ＮＥＸＴ　ＦＵＮＤＳ　運輸・物流（ＴＯＰＩＸ－１７）上場投信（1628）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　運輸・物流（ＴＯＰＩＸ－１７）上場投信 1628

ETF等 その他 最終更新: 2026/01/21
21,065円
(時刻：15:30)
▼ -220円 (-1.03%)

価格情報

始値 20,965円
高値 21,095円
安値 20,965円
終値 21,065円
出来高 174株
売買代金 3,658,795円
売り気配 (15:30) 21,065円
買い気配 (15:30) 20,965円
年初来高値 (2026/01/13) 21,515円
年初来安値 (2025/04/07) 15,525円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　運輸・物流（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 TRANSPORTATION & LOGISTICS ETF
時価総額 3,618,407,430.0円
発行済株式総数 169,998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
2026/01/16 171 2 124 -140
2026/01/09 169 -102 264 -76
2025/12/26 271 -9 340 -233
2025/12/19 280 9 573 28
2025/12/12 271 199 545 20
2025/12/05 72 2 525 293
2025/11/28 70 -1 232 -35
2025/11/21 71 -33 267 21
2025/11/14 104 -11 246 18
2025/11/07 115 -26 228 12
2025/10/31 141 -8 216 20
2025/10/24 149 -1 196 20
2025/10/17 150 46 176 -18
2025/10/10 104 -50 194 31
2025/10/03 154 -66 163 -1
2025/09/26 220 151 164 1
2025/09/19 69 1 163 0
2025/09/12 68 -2 163 -5
2025/09/05 70 20 168 1
2025/08/29 50 1 167 2
2025/08/22 49 17 165 -169
2025/08/15 32 0 334 97
2025/08/08 32 1 237 102
2025/08/01 31 30 135 85
2025/07/25 1 -2 50 -11
2025/07/18 3 -178 61 31
2025/07/11 181 122 30 -65
2025/07/04 59 -152 95 -12
2025/06/27 211 196 107 -94
2025/06/20 15 -2 201 19
2025/06/13 17 9 182 -3
2025/06/06 8 -90 185 -8
2025/05/30 98 89 193 -2
2025/05/23 9 -42 195 -15
2025/05/16 51 34 210 34
2025/05/09 17 -1 176 -29
2025/05/02 18 -38 205 -4
2025/04/25 56 0 209 -286

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
2026/01/20 0 80 *****

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 111 158 -47 0 80
2026/01/19 東証 98 158 -60 0 80 5.00 8.64 F
2026/01/16 東証 110 158 -48 0 80 5.00 8.65 F
2026/01/15 東証 100 157 -57 0 80 5.00 8.55 F
2026/01/14 東証 147 157 -10 0 240 15.00 8.53 F
2026/01/13 東証 192 157 35 0 80 - - -
2026/01/09 東証 152 157 -5 0 80 5.00 8.57 F
2026/01/08 東証 157 157 0 0 80 ***** ***** -
2026/01/07 東証 157 157 0 0 320 ***** ***** -
2026/01/06 東証 157 157 0 0 80 ***** ***** -
2026/01/05 東証 181 181 0 0 80 ***** ***** -
2025/12/30 東証 181 181 0 0 80 ***** ***** -
2025/12/29 東証 224 224 0 0 80 ***** ***** -
2025/12/26 東証 186 225 -39 0 480 30.00 8.69 F
2025/12/25 東証 225 225 0 0 80 ***** ***** -
2025/12/24 東証 225 225 0 0 240 ***** ***** -
2025/12/23 東証 217 238 -21 0 80 5.00 8.78 E
2025/12/22 東証 275 250 25 0 80 - - -
2025/12/19 東証 525 252 273 0 80 - - -
2025/12/18 東証 525 253 272 0 80 - - -
2025/12/17 東証 525 233 292 0 240 - - -
2025/12/16 東証 527 233 294 0 80 - - -
