.51
2024/12/09 37,460 37,870 37,460 37,660 423 1.26
2024/12/10 37,480 37,540 37,350 37,450 1,336 -0.56
2024/12/11 37,500 37,520 37,400 37,520 16 0.19
2024/12/12 37,930 38,200 37,930 38,080 281 1.49
2024/12/13 37,640 37,820 37,560 37,820 36 -0.68
2024/12/16 37,960 37,960 37,680 37,730 281 -0.24
2024/12/17 37,750 38,120 37,750 38,040 117 0.82
2024/12/18 38,030 38,030 37,580 37,820 65 -0.58
2024/12/19 37,310 37,380 36,870 37,340 109 -1.27
2024/12/20 37,830 37,830 37,030 37,030 51 -0.83
2024/12/23 37,230 37,520 37,230 37,520 109 1.32
2024/12/24 37,540 37,540 37,100 37,160 81 -0.96
2024/12/25 37,240 37,240 36,900 36,900 274 -0.70
2024/12/26 37,100 37,430 37,100 37,360 62 1.25
2024/12/27 37,660 38,030 37,650 37,890 129 1.42
2024/12/30 37,960 37,980 37,600 37,650 63 -0.63
2025/01/06 37,800 37,800 37,000 37,020 1,324 -1.67
2025/01/07 37,280 37,650 37,280 37,390 222 1.00
2025/01/08 37,130 37,390 37,000 37,390 35 0.00
2025/01/09 37,190 37,290 36,910 37,250 61 -0.37
2025/01/10 37,250 37,450 36,800 37,450 21 0.54
2025/01/14 36,950 36,950 36,280 36,500 140 -2.54
2025/01/15 36,670 36,840 36,500 36,560 114 0.16
2025/01/16 36,850 37,080 36,850 36,960 49 1.09
2025/01/17 36,450 36,450 36,090 36,400 62 -1.52
2025/01/20 36,860 36,860 36,650 36,650 71 0.69
2025/01/21 36,740 36,740 36,380 36,550 57 -0.27
2025/01/22 36,560 37,340 36,560 37,310 184 2.08
2025/01/23 37,530 37,760 37,490 37,760 81 1.21
2025/01/24 37,800 38,330 37,800 37,830 91 0.19
2025/01/27 38,530 38,530 37,880 38,100 148 0.71
2025/01/28 37,750 38,360 37,700 38,360 64 0.68
2025/01/29 38,600 38,670 38,500 38,500 34 0.36
2025/01/30 38,560 38,700 38,390 38,620 62 0.31
2025/01/31 38,670 38,670 38,450 38,620 82 0.00
2025/02/03 37,710 38,190 37,710 38,190 66 -1.11
2025/02/04 38,600 38,820 38,280 38,440 177 0.65
2025/02/05 38,560 38,940 38,560 38,860 51 1.09
2025/02/06 38,890 39,170 38,890 38,940 90 0.21
2025/02/07 39,000 39,250 38,640 39,250 101 0.80
2025/02/10 39,840 39,840 38,530 38,820 332 -1.10
2025/02/12 39,520 39,520 38,800 38,920 92 0.26
2025/02/13 38,850 39,140 38,440 39,010 1,102 0.23
2025/02/14 39,010 39,120 39,000 39,040 139 0.08
2025/02/17 39,120 39,120 38,810 38,950 73 -0.23
2025/02/18 39,000 39,300 38,950 39,230 154 0.72
2025/02/19 39,120 39,130 38,950 39,080 33 -0.38
2025/02/20 39,080 39,080 38,380 38,830 51 -0.64
2025/02/21 38,280 38,600 38,280 38,500 173 -0.85
2025/02/25 38,020 38,080 37,780 38,080 134 -1.09
2025/02/26 37,900 37,900 37,410 37,700 2,259 -1.00
2025/02/27 37,730 38,030 37,730 37,880 50 0.48
2025/02/28 37,560 37,560 36,910 37,190 143 -1.82
2025/03/03 37,890 37,890 37,370 37,720 132 1.43
