ＮＥＸＴ　ＦＵＮＤＳ　商社・卸売（ＴＯＰＩＸ－１７）上場投信（1629）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　商社・卸売（ＴＯＰＩＸ－１７）上場投信 1629

ETF等 その他 最終更新: 2026/01/21
124,400円
(時刻：15:30)
▼ -1,300円 (-1.03%)

価格情報

始値 124,250円
高値 124,750円
安値 123,200円
終値 124,400円
出来高 2,536株
売買代金 315,011,850円
売り気配 (15:30) 124,400円
買い気配 (15:30) 124,300円
年初来高値 (2026/01/15) 127,600円
年初来安値 (2025/04/07) 67,340円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　商社・卸売（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 COMMERCIAL & WHOLESALE TRADE E
時価総額 20,759,732,100.0円
発行済株式総数 165,153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 24 12 1,079 255
2026/01/09 12 4 824 216
2025/12/26 8 0 608 71
2025/12/19 8 -28 537 -38
2025/12/12 36 22 575 130
2025/12/05 14 -3 445 59
2025/11/28 17 6 386 103
2025/11/21 11 -1 283 -56
2025/11/14 12 -1 339 44
2025/11/07 13 -143 295 32
2025/10/31 156 141 263 3
2025/10/24 15 0 260 -109
2025/10/17 15 -1 369 -76
2025/10/10 16 -6 445 119
2025/10/03 22 -25 326 -24
2025/09/26 47 -24 350 29
2025/09/19 71 30 321 -449
2025/09/12 41 -2 770 603
2025/09/05 43 -23 167 -11
2025/08/29 66 -5 178 23
2025/08/22 71 -2 155 -32
2025/08/15 73 -6 187 -27
2025/08/08 79 24 214 -86
2025/08/01 55 9 300 33
2025/07/25 46 -6 267 -6
2025/07/18 52 -272 273 69
2025/07/11 324 245 204 -75
2025/07/04 79 -1 279 -45
2025/06/27 80 21 324 -10
2025/06/20 59 -14 334 2
2025/06/13 73 -103 332 69
2025/06/06 176 -105 263 -35
2025/05/30 281 -48 298 9
2025/05/23 329 -87 289 -64
2025/05/16 416 84 353 -50
2025/05/09 332 43 403 8
2025/05/02 289 -96 395 9
2025/04/25 385 336 386 -205

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
2025/11/04 0 220 *****

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 190 0 190 0 260
2026/01/19 東証 191 0 191 0 260 - - -
2026/01/16 東証 194 9 185 0 260 - - -
2026/01/15 東証 188 3 185 0 260 - - -
2026/01/14 東証 55 6 49 0 780 - - -
2026/01/13 東証 55 13 42 0 260 - - -
2026/01/09 東証 49 7 42 0 240 - - -
2026/01/08 東証 49 5 44 0 240 - - -
2026/01/07 東証 54 8 46 0 960 - - -
2026/01/06 東証 54 9 45 0 240 - - -
2026/01/05 東証 59 3 56 0 240 - - -
2025/12/30 東証 62 1 61 0 240 - - -
2025/12/29 東証 63 1 62 0 240 - - -
2025/12/26 東証 115 0 115 0 1440 - - -
2025/12/25 東証 80 0 80 0 240 - - -
2025/12/24 東証 120 1 119 0 720 - - -
2025/12/23 東証 119 0 119 0 240 - - -
2025/12/22 東証 128 0 128 0 240 - - -
2025/12/19 東証 104 0 104 0 240 - - -
2025/12/18 東証 108 1 107 0 240 - - -
2025/12/17 東証 101 0 101 0 720 - - -
2025/12/16 東証 95 2 93 0 240 - - -
2025/12/15 東証 124 11 113 0 240 - - -
2025/12/12 東証 112 15 97 0 240 - - -
2025/12/11 東証 94 3 91 0 240 - - -
2025/12/10 東証 82 9 73 0 720 - - -
2025/12/09 東証 65 10 55 0 240 - - -
2025/12/08 東証 56 8 48 0 240 - - -
2025/12/05 東証 61 4 57 0 220 - - -
2025/12/04 東証 53 14 39 0 240 - - -