2025/12/15 東証 528 255 273 0 80 - - -
2025/12/12 東証 526 254 272 0 80 - - -
2025/12/11 東証 525 254 271 0 80 - - -
2025/12/10 東証 524 254 270 0 240 - - -
2025/12/09 東証 524 254 270 0 80 - - -
2025/12/08 東証 504 54 450 0 80 - - -
2025/12/05 東証 505 54 451 0 80 - - -
2025/12/04 東証 495 64 431 0 80 - - -

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 17,795 18,000 17,795 17,960 555 -
2024/07/30 17,995 18,000 17,870 18,000 538 0.22
2024/07/31 18,000 18,290 17,930 18,290 596 1.61
2024/08/01 18,290 18,290 17,745 17,810 350 -2.62
2024/08/02 17,410 17,415 17,050 17,050 1,454 -4.27
2024/08/05 16,125 16,580 14,900 15,080 945 -11.55
2024/08/06 16,200 17,000 16,200 16,695 252 10.71
2024/08/07 16,475 17,175 16,475 17,100 740 2.43
2024/08/08 16,900 17,170 16,705 16,865 299 -1.37
2024/08/09 17,025 17,025 16,550 16,820 1,647 -0.27
2024/08/13 16,810 16,935 16,740 16,925 235 0.62
2024/08/14 17,020 17,205 17,020 17,150 624 1.33
2024/08/15 17,255 17,305 17,200 17,245 796 0.55
2024/08/16 17,500 17,530 17,370 17,500 377 1.48
2024/08/19 17,410 17,620 17,410 17,430 566 -0.40
2024/08/20 17,575 17,785 17,550 17,785 305 2.04
2024/08/21 17,625 17,805 17,625 17,805 88 0.11
2024/08/22 17,855 17,855 17,730 17,790 145 -0.08
2024/08/23 17,825 17,955 17,825 17,935 180 0.82
2024/08/26 17,935 18,100 17,890 18,100 333 0.92
2024/08/27 18,100 18,205 18,100 18,190 360 0.50
2024/08/28 18,070 18,225 18,070 18,075 71 -0.63
2024/08/29 18,050 18,125 18,050 18,090 244 0.08
2024/08/30 18,120 18,260 18,085 18,250 247 0.88
2024/09/02 18,285 18,285 18,045 18,125 510 -0.68
2024/09/03 18,060 18,290 18,060 18,165 233 0.22
2024/09/04 17,920 18,120 17,920 18,000 653 -0.91
2024/09/05 17,980 18,280 17,960 18,120 197 0.67
2024/09/06 18,150 18,200 17,980 17,990 149 -0.72
2024/09/09 17,740 17,900 17,665 17,875 278 -0.64
2024/09/10 18,065 18,105 17,985 18,085 557 1.17
2024/09/11 17,950 17,950 17,510 17,615 305 -2.60
2024/09/12 17,860 18,020 17,860 17,990 128 2.13
2024/09/13 17,870 17,975 17,870 17,910 96 -0.44
2024/09/17 18,000 18,170 17,985 18,170 446 1.45
2024/09/18 18,300 18,300 17,865 18,000 167 -0.94
2024/09/19 18,150 18,435 18,150 18,395 2,299 2.19
2024/09/20 18,410 18,475 18,250 18,280 550 -0.63
2024/09/24 18,445 18,445 18,200 18,220 268 -0.33
2024/09/25 18,325 18,395 18,200 18,340 382 0.66
2024/09/26 18,410 18,480 18,300 18,480 1,422 0.76
2024/09/27 18,515 18,840 18,150 18,840 626 1.95
2024/09/30 18,110 18,650 18,110 18,485 367 -1.88
2024/10/01 18,640 18,700 18,425 18,540 195 0.30
2024/10/02 18,485 18,570 18,295 18,310 266 -1.24
2024/10/03 18,590 18,725 18,585 18,710 1,005 2.18
