ＮＥＸＴ　ＦＵＮＤＳ　電力・ガス（ＴＯＰＩＸ－１７）上場投信（1627）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　電力・ガス（ＴＯＰＩＸ－１７）上場投信 1627

ETF等 その他 最終更新: 2026/07/22
11,410円
(時刻：15:30)
▼ -60円 (-0.52%)

価格情報

始値 11,510円
高値 11,575円
安値 11,320円
終値 11,410円
出来高 4,962株
売買代金 56,659,660円
売り気配 (15:30) 11,470円
買い気配 (15:30) 11,410円
年初来高値 (2026/02/16) 13,745円
年初来安値 (2026/07/17) 11,075円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　電力・ガス（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 ELECTRIC POWER & GAS ETF
時価総額 3,320,954,980.0円
発行済株式総数 289,534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
2026/07/17 87 -4 2,495 -28
2026/07/10 91 -9 2,523 -711
2026/07/03 100 -93 3,234 492
2026/06/26 193 23 2,742 -478
2026/06/19 170 43 3,220 208
2026/06/12 127 -96 3,012 33
2026/06/05 223 97 2,979 -162
2026/05/22 112 -13 3,126 -617
2026/05/15 125 -260 3,743 -323
2026/05/01 385 -373 4,066 444
2026/04/24 758 171 3,622 684
2026/04/17 587 55 2,938 623
2026/04/10 532 1 2,315 -399
2026/04/03 531 -217 2,714 143
2026/03/27 748 -117 2,571 -1,129
2026/03/19 865 512 3,700 -256
2026/03/13 353 179 3,956 349
2026/03/06 174 22 3,607 622
2026/02/27 152 -2 2,985 -119
2026/02/20 154 -156 3,104 -607
2026/02/13 310 -1 3,711 899
2026/02/06 311 -83 2,812 -521
2026/01/30 394 388 3,333 652
2026/01/23 6 1 2,681 -612
2026/01/16 5 0 3,293 -2,572
2026/01/09 5 -26 5,865 1,116
2025/12/26 31 6 4,749 10
2025/12/19 25 6 4,739 1,045
2025/12/12 19 13 3,694 329
2025/12/05 6 -88 3,365 -201
2025/11/28 94 84 3,566 1,229
2025/11/21 10 -48 2,337 -612
2025/11/14 58 -110 2,949 124
2025/11/07 168 -27 2,825 2
2025/10/31 195 -18 2,823 -1,145
2025/10/24 213 -138 3,968 423

空売り残高（履歴）

計算日 商号 空売り残高
2026/02/09 みずほ証券株式会社 0
（10.13→0.00%）
2026/02/06 みずほ証券株式会社 29,976
（None→10.13）

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
2026/06/10 0 70 *****

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
2026/07/21 東証 81 10 71 0 70
2026/07/17 東証 82 6 76 0 70 - - -
2026/07/16 東証 168 4 164 0 70 - - -
2026/07/15 東証 168 0 168 0 280 - - -
2026/07/14 東証 181 0 181 0 70 - - -
2026/07/13 東証 167 32 135 0 280 - - -
2026/07/09 東証 208 0 208 0 140
2026/07/08 東証 292 0 292 0 420 - - -
2026/07/07 東証 250 3 247 0 140 - - -
2026/07/06 東証 296 0 296 0 140 - - -
2026/07/03 東証 183 0 183 0 70 - - -
2026/07/02 東証 88 0 88 0 70 - - -
2026/07/01 東証 82 0 82 0 210 - - -
2026/06/30 東証 82 0 82 0 70 - - -
2026/06/29 東証 82 0 82 0 70 - - -
2026/06/26 東証 82 3 79 0 70 - - -
2026/06/25 東証 188 3 185 0 70 - - -
2026/06/24 東証 184 3 181 0 210 - - -
2026/06/23 東証 50 4 46 0 70 - - -
2026/06/22 東証 182 10 172 0 70 - - -
2026/06/19 東証 49 4 45 0 70 - - -