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 89,100 93,500 88,240 90,500 1,185 -
2024/07/30 89,350 90,160 88,500 89,280 208 -1.35
2024/07/31 87,940 90,200 87,670 90,170 4,122 1.00
2024/08/01 89,080 89,870 84,740 85,820 4,504 -4.82
2024/08/02 83,450 83,450 79,100 79,270 5,934 -7.63
2024/08/05 72,570 73,260 65,000 65,500 3,992 -17.37
2024/08/06 73,500 75,480 71,500 73,500 2,648 12.21
2024/08/07 72,640 79,000 71,970 76,420 4,909 3.97
2024/08/08 75,820 76,500 74,850 75,220 2,879 -1.57
2024/08/09 77,450 80,010 75,600 77,610 4,568 3.18
2024/08/13 78,810 79,200 78,010 79,200 1,074 2.05
2024/08/14 79,250 80,980 79,250 80,100 2,105 1.14
2024/08/15 80,640 81,410 78,000 81,200 546 1.37
2024/08/16 83,590 83,590 82,150 83,300 767 2.59
2024/08/19 83,300 83,660 82,300 82,500 1,148 -0.96
2024/08/20 83,160 83,160 82,010 82,710 454 0.25
2024/08/21 81,250 82,030 81,110 82,030 305 -0.82
2024/08/22 81,850 82,140 81,520 82,140 300 0.13
2024/08/23 81,860 82,290 81,580 81,920 342 -0.27
2024/08/26 81,520 82,080 81,180 81,460 441 -0.56
2024/08/27 81,700 82,440 81,460 82,440 282 1.20
2024/08/28 81,850 82,340 81,850 82,340 224 -0.12
2024/08/29 82,340 83,150 82,340 83,050 276 0.86
2024/08/30 83,550 84,370 83,460 84,370 669 1.59
2024/09/02 84,740 84,970 83,790 84,310 471 -0.07
2024/09/03 84,360 85,010 84,360 84,580 245 0.32
2024/09/04 81,860 82,290 80,800 81,150 793 -4.06
2024/09/05 79,810 82,330 79,310 80,970 419 -0.22
2024/09/06 81,050 81,140 80,180 80,550 1,273 -0.52
2024/09/09 78,500 80,160 78,060 79,880 701 -0.83
2024/09/10 80,550 81,100 80,210 80,220 423 0.43
2024/09/11 79,080 80,300 77,870 78,730 1,355 -1.86
2024/09/12 80,230 80,620 79,430 80,100 670 1.74
2024/09/13 80,220 80,220 78,870 79,230 229 -1.09
2024/09/17 79,710 79,710 77,530 78,650 1,577 -0.73
2024/09/18 79,870 79,870 78,220 78,660 806 0.01
2024/09/19 80,080 81,560 80,080 81,120 2,013 3.13
2024/09/20 83,680 83,680 82,170 82,350 1,202 1.52
2024/09/24 83,670 83,670 82,830 83,140 336 0.96
2024/09/25 82,990 83,740 82,940 83,530 3,401 0.47
2024/09/26 84,120 85,420 83,900 85,200 2,571 2.00
2024/09/27 85,600 87,000 85,500 86,900 1,932 2.00
2024/09/30 82,810 84,740 82,350 84,100 1,326 -3.22
2024/10/01 85,500 86,670 84,670 86,280 1,874 2.59
2024/10/02 85,370 87,160 85,370 86,020 1,222 -0.30
2024/10/03 87,770 88,220 86,410 86,510 1,267 0.57
2024/10/04 86,740 87,480 86,350 87,370 1,014 0.99
2024/10/07 89,100 89,100 87,960 88,260 4,490 1.02
2024/10/08 87,470 87,470 85,720 86,270 1,466 -2.25
2024/10/09 86,890 86,890 85,000 85,300 702 -1.12
2024/10/10 86,280 86,350 85,400 85,580 662 0.33
2024/10/11 85,100 86,340 85,100 85,430 1,294 -0.18
2024/10/15 85,840 86,000 85,000 85,000 717 -0.50
2024/10/16 83,890 85,030 83,540 84,610 455 -0.46
2024/10/17 84,570 84,860 84,140 84,150 670 -0.54
2024/10/18 84,390 84,390 83,690 83,900 231 -0.30
2024/10/21 83,670 84,060 83,160 83,400 521 -0.60
2024/10/22 83,290 83,680 82,260 83,000 1,167 -0.48
2024/10/23 82,910 83,210 82,200 82,620 576 -0.46
2024/10/24 81,820 82,300 81,200 82,060 422 -0.68
2024/10/25 81,300 81,920 80,920 81,420 452 -0.78
2024/10/28 80,900 82,820 80,730 82,770 923 1.66
2024/10/29 83,180 83,270 82,620 83,270 1,143 0.60
2024/10/30 83,420 84,350 83,320 83,950 503 0.82
2024/10/31 83,950 83,950 82,500 83,000 451 -1.13
2024/11/01 81,770 82,600 81,380 81,720 791 -1.54
2024/11/05 81,720 83,000 81,180 82,930 344 1.48
2024/11/06 83,460 85,000 82,570 83,930 802 1.21
2024/11/07 85,430 85,660 83,810 84,850 530 1.10
2024/11/08 84,700 85,100 83,500 83,500 230 -1.59
2024/11/11 82,940 84,230 82,940 83,700 484 0.24