2024/10/04 18,495 18,495 18,320 18,390 474 -1.71
2024/10/07 18,520 18,575 18,440 18,520 339 0.71
2024/10/08 18,380 18,405 18,345 18,395 158 -0.67
2024/10/09 18,415 18,415 18,270 18,360 1,132 -0.19
2024/10/10 18,360 18,440 18,320 18,320 111 -0.22
2024/10/11 18,320 18,355 18,245 18,245 88 -0.41
2024/10/15 18,305 18,410 18,305 18,410 670 0.90
2024/10/16 18,335 18,470 18,250 18,295 301 -0.62
2024/10/17 18,295 18,395 18,245 18,370 158 0.41
2024/10/18 18,345 18,410 18,290 18,325 271 -0.24
2024/10/21 18,365 18,440 18,260 18,380 161 0.30
2024/10/22 18,385 18,425 18,170 18,295 308 -0.46
2024/10/23 18,345 18,345 18,160 18,220 199 -0.41
2024/10/24 18,045 18,150 18,000 18,100 117 -0.66
2024/10/25 18,075 18,120 17,820 17,840 82 -1.44
2024/10/28 17,835 18,155 17,835 18,155 86 1.77
2024/10/29 18,270 18,320 18,210 18,300 517 0.80
2024/10/30 18,300 18,435 18,285 18,380 196 0.44
2024/10/31 18,405 18,565 18,245 18,505 234 0.68
2024/11/01 18,250 18,405 18,245 18,320 127 -1.00
2024/11/05 18,335 18,370 18,270 18,300 134 -0.11
2024/11/06 18,395 18,500 18,200 18,200 123 -0.55
2024/11/07 18,335 18,470 18,320 18,320 245 0.66
2024/11/08 18,290 18,500 18,290 18,455 138 0.74
2024/11/11 18,455 18,650 18,455 18,575 142 0.65
2024/11/12 18,560 18,640 18,535 18,535 908 -0.22
2024/11/13 18,600 18,950 18,515 18,950 140 2.24
2024/11/14 18,575 18,595 18,375 18,385 248 -2.98
2024/11/15 18,460 18,525 18,455 18,500 146 0.63
2024/11/18 18,380 18,610 18,380 18,585 193 0.46
2024/11/19 18,615 18,725 18,605 18,680 315 0.51
2024/11/20 18,560 18,680 18,435 18,435 33 -1.31
2024/11/21 18,435 18,445 18,220 18,220 207 -1.17
2024/11/22 18,285 18,350 18,240 18,310 61 0.49
2024/11/25 18,390 18,630 18,330 18,430 241 0.66
2024/11/26 18,430 18,430 18,320 18,320 327 -0.60
2024/11/27 18,320 18,320 18,115 18,140 77 -0.98
2024/11/28 18,140 18,295 18,140 18,295 26 0.85
2024/11/29 18,255 18,325 18,255 18,300 68 0.03
2024/12/02 18,300 18,370 18,225 18,350 71 0.27
2024/12/03 18,355 18,645 18,355 18,500 541 0.82
2024/12/04 18,565 18,565 18,315 18,415 136 -0.46
2024/12/05 18,435 18,435 18,230 18,230 196 -1.00
2024/12/06 18,285 18,290 18,210 18,260 130 0.16
2024/12/09 18,260 18,315 18,175 18,175 44 -0.47
2024/12/10 18,250 18,320 18,175 18,175 2,289 0.00
2024/12/11 18,165 18,255 18,130 18,175 75 0.00
2024/12/12 18,290 18,425 18,290 18,425 1,448 1.38
2024/12/13 18,135 18,345 18,135 18,290 1,198 -0.73
2024/12/16 18,280 18,290 18,070 18,110 372 -0.98
2024/12/17 18,070 18,150 18,005 18,005 106 -0.58
2024/12/18 18,160 18,160 18,025 18,025 37 0.11