2026/06/18 東証 49 13 36 0 70 - - -
2026/06/17 東証 49 0 49 0 210 - - -
2026/06/16 東証 49 0 49 0 70 - - -
2026/06/15 東証 49 5 44 0 70 - - -
2026/06/12 東証 49 5 44 0 70
2026/06/11 東証 181 72 109 0 70 - - -
2026/06/10 東証 60 60 0 0 210 ***** ***** -
2026/06/09 東証 182 55 127 0 70 - - -
2026/06/08 東証 55 55 0 0 70 ***** ***** -

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(%)
2025/01/29 7,902 7,914 7,850 7,882 857 -
2025/01/30 7,885 7,956 7,856 7,956 824 0.94
2025/01/31 8,000 8,072 7,894 8,040 896 1.06
2025/02/03 8,034 8,050 7,922 7,970 13,600 -0.87
2025/02/04 7,978 7,978 7,840 7,840 2,855 -1.63
2025/02/05 7,925 7,952 7,877 7,907 852 0.85
2025/02/06 7,934 8,026 7,934 7,970 440 0.80
2025/02/07 8,026 8,026 7,903 7,999 819 0.36
2025/02/10 7,945 7,969 7,908 7,969 1,486 -0.38
2025/02/12 7,911 7,932 7,830 7,850 2,687 -1.49
2025/02/13 7,891 7,956 7,891 7,933 547 1.06
2025/02/14 7,918 8,021 7,918 7,950 2,364 0.21
2025/02/17 7,999 8,062 7,972 7,985 2,453 0.44
2025/02/18 8,054 8,119 8,040 8,119 1,182 1.68
2025/02/19 8,125 8,170 8,026 8,040 2,300 -0.97
2025/02/20 8,050 8,091 8,030 8,091 756 0.63
2025/02/21 8,016 8,145 8,016 8,080 1,491 -0.14
2025/02/25 8,074 8,154 8,060 8,154 619 0.92
2025/02/26 8,154 8,178 8,100 8,165 1,240 0.13
2025/02/27 8,100 8,178 8,100 8,174 759 0.11
2025/02/28 8,138 8,230 8,138 8,143 3,116 -0.38
2025/03/03 8,187 8,310 8,187 8,302 1,588 1.95
2025/03/04 8,319 8,319 8,176 8,176 766 -1.52
2025/03/05 8,212 8,310 8,160 8,300 645 1.52
2025/03/06 8,264 8,264 8,206 8,224 853 -0.92
2025/03/07 8,128 8,256 8,128 8,238 1,446 0.17
2025/03/10 8,285 8,287 8,223 8,223 1,163 -0.18
2025/03/11 8,180 8,180 8,020 8,121 3,034 -1.24
2025/03/12 8,170 8,392 8,170 8,392 3,362 3.34
2025/03/13 8,328 8,383 8,280 8,380 627 -0.14
2025/03/14 8,362 8,506 8,362 8,440 3,075 0.72
2025/03/17 8,475 8,686 8,470 8,600 2,451 1.90
2025/03/18 8,728 8,728 8,520 8,520 1,649 -0.93
2025/03/19 8,600 8,833 8,566 8,810 2,333 3.40
2025/03/21 8,685 8,898 8,685 8,810 2,074 0.00
2025/03/24 8,900 8,900 8,653 8,720 1,213 -1.02
2025/03/25 8,708 8,708 8,580 8,668 2,094 -0.60
2025/03/26 8,662 8,697 8,551 8,551 1,183 -1.35
2025/03/27 8,551 8,684 8,551 8,640 3,502 1.04
2025/03/28 8,686 8,697 8,559 8,594 2,228 -0.53
2025/03/31 8,489 8,489 8,302 8,430 2,183 -1.91
2025/04/01 8,546 8,589 8,439 8,460 1,498 0.36
2025/04/02 8,493 8,493 8,226 8,226 1,045 -2.77
2025/04/03 8,076 8,252 7,947 8,252 3,088 0.32
2025/04/04 8,152 8,250 8,035 8,176 1,299 -0.92
2025/04/07 8,026 8,190 7,480 7,627 2,998 -6.71
2025/04/08 7,809 8,000 7,780 7,910 2,735 3.71
2025/04/09 7,852 7,852 7,687 7,784 1,754 -1.59