2025/03/04 37,720 37,720 37,270 37,440 460 -0.74
2025/03/05 37,540 37,620 37,390 37,570 49 0.35
2025/03/06 37,660 37,910 37,660 37,870 217 0.80
2025/03/07 37,010 37,150 36,750 36,870 256 -2.64
2025/03/10 36,970 36,970 36,500 36,790 75 -0.22
2025/03/11 36,320 36,390 35,720 36,390 159 -1.09
2025/03/12 36,020 36,580 36,020 36,530 72 0.38
2025/03/13 36,850 36,900 36,660 36,660 144 0.36
2025/03/14 35,960 36,560 35,900 36,530 50 -0.35
2025/03/17 36,710 36,750 36,540 36,540 621 0.03
2025/03/18 36,860 36,860 36,640 36,820 290 0.77
2025/03/19 36,800 37,140 36,800 36,990 95 0.46
2025/03/21 37,190 37,200 37,010 37,100 268 0.30
2025/03/24 37,340 37,340 37,130 37,130 584 0.08
2025/03/25 37,350 37,390 37,110 37,190 183 0.16
2025/03/26 37,400 37,600 37,350 37,590 470 1.08
2025/03/27 37,240 37,390 37,190 37,280 21 -0.82
2025/03/28 37,300 37,480 37,000 37,210 59 -0.19
2025/03/31 36,340 36,340 35,850 35,900 164 -3.52
2025/04/01 36,350 36,370 36,060 36,180 302 0.78
2025/04/02 36,380 36,380 35,720 36,070 54 -0.30
2025/04/03 35,000 35,520 34,620 35,520 221 -1.52
2025/04/04 34,820 35,190 34,000 34,940 115 -1.63
2025/04/07 33,190 33,800 30,330 32,770 226 -6.21
2025/04/08 33,470 34,540 33,470 34,400 398 4.97
2025/04/09 34,270 34,270 33,190 33,480 1,396 -2.67
2025/04/10 34,180 36,160 33,970 36,040 884 7.65
2025/04/11 35,340 36,030 34,610 36,030 786 -0.03
2025/04/14 35,820 35,820 35,550 35,610 106 -1.17
2025/04/15 36,100 36,100 35,730 35,810 20 0.56
2025/04/16 35,810 35,820 35,480 35,700 50 -0.31
2025/04/17 35,700 36,170 35,700 36,170 336 1.32
2025/04/18 36,190 36,370 36,130 36,350 39 0.50
2025/04/21 36,280 36,280 35,890 35,950 65 -1.10
2025/04/22 35,690 36,040 35,690 36,000 12 0.14
2025/04/23 36,000 36,530 36,000 36,180 15 0.50
2025/04/24 36,800 36,800 36,180 36,270 56 0.25
2025/04/25 36,610 36,890 36,600 36,890 42 1.71
2025/04/28 36,860 37,100 36,860 36,980 40 0.24
2025/04/30 37,250 37,520 37,250 37,520 110 1.46
2025/05/01 37,540 37,960 37,470 37,740 398 0.59
2025/05/02 37,910 38,270 37,760 38,200 2,117 1.22
2025/05/07 38,540 38,640 38,330 38,350 367 0.39
2025/05/08 38,310 38,650 38,310 38,610 57 0.68
2025/05/09 38,650 39,040 38,650 38,970 73 0.93
2025/05/12 39,170 39,170 38,530 38,750 180 -0.56
2025/05/13 39,220 39,250 39,050 39,230 483 1.24
2025/05/14 39,340 39,430 38,760 39,070 53 -0.41
2025/05/15 38,750 39,010 38,570 38,600 167 -1.20
2025/05/16 38,500 38,790 38,500 38,790 35 0.49
2025/05/19 38,500 38,560 38,380 38,480 83 -0.80
2025/05/20 38,870 38,970 38,570 38,590 21 0.29
2025/05/21 38,680 38,680 38,110 38,110 57 -1.24
2025/05/22 38,000 38,260 38,000 38,090 25 -0.05
2025/05/23 38,090 38,420 38,090 38,380 22 0.76