2024/12/19 17,910 18,055 17,910 18,055 34 0.17
2024/12/20 18,090 18,125 17,965 17,965 105 -0.50
2024/12/23 17,965 18,015 17,865 18,015 138 0.28
2024/12/24 17,915 18,100 17,915 18,100 260 0.47
2024/12/25 18,075 18,075 17,850 17,965 150 -0.75
2024/12/26 18,000 18,130 18,000 18,130 1,376 0.92
2024/12/27 18,180 18,355 18,175 18,355 383 1.24
2024/12/30 18,400 18,500 18,295 18,310 124 -0.25
2025/01/06 18,415 18,455 18,310 18,320 202 0.05
2025/01/07 18,385 18,385 18,145 18,290 176 -0.16
2025/01/08 18,280 18,320 18,225 18,295 207 0.03
2025/01/09 18,125 18,210 17,910 17,910 18,724 -2.10
2025/01/10 17,870 18,010 17,830 17,830 129 -0.45
2025/01/14 17,700 17,795 17,580 17,640 161 -1.07
2025/01/15 17,805 17,805 17,685 17,700 84 0.34
2025/01/16 17,690 17,700 17,530 17,530 30 -0.96
2025/01/17 17,485 17,555 17,365 17,420 874 -0.63
2025/01/20 17,470 17,530 17,445 17,445 88 0.14
2025/01/21 17,585 17,585 17,505 17,535 69 0.52
2025/01/22 17,580 17,615 17,505 17,540 97 0.03
2025/01/23 17,540 17,675 17,515 17,675 42 0.77
2025/01/24 17,700 17,800 17,690 17,700 95 0.14
2025/01/27 17,610 18,315 17,610 18,315 301 3.47
2025/01/28 17,915 18,165 17,915 18,165 139 -0.82
2025/01/29 18,145 18,165 17,995 18,150 143 -0.08
2025/01/30 18,140 18,300 18,110 18,260 404 0.61
2025/01/31 18,320 18,320 18,130 18,300 1,530 0.22
2025/02/03 17,900 18,085 17,900 18,060 9,272 -1.31
2025/02/04 18,185 18,210 17,985 17,985 1,581 -0.42
2025/02/05 17,985 18,000 17,885 17,900 107 -0.47
2025/02/06 18,000 18,180 18,000 18,050 139 0.84
2025/02/07 18,050 18,105 18,050 18,105 67 0.30
2025/02/10 18,005 18,210 18,005 18,160 80 0.30
2025/02/12 18,200 18,320 18,200 18,240 793 0.44
2025/02/13 18,260 18,410 18,240 18,355 965 0.63
2025/02/14 18,355 18,405 18,305 18,305 23 -0.27
2025/02/17 18,330 18,360 18,225 18,225 409 -0.44
2025/02/18 18,220 18,435 18,220 18,415 51 1.04
2025/02/19 18,370 18,500 18,355 18,355 188 -0.33
2025/02/20 18,365 18,425 18,285 18,420 34 0.35
2025/02/21 18,420 18,565 18,340 18,340 222 -0.43
2025/02/25 18,205 18,505 18,205 18,505 184 0.90
2025/02/26 18,500 18,610 18,455 18,605 1,882 0.54
2025/02/27 18,500 18,745 18,500 18,745 322 0.75
2025/02/28 18,565 18,750 18,520 18,570 306 -0.93
2025/03/03 18,725 18,900 18,660 18,855 1,655 1.53
2025/03/04 18,645 18,945 18,645 18,910 857 0.29
2025/03/05 18,815 19,080 18,815 18,915 593 0.03
2025/03/06 18,950 18,950 18,820 18,925 92 0.05
2025/03/07 18,810 18,990 18,795 18,910 1,947 -0.08
2025/03/10 18,975 19,035 18,890 18,995 121 0.45
2025/03/11 18,900 18,900 18,775 18,880 182 -0.61
2025/03/12 18,880 18,880 18,705 18,860 225 -0.11