2025/04/10 7,934 8,169 7,926 8,078 1,164 3.78
2025/04/11 8,003 8,100 7,865 8,015 730 -0.78
2025/04/14 8,157 8,247 8,147 8,210 1,565 2.43
2025/04/15 8,232 8,232 8,040 8,058 664 -1.85
2025/04/16 8,004 8,033 7,970 8,019 436 -0.48
2025/04/17 8,055 8,100 8,013 8,015 901 -0.05
2025/04/18 8,028 8,190 8,028 8,151 426 1.70
2025/04/21 8,192 8,209 8,060 8,158 365 0.09
2025/04/22 8,158 8,313 8,158 8,313 448 1.90
2025/04/23 8,438 8,467 8,340 8,340 2,574 0.32
2025/04/24 8,456 8,456 8,315 8,321 960 -0.23
2025/04/25 8,319 8,478 8,319 8,478 705 1.89
2025/04/28 8,487 8,605 8,460 8,497 1,054 0.22
2025/04/30 8,499 8,590 8,472 8,513 1,749 0.19
2025/05/01 8,507 8,507 8,367 8,465 750 -0.56
2025/05/02 8,494 8,494 8,395 8,449 650 -0.19
2025/05/07 8,491 8,530 8,403 8,450 1,043 0.01
2025/05/08 8,426 8,476 8,343 8,343 280 -1.27
2025/05/09 8,453 8,540 8,390 8,390 1,282 0.56
2025/05/12 8,536 8,540 8,490 8,499 519 1.30
2025/05/13 8,511 8,530 8,375 8,375 650 -1.46
2025/05/14 8,315 8,393 8,276 8,393 2,501 0.21
2025/05/15 8,328 8,373 8,320 8,347 345 -0.55
2025/05/16 8,315 8,320 8,267 8,299 1,900 -0.58
2025/05/19 8,149 8,359 8,149 8,328 1,705 0.35
2025/05/20 8,385 8,480 8,198 8,200 1,251 -1.54
2025/05/21 8,224 8,298 8,224 8,265 561 0.79
2025/05/22 8,225 8,228 8,164 8,205 651 -0.73
2025/05/23 8,205 8,237 8,180 8,180 234 -0.30
2025/05/26 8,200 8,260 8,180 8,260 398 0.98
2025/05/27 8,259 8,270 8,220 8,270 792 0.12
2025/05/28 8,327 8,327 8,223 8,237 2,756 -0.40
2025/05/29 8,233 8,268 8,206 8,237 533 0.00
2025/05/30 8,229 8,284 8,200 8,263 3,983 0.32
2025/06/02 8,263 8,263 8,212 8,235 1,074 -0.34
2025/06/03 8,235 8,235 8,133 8,133 703 -1.24
2025/06/04 8,124 8,188 8,121 8,121 3,815 -0.15
2025/06/05 8,100 8,160 8,096 8,105 358 -0.20
2025/06/06 8,108 8,152 8,107 8,107 945 0.02
2025/06/09 8,144 8,180 8,124 8,155 2,512 0.59
2025/06/10 8,161 8,210 8,096 8,125 686 -0.37
2025/06/11 8,126 8,126 8,029 8,067 926 -0.71
2025/06/12 8,075 8,075 7,975 8,059 990 -0.10
2025/06/13 8,060 8,173 8,060 8,140 1,289 1.01
2025/06/16 8,218 8,293 8,205 8,253 2,588 1.39
2025/06/17 8,241 8,322 8,235 8,303 1,891 0.61
2025/06/18 8,317 8,489 8,290 8,489 2,038 2.24
2025/06/19 8,477 8,502 8,447 8,480 912 -0.11
2025/06/20 8,473 8,489 8,384 8,384 1,392 -1.13
2025/06/23 8,373 8,406 8,262 8,282 1,008 -1.22
2025/06/24 8,326 8,381 8,256 8,270 724 -0.14
2025/06/25 8,322 8,322 8,154 8,189 2,110 -0.98
2025/06/26 8,167 8,312 8,167 8,299 838 1.34
2025/06/27 8,312 8,392 8,312 8,347 281 0.58
2025/06/30 8,388 8,550 8,388 8,550 1,619 2.43
2025/07/01 8,519 8,747 8,519 8,728 2,838 2.08