2025/05/26 38,500 39,900 38,390 38,980 334 1.56
2025/05/27 38,790 39,270 38,790 39,270 55 0.74
2025/05/28 39,510 39,510 39,080 39,220 141 -0.13
2025/05/29 39,350 39,510 39,130 39,430 174 0.54
2025/05/30 39,000 39,300 38,870 39,250 102 -0.46
2025/06/02 38,840 38,900 38,610 38,750 96 -1.27
2025/06/03 39,040 39,040 38,620 38,620 30 -0.34
2025/06/04 38,620 38,950 38,620 38,870 22 0.65
2025/06/05 38,600 38,710 38,480 38,490 39 -0.98
2025/06/06 38,800 38,800 38,580 38,580 28 0.23
2025/06/09 38,720 39,010 38,720 39,000 998 1.09
2025/06/10 39,000 39,180 39,000 39,120 107 0.31
2025/06/11 39,210 39,210 39,000 39,110 42 -0.03
2025/06/12 39,180 39,300 39,010 39,010 390 -0.26
2025/06/13 39,000 39,000 38,620 38,810 86 -0.51
2025/06/16 39,020 39,200 38,980 39,100 62 0.75
2025/06/17 39,300 39,460 39,260 39,450 66 0.90
2025/06/18 39,320 40,000 39,320 40,000 201 1.39
2025/06/19 39,950 40,080 39,900 39,900 72 -0.25
2025/06/20 39,900 39,900 39,580 39,600 116 -0.75
2025/06/23 39,450 39,450 39,180 39,300 82 -0.76
2025/06/24 39,940 39,960 39,780 39,890 71 1.50
2025/06/25 39,820 40,040 39,730 40,040 108 0.38
2025/06/26 40,050 40,340 40,050 40,330 150 0.72
2025/06/27 40,700 40,890 40,600 40,810 71 1.19
2025/06/30 41,370 41,570 41,330 41,330 77 1.27
2025/07/01 41,500 41,500 40,980 41,090 77 -0.58
2025/07/02 40,510 40,840 40,510 40,700 33 -0.95
2025/07/03 40,600 40,600 40,260 40,420 58 -0.69
2025/07/04 40,500 40,520 40,360 40,400 120 -0.05
2025/07/07 40,490 40,650 40,450 40,540 71 0.35
2025/07/08 40,580 40,610 40,410 40,510 2,838 -0.07
2025/07/09 40,540 40,540 40,120 40,310 1,111 -0.49
2025/07/10 40,500 40,500 40,000 40,000 217 -0.77
2025/07/11 40,300 40,540 39,990 39,990 514 -0.03
2025/07/14 39,350 39,350 39,070 39,210 126 -1.95
2025/07/15 39,390 39,390 38,990 39,050 288 -0.41
2025/07/16 39,290 39,300 39,000 39,220 93 0.44
2025/07/17 39,190 39,720 39,190 39,680 225 1.17
2025/07/18 39,940 39,940 39,750 39,940 141 0.66
2025/07/22 39,980 40,300 39,680 39,730 111 -0.53
2025/07/23 40,000 40,580 39,890 40,470 132 1.86
2025/07/24 40,870 41,220 40,800 41,080 324 1.51
2025/07/25 41,120 41,320 40,820 40,820 386 -0.63
2025/07/28 41,120 41,150 40,540 40,600 139 -0.54
2025/07/29 40,570 40,600 40,360 40,600 121 0.00
2025/07/30 40,620 40,630 40,510 40,510 8 -0.22
2025/07/31 40,670 40,860 40,500 40,660 132 0.37
2025/08/01 40,660 41,260 40,660 41,170 39 1.25
2025/08/04 40,380 40,940 40,380 40,940 37 -0.56
2025/08/05 41,140 41,340 41,060 41,290 56 0.85
2025/08/06 41,280 41,480 41,180 41,290 615 0.00
2025/08/07 41,400 42,080 41,400 41,850 70 1.36
2025/08/08 42,150 43,000 42,150 42,940 443 2.60