2025/03/13 18,905 19,100 18,865 19,045 297 0.98
2025/03/14 18,995 19,045 18,920 18,965 161 -0.42
2025/03/17 19,020 19,085 18,985 19,040 148 0.40
2025/03/18 19,150 19,195 19,115 19,155 571 0.60
2025/03/19 19,155 19,260 19,155 19,175 256 0.10
2025/03/21 19,075 19,275 19,075 19,140 151 -0.18
2025/03/24 19,235 19,235 19,015 19,085 100 -0.29
2025/03/25 19,190 19,190 18,930 19,130 708 0.24
2025/03/26 19,170 19,190 19,080 19,185 262 0.29
2025/03/27 18,885 19,235 18,885 19,165 1,251 -0.10
2025/03/28 19,080 19,210 19,000 19,070 1,165 -0.50
2025/03/31 18,900 18,900 18,520 18,615 503 -2.39
2025/04/01 18,680 18,780 18,600 18,620 370 0.03
2025/04/02 18,705 18,705 18,365 18,375 241 -1.32
2025/04/03 18,030 18,330 18,000 18,330 963 -0.24
2025/04/04 18,330 18,410 18,100 18,150 99 -0.98
2025/04/07 16,500 17,730 15,525 17,435 484 -3.94
2025/04/08 17,735 17,910 17,705 17,850 426 2.38
2025/04/09 17,505 17,715 17,200 17,650 454 -1.12
2025/04/10 18,450 18,605 18,095 18,550 538 5.10
2025/04/11 18,040 18,495 18,040 18,495 299 -0.30
2025/04/14 18,495 18,585 18,495 18,550 111 0.30
2025/04/15 18,550 18,625 18,410 18,415 43 -0.73
2025/04/16 18,330 18,450 18,330 18,390 63 -0.14
2025/04/17 18,355 18,600 18,355 18,600 102 1.14
2025/04/18 18,705 18,895 18,675 18,895 39 1.59
2025/04/21 18,860 18,910 18,810 18,870 99 -0.13
2025/04/22 18,870 19,055 18,870 19,040 83 0.90
2025/04/23 19,220 19,220 19,110 19,140 799 0.53
2025/04/24 19,250 19,250 18,710 18,710 80 -2.25
2025/04/25 18,745 18,830 18,700 18,780 44 0.37
2025/04/28 18,800 18,955 18,800 18,955 58 0.93
2025/04/30 19,020 19,020 18,420 18,610 439 -1.82
2025/05/01 18,795 18,925 18,765 18,925 132 1.69
2025/05/02 18,980 19,090 18,970 19,085 241 0.85
2025/05/07 19,140 19,300 19,140 19,240 191 0.81
2025/05/08 19,185 19,185 18,935 19,165 157 -0.39
2025/05/09 19,230 19,240 19,155 19,190 172 0.13
2025/05/12 19,215 19,285 19,200 19,270 148 0.42
2025/05/13 19,345 19,430 19,295 19,430 353 0.83
2025/05/14 19,380 19,380 19,170 19,170 65 -1.34
2025/05/15 19,185 19,350 19,185 19,335 222 0.86
2025/05/16 19,340 19,450 19,305 19,450 160 0.59
2025/05/19 19,375 19,445 19,315 19,355 156 -0.49
2025/05/20 19,490 19,490 19,105 19,165 179 -0.98
2025/05/21 19,200 19,300 19,170 19,205 62 0.21
2025/05/22 19,205 19,205 19,020 19,025 78 -0.94
2025/05/23 19,180 19,235 19,135 19,190 298 0.87
2025/05/26 19,235 19,335 19,230 19,330 254 0.73
2025/05/27 19,335 19,350 19,275 19,350 59 0.10
2025/05/28 19,385 19,400 19,305 19,305 66 -0.23
2025/05/29 19,325 19,350 19,255 19,300 330 -0.03
2025/05/30 19,215 19,395 19,215 19,395 70 0.49