2025/07/02 8,759 8,814 8,703 8,760 1,308 0.37
2025/07/03 8,689 8,793 8,648 8,764 930 0.05
2025/07/04 8,799 8,905 8,781 8,891 4,039 1.45
2025/07/07 8,886 8,932 8,800 8,800 367 -1.02
2025/07/08 8,750 8,861 8,736 8,800 4,197 0.00
2025/07/09 8,822 8,906 8,745 8,774 5,300 -0.30
2025/07/10 8,800 8,803 8,616 8,634 2,024 -1.60
2025/07/11 8,660 8,710 8,552 8,555 4,469 -0.91
2025/07/14 8,450 8,557 8,417 8,545 2,684 -0.12
2025/07/15 8,589 8,634 8,551 8,579 762 0.40
2025/07/16 8,604 8,610 8,520 8,574 1,221 -0.06
2025/07/17 8,555 8,575 8,484 8,575 446 0.01
2025/07/18 8,579 8,606 8,527 8,599 526 0.28
2025/07/22 8,712 8,780 8,596 8,676 3,628 0.90
2025/07/23 8,702 8,914 8,702 8,879 2,599 2.34
2025/07/24 8,902 9,027 8,850 8,999 2,437 1.35
2025/07/25 8,958 9,036 8,920 8,981 1,378 -0.20
2025/07/28 8,971 9,003 8,941 8,954 1,042 -0.30
2025/07/29 8,947 8,947 8,814 8,908 1,037 -0.51
2025/07/30 8,880 8,969 8,834 8,943 613 0.39
2025/07/31 8,980 9,072 8,930 8,967 2,154 0.27
2025/08/01 8,968 9,258 8,968 9,237 1,713 3.01
2025/08/04 9,105 9,205 9,066 9,157 2,109 -0.87
2025/08/05 9,206 9,431 9,206 9,328 4,368 1.87
2025/08/06 9,345 9,480 9,345 9,439 1,103 1.19
2025/08/07 9,441 9,656 9,441 9,656 2,419 2.30
2025/08/08 9,699 9,799 9,699 9,738 8,899 0.85
2025/08/12 9,849 9,937 9,822 9,823 3,114 0.87
2025/08/13 9,860 9,971 9,860 9,950 2,892 1.29
2025/08/14 9,863 10,060 9,858 9,946 2,000 -0.04
2025/08/15 10,075 10,210 10,075 10,190 4,786 2.45
2025/08/18 10,240 10,310 10,060 10,075 7,068 -1.13
2025/08/19 10,055 10,175 10,050 10,150 3,664 0.74
2025/08/20 10,150 10,200 10,080 10,170 3,800 0.20
2025/08/21 10,145 10,200 10,080 10,200 7,133 0.29
2025/08/22 10,200 10,365 10,200 10,315 2,140 1.13
2025/08/25 10,400 10,415 10,160 10,165 5,536 -1.45
2025/08/26 10,165 10,175 9,907 9,980 5,244 -1.82
2025/08/27 9,985 10,185 9,985 10,185 1,330 2.05
2025/08/28 10,120 10,215 10,120 10,195 5,610 0.10
2025/08/29 10,165 10,165 10,030 10,090 14,970 -1.03
2025/09/01 10,105 10,270 10,080 10,220 2,010 1.29
2025/09/02 10,220 10,420 10,220 10,420 1,545 1.96
2025/09/03 10,400 10,430 10,100 10,115 5,400 -2.93
2025/09/04 10,170 10,270 10,145 10,200 387 0.84
2025/09/05 10,270 10,275 10,165 10,200 7,428 0.00
2025/09/08 10,285 10,310 10,200 10,280 690 0.78
2025/09/09 10,325 10,350 10,230 10,290 1,516 0.10
2025/09/10 10,335 10,625 10,290 10,415 3,296 1.21
2025/09/11 10,610 10,625 10,475 10,555 7,702 1.34
2025/09/12 10,600 10,600 10,480 10,495 1,114 -0.57
2025/09/16 10,530 10,625 10,500 10,525 2,120 0.29
2025/09/17 10,405 10,405 10,190 10,210 7,786 -2.99
2025/09/18 10,250 10,250 9,945 9,950 8,508 -2.55