2025/08/12 43,180 43,620 42,980 43,360 178 0.98
2025/08/13 43,790 44,060 43,440 43,900 106 1.25
2025/08/14 43,740 43,900 43,340 43,720 74 -0.41
2025/08/15 43,780 44,360 43,780 44,350 301 1.44
2025/08/18 44,490 45,190 44,490 45,030 855 1.53
2025/08/19 44,980 44,980 44,350 44,520 143 -1.13
2025/08/20 44,180 44,180 43,650 43,790 389 -1.64
2025/08/21 43,870 43,870 43,360 43,540 29 -0.57
2025/08/22 43,570 43,600 43,500 43,560 42 0.05
2025/08/25 44,090 44,090 43,540 43,690 44 0.30
2025/08/26 43,600 43,600 43,110 43,120 43 -1.30
2025/08/27 43,070 43,070 42,720 42,870 83 -0.58
2025/08/28 42,770 43,130 42,770 43,130 35 0.61
2025/08/29 43,050 43,070 42,990 42,990 23 -0.32
2025/09/01 42,790 42,950 42,510 42,950 182 -0.09
2025/09/02 42,950 42,950 42,650 42,670 24 -0.65
2025/09/03 42,610 42,610 42,170 42,170 180 -1.17
2025/09/04 42,530 42,850 42,450 42,850 24 1.61
2025/09/05 42,960 43,010 42,630 42,850 231 0.00
2025/09/08 43,210 43,520 42,990 43,340 284 1.14
2025/09/09 43,600 43,600 43,040 43,120 91 -0.51
2025/09/10 43,190 43,530 43,100 43,530 87 0.95
2025/09/11 43,780 44,260 43,770 44,170 486 1.47
2025/09/12 44,390 44,470 44,170 44,440 194 0.61
2025/09/16 44,550 44,550 43,980 44,310 155 -0.29
2025/09/17 44,160 44,160 43,830 44,140 68 -0.38
2025/09/18 44,060 44,060 43,720 43,880 105 -0.59
2025/09/19 43,900 43,900 43,240 43,510 185 -0.84
2025/09/22 43,250 43,680 43,080 43,170 218 -0.78
2025/09/24 43,150 43,500 43,000 43,500 73 0.76
2025/09/25 43,500 43,720 43,320 43,720 115 0.51
2025/09/26 43,720 44,000 43,630 43,690 171 -0.07
2025/09/29 43,990 44,200 43,140 43,180 175 -1.17
2025/09/30 43,210 43,270 43,050 43,200 96 0.05
2025/10/01 43,000 43,120 42,600 42,690 427 -1.18
2025/10/02 42,930 42,930 42,320 42,320 121 -0.87
2025/10/03 42,630 43,070 42,630 42,970 223 1.54
2025/10/06 43,900 44,070 43,580 44,040 609 2.49
2025/10/07 44,160 44,160 43,760 43,760 263 -0.64
2025/10/08 43,900 44,220 43,700 43,700 336 -0.14
2025/10/09 43,820 44,570 43,820 44,310 283 1.40
2025/10/10 44,130 44,250 43,800 43,920 169 -0.88
2025/10/14 43,290 43,360 42,660 42,850 295 -2.44
2025/10/15 43,410 43,440 43,180 43,300 78 1.05
2025/10/16 43,700 43,750 43,390 43,640 69 0.79
2025/10/17 43,570 43,620 43,210 43,320 47 -0.73
2025/10/20 43,980 44,700 43,980 44,700 273 3.19
2025/10/21 45,270 45,410 44,740 44,840 338 0.31
2025/10/22 45,140 45,140 44,350 44,770 39 -0.16
2025/10/23 44,290 44,510 44,070 44,120 170 -1.45
2025/10/24 44,560 44,790 44,500 44,700 76 1.31
2025/10/27 44,690 45,620 44,690 45,620 111 2.06
2025/10/28 45,540 45,540 45,170 45,300 333 -0.70
2025/10/29 45,540 45,540 44,840 45,290 150 -0.02
2025/10/30 44,910 45,050 44,550 44,950 382 -0.75