2025/06/02 19,320 19,325 19,190 19,240 403 -0.80
2025/06/03 19,250 19,265 19,165 19,265 93 0.13
2025/06/04 19,265 19,315 19,225 19,225 42 -0.21
2025/06/05 19,225 19,295 19,115 19,130 320 -0.49
2025/06/06 19,230 19,320 19,230 19,265 38 0.71
2025/06/09 19,320 19,370 19,240 19,250 966 -0.08
2025/06/10 19,270 19,270 19,185 19,245 107 -0.03
2025/06/11 19,245 19,245 19,175 19,230 53 -0.08
2025/06/12 19,230 19,250 19,145 19,175 75 -0.29
2025/06/13 19,175 19,200 19,110 19,200 35 0.13
2025/06/16 19,270 19,420 19,270 19,275 96 0.39
2025/06/17 19,290 19,310 19,235 19,310 306 0.18
2025/06/18 19,185 19,325 19,185 19,320 60 0.05
2025/06/19 19,265 19,390 19,265 19,355 69 0.18
2025/06/20 19,395 19,395 19,305 19,305 63 -0.26
2025/06/23 19,230 19,330 19,230 19,315 335 0.05
2025/06/24 19,415 19,460 19,295 19,360 1,606 0.23
2025/06/25 19,305 19,320 19,240 19,245 160 -0.59
2025/06/26 19,325 19,420 19,305 19,350 164 0.55
2025/06/27 19,410 19,600 19,410 19,550 218 1.03
2025/06/30 19,620 19,670 19,580 19,620 486 0.36
2025/07/01 19,685 19,700 19,540 19,540 76 -0.41
2025/07/02 19,620 19,835 19,620 19,740 492 1.02
2025/07/03 19,700 19,700 19,560 19,690 193 -0.25
2025/07/04 19,680 19,680 19,565 19,590 94 -0.51
2025/07/07 19,590 19,650 19,590 19,595 211 0.03
2025/07/08 19,630 19,710 19,595 19,695 2,388 0.51
2025/07/09 19,695 19,805 19,695 19,760 481 0.33
2025/07/10 19,785 19,785 19,610 19,695 316 -0.33
2025/07/11 19,720 19,870 19,720 19,760 1,028 0.33
2025/07/14 19,100 19,220 19,020 19,220 435 -2.73
2025/07/15 19,150 19,150 18,870 18,885 255 -1.74
2025/07/16 18,880 18,880 18,780 18,875 394 -0.05
2025/07/17 18,855 18,955 18,855 18,955 76 0.42
2025/07/18 18,965 18,995 18,955 18,960 98 0.03
2025/07/22 18,960 18,960 18,800 18,890 184 -0.37
2025/07/23 19,020 19,245 19,005 19,200 7,594 1.64
2025/07/24 19,355 19,355 19,270 19,340 69 0.73
2025/07/25 19,345 19,445 19,325 19,350 1,963 0.05
2025/07/28 19,325 19,325 19,260 19,260 156 -0.47
2025/07/29 19,160 19,180 19,095 19,100 156 -0.83
2025/07/30 19,165 19,285 19,165 19,285 178 0.97
2025/07/31 19,355 19,530 19,355 19,530 4,213 1.27
2025/08/01 19,490 19,735 19,490 19,695 331 0.84
2025/08/04 19,465 19,770 19,465 19,670 929 -0.13
2025/08/05 19,790 19,805 19,675 19,805 91 0.69
2025/08/06 19,830 20,110 19,830 20,080 744 1.39
2025/08/07 20,025 20,210 20,010 20,200 1,031 0.60
2025/08/08 20,250 20,510 20,250 20,415 3,184 1.06
2025/08/12 20,425 20,500 20,375 20,375 1,423 -0.20
2025/08/13 20,400 20,480 20,400 20,480 428 0.52
2025/08/14 20,410 20,415 20,285 20,415 146 -0.32
2025/08/15 20,450 20,570 20,400 20,515 723 0.49