2025/09/19 9,950 10,100 9,910 10,000 3,975 0.50
2025/09/22 10,065 10,065 9,975 9,979 1,440 -0.21
2025/09/24 9,996 10,015 9,929 10,015 2,747 0.36
2025/09/25 10,015 10,100 9,960 10,100 4,887 0.85
2025/09/26 10,110 10,195 10,075 10,170 3,673 0.69
2025/09/29 10,225 10,225 10,025 10,135 421 -0.34
2025/09/30 10,090 10,090 9,911 10,005 1,889 -1.28
2025/10/01 9,999 10,100 9,929 9,998 3,430 -0.07
2025/10/02 9,951 9,951 9,645 9,742 3,857 -2.56
2025/10/03 9,773 9,987 9,773 9,987 1,400 2.51
2025/10/06 10,385 10,385 10,110 10,110 4,150 1.23
2025/10/07 10,235 10,345 10,220 10,325 4,508 2.13
2025/10/08 10,235 10,420 10,235 10,260 1,619 -0.63
2025/10/09 10,365 10,495 10,365 10,420 3,331 1.56
2025/10/10 10,395 10,395 10,155 10,155 1,715 -2.54
2025/10/14 9,994 10,220 9,990 10,125 1,777 -0.30
2025/10/15 10,185 10,305 10,125 10,305 455 1.78
2025/10/16 10,350 10,510 10,350 10,500 1,730 1.89
2025/10/17 10,370 10,420 10,240 10,390 1,060 -1.05
2025/10/20 10,430 10,475 10,285 10,425 1,715 0.34
2025/10/21 10,515 10,515 10,270 10,295 1,642 -1.25
2025/10/22 10,295 10,425 10,295 10,365 702 0.68
2025/10/23 10,360 10,415 10,335 10,400 1,572 0.34
2025/10/24 10,445 10,445 10,305 10,305 1,433 -0.91
2025/10/27 10,405 10,500 10,340 10,370 1,826 0.63
2025/10/28 10,460 10,505 10,250 10,285 1,466 -0.82
2025/10/29 10,320 10,330 10,115 10,145 2,925 -1.36
2025/10/30 10,090 10,355 10,090 10,300 6,854 1.53
2025/10/31 10,500 10,795 10,460 10,695 4,186 3.83
2025/11/04 10,665 10,800 10,545 10,725 4,146 0.28
2025/11/05 10,545 10,775 10,455 10,775 2,125 0.47
2025/11/06 10,780 11,025 10,780 10,905 2,887 1.21
2025/11/07 10,820 10,965 10,820 10,965 2,742 0.55
2025/11/10 11,060 11,170 10,995 11,115 2,998 1.37
2025/11/11 11,170 11,290 11,095 11,290 2,576 1.57
2025/11/12 11,350 11,415 11,235 11,330 1,380 0.35
2025/11/13 11,355 11,670 11,355 11,670 4,235 3.00
2025/11/14 11,370 11,625 11,360 11,455 3,912 -1.84
2025/11/17 11,465 11,650 11,455 11,650 3,134 1.70
2025/11/18 11,745 11,750 11,350 11,410 10,020 -2.06
2025/11/19 11,410 11,580 11,290 11,475 2,398 0.57
2025/11/20 11,660 11,660 11,350 11,420 1,907 -0.48
2025/11/21 11,435 11,570 11,350 11,510 1,341 0.79
2025/11/25 11,635 11,760 11,515 11,640 3,674 1.13
2025/11/26 11,820 12,070 11,780 12,070 3,508 3.69
2025/11/27 12,200 12,200 11,930 11,995 4,456 -0.62
2025/11/28 11,985 12,040 11,850 12,040 38,890 0.38
2025/12/01 11,930 11,930 11,585 11,600 4,146 -3.65
2025/12/02 11,660 11,660 11,335 11,360 11,902 -2.07
2025/12/03 11,310 11,370 11,150 11,225 3,239 -1.19
2025/12/04 11,115 11,260 11,075 11,210 1,439 -0.13