2025/10/31 45,040 45,740 45,040 45,540 426 1.31
2025/11/04 45,600 46,330 44,490 44,550 255 -2.17
2025/11/05 44,650 44,700 43,100 43,970 409 -1.30
2025/11/06 44,280 44,550 43,840 44,000 133 0.07
2025/11/07 44,060 44,490 43,740 44,490 328 1.11
2025/11/10 44,530 44,640 44,060 44,260 116 -0.52
2025/11/11 44,960 44,960 44,500 44,690 181 0.97
2025/11/12 44,250 44,740 44,250 44,610 141 -0.18
2025/11/13 44,770 44,770 44,190 44,320 537 -0.65
2025/11/14 43,650 44,010 43,590 43,940 322 -0.86
2025/11/17 43,940 43,940 43,390 43,780 352 -0.36
2025/11/18 43,780 43,780 42,670 42,670 656 -2.54
2025/11/19 42,840 42,950 42,590 42,590 243 -0.19
2025/11/20 43,730 43,730 43,020 43,030 159 1.03
2025/11/21 42,670 43,040 42,500 42,970 376 -0.14
2025/11/25 43,240 43,240 42,000 42,060 237 -2.12
2025/11/26 42,650 43,010 42,390 42,850 372 1.88
2025/11/27 43,340 43,340 42,890 43,000 181 0.35
2025/11/28 43,270 43,270 42,930 43,000 87 0.00
2025/12/01 43,050 43,050 42,480 42,520 946 -1.12
2025/12/02 42,800 42,800 42,000 42,000 508 -1.22
2025/12/03 42,360 42,410 41,870 42,150 965 0.36
2025/12/04 42,150 43,130 42,150 43,120 90 2.30
2025/12/05 42,850 43,300 42,560 43,300 46 0.42
2025/12/08 43,140 43,140 42,710 42,990 87 -0.72
2025/12/09 42,710 42,710 42,460 42,490 87 -1.16
2025/12/10 42,680 42,680 42,250 42,530 97 0.09
2025/12/11 42,200 42,200 41,590 41,650 474 -2.07
2025/12/12 42,420 42,520 42,050 42,500 304 2.04
2025/12/15 42,210 42,310 42,080 42,220 357 -0.66
2025/12/16 42,240 42,240 41,800 41,910 188 -0.73
2025/12/17 42,240 42,240 41,530 41,770 57 -0.33
2025/12/18 41,840 41,940 41,500 41,900 60 0.31
2025/12/19 42,160 42,320 41,920 42,090 93 0.45
2025/12/22 42,960 42,960 42,070 42,250 246 0.38
2025/12/23 42,250 42,520 42,250 42,520 66 0.64
2025/12/24 42,550 42,550 42,170 42,170 99 -0.82
2025/12/25 42,400 42,410 42,240 42,410 281 0.57
2025/12/26 42,690 42,880 42,450 42,450 146 0.09
2025/12/29 42,400 42,730 42,400 42,580 56 0.31
2025/12/30 42,580 42,580 42,260 42,280 112 -0.70
2026/01/05 42,850 42,900 42,520 42,900 393 1.47
2026/01/06 43,000 43,320 42,990 43,320 112 0.98
2026/01/07 43,320 43,320 42,800 42,920 100 -0.92
2026/01/08 42,790 42,790 42,400 42,510 128 -0.96
2026/01/09 42,400 42,590 42,230 42,580 115 0.16
2026/01/13 43,010 43,190 42,620 42,680 203 0.23
2026/01/14 42,620 42,630 42,340 42,470 240 -0.49
2026/01/15 42,400 42,620 42,400 42,530 143 0.14
2026/01/16 42,380 42,480 42,190 42,240 185 -0.68
2026/01/19 42,240 42,280 42,020 42,220 305 -0.05
2026/01/20 42,560 42,560 41,710 41,870 253 -0.83
2026/01/21 41,580 41,580 41,070 41,200 350 -1.60

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