2025/08/18 20,570 20,670 20,560 20,560 3,736 0.22
2025/08/19 20,625 20,700 20,570 20,675 113 0.56
2025/08/20 20,755 20,955 20,755 20,860 6,114 0.89
2025/08/21 20,820 20,820 20,585 20,680 175 -0.86
2025/08/22 20,630 20,700 20,590 20,700 419 0.10
2025/08/25 20,690 20,700 20,580 20,625 636 -0.36
2025/08/26 20,580 20,580 20,340 20,390 72 -1.14
2025/08/27 20,390 20,560 20,370 20,560 30 0.83
2025/08/28 20,560 20,680 20,560 20,680 17 0.58
2025/08/29 20,680 20,680 20,525 20,525 26 -0.75
2025/09/01 20,520 20,750 20,505 20,700 5,728 0.85
2025/09/02 20,800 20,870 20,755 20,810 260 0.53
2025/09/03 20,820 20,940 20,800 20,845 224 0.17
2025/09/04 20,775 20,980 20,775 20,980 47 0.65
2025/09/05 21,000 21,085 20,910 20,970 264 -0.05
2025/09/08 21,040 21,245 21,040 21,245 236 1.31
2025/09/09 21,300 21,390 21,175 21,220 200 -0.12
2025/09/10 21,210 21,250 21,150 21,230 42 0.05
2025/09/11 21,135 21,220 21,030 21,155 401 -0.35
2025/09/12 21,230 21,230 21,060 21,060 57 -0.45
2025/09/16 21,030 21,240 21,030 21,180 94 0.57
2025/09/17 21,090 21,190 21,080 21,135 567 -0.21
2025/09/18 21,260 21,260 21,000 21,000 74 -0.64
2025/09/19 21,000 21,080 20,850 20,895 129 -0.50
2025/09/22 20,810 20,890 20,790 20,790 61 -0.50
2025/09/24 20,890 20,980 20,790 20,815 238 0.12
2025/09/25 20,905 21,020 20,905 20,940 64 0.60
2025/09/26 21,000 21,105 20,975 20,990 104 0.24
2025/09/29 21,000 21,000 20,730 20,740 222 -1.19
2025/09/30 20,740 20,740 20,540 20,645 58 -0.46
2025/10/01 20,645 20,645 20,400 20,510 119 -0.65
2025/10/02 20,485 20,485 20,230 20,230 101 -1.37
2025/10/03 20,230 20,450 20,230 20,450 85 1.09
2025/10/06 20,950 20,950 20,595 20,625 423 0.86
2025/10/07 20,600 20,700 20,530 20,660 126 0.17
2025/10/08 20,660 20,835 20,530 20,585 165 -0.36
2025/10/09 20,585 20,585 20,345 20,375 2,809 -1.02
2025/10/10 20,240 20,310 20,200 20,260 422 -0.56
2025/10/14 20,090 20,285 20,000 20,165 1,215 -0.47
2025/10/15 20,395 20,560 20,275 20,310 196 0.72
2025/10/16 20,455 20,475 20,350 20,385 116 0.37
2025/10/17 20,565 20,565 20,285 20,315 124 -0.34
2025/10/20 20,570 20,570 20,465 20,520 82 1.01
2025/10/21 20,520 20,635 20,455 20,455 1,967 -0.32
2025/10/22 20,465 20,600 20,465 20,600 91 0.71
2025/10/23 20,600 20,725 20,560 20,625 745 0.12
2025/10/24 20,625 20,665 20,560 20,560 324 -0.32
2025/10/27 20,800 20,800 20,680 20,800 914 1.17
2025/10/28 20,860 20,860 20,555 20,555 114 -1.18
2025/10/29 20,560 20,560 20,175 20,175 149 -1.85
2025/10/30 20,380 20,380 20,000 20,095 3,363 -0.40
2025/10/31 20,300 20,340 20,185 20,300 985 1.02