2025/12/05 11,030 11,205 11,005 11,005 2,590 -1.83
2025/12/08 11,040 11,095 10,930 11,095 2,114 0.82
2025/12/09 11,190 11,200 11,065 11,130 1,334 0.32
2025/12/10 11,230 11,330 11,185 11,295 1,384 1.48
2025/12/11 11,300 11,360 11,100 11,100 973 -1.73
2025/12/12 11,310 11,310 11,125 11,250 2,477 1.35
2025/12/15 11,265 11,415 11,265 11,400 1,433 1.33
2025/12/16 11,500 11,500 11,200 11,205 1,599 -1.71
2025/12/17 11,175 11,200 11,060 11,170 1,706 -0.31
2025/12/18 11,270 11,365 11,235 11,310 411 1.25
2025/12/19 11,215 11,430 11,215 11,395 665 0.75
2025/12/22 11,500 11,500 11,270 11,275 11,790 -1.05
2025/12/23 11,385 11,410 11,275 11,325 3,528 0.44
2025/12/24 11,390 11,415 11,310 11,350 1,037 0.22
2025/12/25 11,345 11,400 11,330 11,400 415 0.44
2025/12/26 11,400 11,430 11,315 11,350 3,293 -0.44
2025/12/29 11,365 11,460 11,320 11,340 1,068 -0.09
2025/12/30 11,340 11,485 11,340 11,370 682 0.26
2026/01/05 11,510 11,700 11,505 11,660 5,847 2.55
2026/01/06 11,500 11,615 11,460 11,615 7,766 -0.39
2026/01/07 11,500 11,500 11,245 11,300 4,755 -2.71
2026/01/08 11,305 11,465 11,265 11,465 3,335 1.46
2026/01/09 11,420 11,550 11,405 11,455 2,325 -0.09
2026/01/13 11,550 11,690 11,550 11,650 1,784 1.70
2026/01/14 11,930 11,930 11,615 11,710 2,082 0.52
2026/01/15 11,780 11,780 11,640 11,665 8,472 -0.38
2026/01/16 11,680 11,680 11,515 11,645 3,616 -0.17
2026/01/19 11,645 11,780 11,625 11,740 1,928 0.82
2026/01/20 11,740 11,750 11,580 11,650 1,705 -0.77
2026/01/21 11,690 11,740 11,550 11,740 9,574 0.77
2026/01/22 11,895 11,910 11,765 11,885 4,949 1.24
2026/01/23 11,950 11,970 11,760 11,865 1,325 -0.17
2026/01/26 11,770 11,780 11,625 11,645 2,232 -1.85
2026/01/27 11,550 11,600 11,410 11,485 2,868 -1.37
2026/01/28 11,370 11,405 11,275 11,275 3,708 -1.83
2026/01/29 11,290 11,415 11,160 11,415 1,823 1.24
2026/01/30 11,425 11,620 11,410 11,600 7,070 1.62
2026/02/02 11,675 11,675 11,400 11,410 5,741 -1.64
2026/02/03 11,410 11,715 11,410 11,680 1,507 2.37
2026/02/04 11,715 11,865 11,715 11,855 4,493 1.50
2026/02/05 12,000 12,025 11,880 11,950 2,274 0.80
2026/02/06 12,035 12,230 11,980 12,230 7,135 2.34
2026/02/09 12,530 12,530 12,320 12,350 4,903 0.98
2026/02/10 12,565 12,590 12,475 12,585 1,605 1.90
2026/02/12 12,590 13,090 12,590 13,090 8,799 4.01
2026/02/13 12,790 13,125 12,620 12,915 18,764 -1.34
2026/02/16 13,190 13,745 12,840 12,900 5,483 -0.12
2026/02/17 12,855 13,020 12,835 12,930 12,794 0.23
2026/02/18 13,150 13,165 12,900 13,080 2,073 1.16
2026/02/19 13,085 13,130 12,970 13,130 1,916 0.38
2026/02/20 12,955 13,035 12,690 12,850 3,424 -2.13
2026/02/24 13,055 13,065 12,830 13,065 27,841 1.67
2026/02/25 13,105 13,105 12,695 12,985 10,924 -0.61
2026/02/26 12,900 13,055 12,900 12,975 2,663 -0.08
2026/02/27 13,040 13,220 12,950 13,215 1,966 1.85
2026/03/02 13,080 13,080 12,720 12,935 6,117 -2.12
2026/03/03 12,935 12,935 12,680 12,820 3,709 -0.89
2026/03/04 12,595 12,595 12,230 12,435 5,293 -3.00
2026/03/05 13,075 13,075 12,580 12,695 2,917 2.09
2026/03/06 12,575 12,670 12,330 12,595 3,299 -0.79
2026/03/09 11,705 12,020 11,700 11,800 10,539 -6.31
2026/03/10 12,195 12,250 12,010 12,050 7,901 2.12
2026/03/11 12,350 12,520 12,330 12,450 4,817 3.32
2026/03/12 12,455 12,545 12,235 12,435 3,069 -0.12
2026/03/13 12,135 12,540 12,120 12,440 1,440 0.04
2026/03/16 12,540 12,540 12,200 12,200 2,347 -1.93
2026/03/17 12,405 12,480 12,305 12,305 1,515 0.86
2026/03/18 12,520 13,030 12,520 13,030 11,845 5.89
2026/03/19 12,830 12,845 12,450 12,470 3,606 -4.30
2026/03/23 12,030 12,120 11,845 12,120 5,616 -2.81
2026/03/24 12,125 12,260 12,125 12,240 2,373 0.99
2026/03/25 12,540 12,670 12,525 12,560 2,908 2.61
2026/03/26 12,595 12,675 12,470 12,545 1,764 -0.12
2026/03/27 12,605 12,845 12,540 12,845 1,673 2.39
2026/03/30 12,600 12,935 12,540 12,875 1,898 0.23
2026/03/31 12,875 12,950 12,650 12,675 2,049 -1.55
2026/04/01 13,030 13,120 12,890 13,095 2,248 3.31
2026/04/02 13,290 13,290 12,830 12,830 3,172 -2.02
2026/04/03 13,045 13,060 12,905 13,005 3,791 1.36
2026/04/06 13,100 13,100 12,805 12,830 4,052 -1.35
2026/04/07 12,775 13,005 12,775 12,800 2,068 -0.23
2026/04/08 13,400 13,400 12,915 12,915 5,198 0.90
2026/04/09 12,940 13,120 12,820 12,960 2,584 0.35
2026/04/10 13,155 13,180 12,810 12,810 3,605 -1.16
2026/04/13 12,680 12,830 12,555 12,700 1,426 -0.86
2026/04/14 12,650 12,675 12,555 12,645 2,067 -0.43
2026/04/15 12,650 12,755 12,560 12,650 3,388 0.04
2026/04/16 12,555 12,730 12,555 12,725 10,622 0.59
2026/04/17 12,650 12,655 12,510 12,540 1,198 -1.45
2026/04/20 12,575 12,575 12,210 12,210 4,142 -2.63
2026/04/21 12,115 12,175 12,050 12,075 3,388 -1.11
2026/04/22 12,005 12,070 11,905 11,975 2,404 -0.83
2026/04/23 11,860 11,955 11,715 11,830 9,370 -1.21
2026/04/24 11,935 12,005 11,815 11,850 5,262 0.17
2026/04/27 11,815 11,870 11,730 11,785 4,453 -0.55
2026/04/28 11,750 12,230 11,750 12,220 5,333 3.69
2026/04/30 12,000 12,045 11,855 11,955 7,235 -2.17
2026/05/01 12,080 12,080 11,665 11,760 3,930 -1.63
2026/05/07 11,850 12,095 11,800 12,040 3,790 2.38
2026/05/08 12,010 12,010 11,760 11,865 3,818 -1.45
2026/05/11 11,760 12,015 11,755 11,970 3,334 0.88
2026/05/12 11,840 12,080 11,840 12,005 3,079 0.29