2025/11/04 20,170 20,680 20,005 20,120 3,373 -0.89
2025/11/05 20,340 20,495 20,020 20,335 978 1.07
2025/11/06 20,330 20,330 20,080 20,125 900 -1.03
2025/11/07 20,160 20,330 20,160 20,325 1,086 0.99
2025/11/10 20,500 20,525 20,305 20,400 587 0.37
2025/11/11 20,400 20,400 20,170 20,195 52 -1.00
2025/11/12 20,375 20,430 20,265 20,305 161 0.54
2025/11/13 20,310 20,420 20,310 20,400 329 0.47
2025/11/14 20,400 20,435 20,335 20,410 221 0.05
2025/11/17 20,410 20,410 20,085 20,160 388 -1.22
2025/11/18 20,160 20,205 20,020 20,040 174 -0.60
2025/11/19 20,100 20,230 20,015 20,015 157 -0.12
2025/11/20 20,400 20,400 20,145 20,240 100 1.12
2025/11/21 20,240 20,555 20,235 20,555 344 1.56
2025/11/25 20,655 20,655 20,545 20,640 790 0.41
2025/11/26 20,690 20,835 20,560 20,805 427 0.80
2025/11/27 20,785 20,915 20,785 20,800 250 -0.02
2025/11/28 20,780 20,800 20,740 20,770 103 -0.14
2025/12/01 20,630 20,800 20,630 20,720 1,354 -0.24
2025/12/02 20,730 20,770 20,675 20,730 306 0.05
2025/12/03 20,530 20,600 20,435 20,450 58 -1.35
2025/12/04 20,450 20,605 20,435 20,605 867 0.76
2025/12/05 20,560 20,560 20,240 20,360 204 -1.19
2025/12/08 20,400 20,540 20,360 20,540 85 0.88
2025/12/09 20,540 20,540 20,430 20,505 285 -0.17
2025/12/10 20,520 20,620 20,520 20,620 76 0.56
2025/12/11 20,665 20,665 20,460 20,460 165 -0.78
2025/12/12 20,590 20,745 20,515 20,720 121 1.27
2025/12/15 20,725 21,120 20,725 21,120 500 1.93
2025/12/16 20,945 20,980 20,855 20,855 177 -1.25
2025/12/17 20,750 20,840 20,620 20,675 118 -0.86
2025/12/18 20,765 20,960 20,765 20,945 245 1.31
2025/12/19 20,800 20,995 20,800 20,985 174 0.19
2025/12/22 20,900 20,900 20,595 20,605 781 -1.81
2025/12/23 20,530 20,835 20,530 20,780 276 0.85
2025/12/24 20,780 20,940 20,780 20,910 393 0.63
2025/12/25 20,925 21,010 20,925 20,990 237 0.38
2025/12/26 20,900 21,095 20,900 21,000 461 0.05
2025/12/29 20,995 21,120 20,990 21,035 205 0.17
2025/12/30 21,080 21,210 20,990 21,210 176 0.83
2026/01/05 21,100 21,160 21,040 21,145 608 -0.31
2026/01/06 21,090 21,355 21,090 21,355 584 0.99
2026/01/07 21,130 21,350 21,110 21,330 160 -0.12
2026/01/08 21,230 21,320 21,220 21,265 57 -0.30
2026/01/09 21,355 21,355 21,220 21,285 212 0.09
2026/01/13 21,455 21,515 21,355 21,440 726 0.73
2026/01/14 21,400 21,400 21,280 21,380 152 -0.28
2026/01/15 21,380 21,380 21,245 21,325 353 -0.26
2026/01/16 21,220 21,220 21,020 21,080 268 -1.15
2026/01/19 21,000 21,110 20,965 21,110 279 0.14
2026/01/20 21,080 21,320 21,080 21,285 303 0.83
2026/01/21 20,965 21,095 20,965 21,065 174 -1.03

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