2026/05/13 12,100 12,100 11,880 11,890 3,302 -0.96
2026/05/14 11,945 11,970 11,865 11,915 2,515 0.21
2026/05/15 11,915 12,030 11,800 11,905 2,354 -0.08
2026/05/18 11,895 11,955 11,620 11,710 4,194 -1.64
2026/05/19 11,740 11,890 11,740 11,890 1,694 1.54
2026/05/20 11,830 11,935 11,550 11,610 4,080 -2.35
2026/05/21 11,750 11,785 11,660 11,710 3,630 0.86
2026/05/22 11,810 11,815 11,520 11,565 2,371 -1.24
2026/05/25 11,575 11,690 11,540 11,600 6,476 0.30
2026/05/26 11,545 11,695 11,435 11,675 1,952 0.65
2026/05/27 11,505 11,835 11,505 11,675 5,585 0.00
2026/05/28 11,790 11,790 11,485 11,495 2,049 -1.54
2026/05/29 11,595 11,675 11,400 11,665 1,817 1.48
2026/06/01 11,500 11,500 11,215 11,280 1,877 -3.30
2026/06/02 11,285 11,380 11,080 11,355 2,535 0.66
2026/06/03 11,355 11,625 11,355 11,605 3,126 2.20
2026/06/04 11,465 11,590 11,295 11,365 2,190 -2.07
2026/06/05 11,345 11,560 11,345 11,380 2,329 0.13
2026/06/08 11,365 11,500 11,235 11,340 1,435 -0.35
2026/06/09 11,470 11,470 11,265 11,305 2,473 -0.31
2026/06/10 11,240 11,435 11,240 11,390 2,281 0.75
2026/06/11 11,480 11,535 11,290 11,450 3,919 0.53
2026/06/12 11,460 11,485 11,395 11,465 2,320 0.13
2026/06/15 11,610 11,725 11,545 11,575 4,708 0.96
2026/06/16 11,545 11,545 11,325 11,400 2,620 -1.51
2026/06/17 11,345 11,500 11,320 11,395 725 -0.04
2026/06/18 11,300 11,525 11,300 11,430 2,235 0.31
2026/06/19 11,465 11,465 11,285 11,355 1,816 -0.66
2026/06/22 11,440 11,440 11,295 11,375 1,777 0.18
2026/06/23 11,420 11,420 11,250 11,270 6,615 -0.92
2026/06/24 11,320 11,320 11,225 11,285 1,791 0.13
2026/06/25 11,385 11,385 11,285 11,335 2,569 0.44
2026/06/26 11,285 11,340 11,220 11,280 1,924 -0.49
2026/06/29 11,330 11,490 11,330 11,430 1,639 1.33
2026/06/30 11,435 11,470 11,375 11,415 733 -0.13
2026/07/01 11,245 11,370 11,150 11,210 4,132 -1.80
2026/07/02 11,335 11,450 11,190 11,335 6,181 1.12
2026/07/03 11,400 11,555 11,400 11,415 3,472 0.71
2026/07/06 11,530 11,630 11,415 11,625 2,311 1.84
2026/07/07 11,625 11,640 11,500 11,570 1,801 -0.47
2026/07/08 11,505 11,775 11,505 11,650 1,908 0.69
2026/07/09 11,625 11,770 11,495 11,595 2,510 -0.47
2026/07/10 11,555 11,570 11,460 11,460 746 -1.16
2026/07/13 11,460 11,585 11,220 11,220 3,060 -2.09
2026/07/14 11,135 11,310 11,135 11,295 2,626 0.67
2026/07/15 11,330 11,525 11,330 11,430 1,073 1.20
2026/07/16 11,310 11,455 11,310 11,370 1,953 -0.52
2026/07/17 11,310 11,365 11,075 11,075 4,931 -2.59
2026/07/21 11,320 11,525 11,280 11,470 2,087 3.57
2026/07/22 11,510 11,575 11,320 11,410 4,962 -0.52

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