2024/11/12 84,420 84,640 83,470 83,470 265 -0.27
2024/11/13 83,520 83,530 82,450 82,660 397 -0.97
2024/11/14 82,750 84,820 82,750 83,300 333 0.77
2024/11/15 84,090 84,670 83,430 83,430 530 0.16
2024/11/18 83,060 83,320 82,690 82,730 326 -0.84
2024/11/19 82,980 83,730 82,830 83,290 130 0.68
2024/11/20 83,110 83,900 82,800 82,910 639 -0.46
2024/11/21 82,910 83,300 82,200 83,260 832 0.42
2024/11/22 82,500 83,550 82,500 82,700 960 -0.67
2024/11/25 83,730 83,730 82,500 82,510 826 -0.23
2024/11/26 82,300 82,300 80,420 81,000 1,628 -1.83
2024/11/27 80,910 80,910 79,440 79,770 1,181 -1.52
2024/11/28 79,020 80,620 79,020 80,090 370 0.40
2024/11/29 79,930 80,040 79,400 79,910 474 -0.22
2024/12/02 79,800 81,310 79,800 81,220 536 1.64
2024/12/03 81,490 83,220 81,490 82,530 491 1.61
2024/12/04 83,000 83,420 82,100 82,340 517 -0.23
2024/12/05 82,450 82,500 81,270 81,300 197 -1.26
2024/12/06 81,020 81,490 80,500 80,710 162 -0.73
2024/12/09 80,850 81,020 80,340 80,600 196 -0.14
2024/12/10 82,050 82,670 81,740 81,960 1,773 1.69
2024/12/11 82,260 82,300 81,500 81,820 96 -0.17
2024/12/12 82,780 82,830 82,030 82,030 693 0.26
2024/12/13 82,290 82,290 81,170 81,860 502 -0.21
2024/12/16 81,750 81,750 81,200 81,320 614 -0.66
2024/12/17 81,150 81,570 80,900 81,000 145 -0.39
2024/12/18 80,900 81,310 80,650 80,700 153 -0.37
2024/12/19 79,990 80,600 79,470 80,260 748 -0.55
2024/12/20 80,640 80,660 79,880 80,060 353 -0.25
2024/12/23 80,500 81,110 80,500 80,940 312 1.10
2024/12/24 81,200 81,560 81,020 81,110 528 0.21
2024/12/25 81,360 81,360 80,110 80,840 404 -0.33
2024/12/26 81,390 82,700 81,390 81,570 716 0.90
2024/12/27 83,050 84,090 83,050 84,070 633 3.06
2024/12/30 84,070 84,700 83,500 83,520 1,547 -0.65
2025/01/06 83,800 84,320 82,650 83,210 522 -0.37
2025/01/07 83,150 83,340 82,360 82,630 560 -0.70
2025/01/08 82,400 82,440 81,620 81,920 174 -0.86
2025/01/09 81,560 81,560 79,750 80,030 784 -2.31
2025/01/10 80,000 80,110 79,170 79,440 751 -0.74
2025/01/14 78,950 79,740 78,630 79,090 660 -0.44
2025/01/15 80,000 80,000 78,350 78,670 348 -0.53
2025/01/16 78,830 79,030 78,250 78,280 453 -0.50
2025/01/17 78,080 78,080 77,180 78,000 2,645 -0.36
2025/01/20 78,170 79,090 78,170 78,720 2,532 0.92
2025/01/21 78,590 78,790 78,010 78,520 460 -0.25
2025/01/22 78,520 78,880 78,210 78,400 423 -0.15
2025/01/23 78,670 78,970 78,320 78,970 270 0.73
2025/01/24 78,560 79,520 78,500 78,740 727 -0.29
2025/01/27 79,500 79,680 78,990 79,210 304 0.60
2025/01/28 79,430 79,500 78,660 79,350 615 0.18
2025/01/29 79,350 79,410 79,040 79,160 180 -0.24
2025/01/30 79,230 79,940 79,060 79,060 472 -0.13
2025/01/31 79,660 80,530 79,480 80,530 264 1.86
2025/02/03 78,570 78,720 78,010 78,400 775 -2.64
2025/02/04 78,900 79,020 78,100 78,500 1,424 0.13
2025/02/05 78,990 79,370 78,460 78,520 804 0.03
2025/02/06 78,660 79,840 78,120 78,560 583 0.05
2025/02/07 78,320 78,320 77,290 77,570 744 -1.26
2025/02/10 77,570 77,570 76,410 77,470 854 -0.13
2025/02/12 76,650 76,650 75,850 76,300 1,736 -1.51
2025/02/13 76,770 77,620 76,770 77,360 347 1.39
2025/02/14 76,960 77,280 76,360 76,360 335 -1.29
2025/02/17 76,410 76,820 76,090 76,090 239 -0.35
2025/02/18 75,980 76,200 75,540 75,700 306 -0.51
2025/02/19 75,510 75,970 74,700 74,880 712 -1.08
2025/02/20 75,000 75,000 73,820 74,010 712 -1.16
2025/02/21 73,670 74,550 73,670 74,550 686 0.73
2025/02/25 77,030 78,700 76,350 78,280 3,710 5.00
2025/02/26 78,000 78,000 76,400 77,070 1,489 -1.55
2025/02/27 77,140 78,470 77,140 78,410 985 1.74
2025/02/28 77,390 78,000 76,780 76,970 879 -1.84
2025/03/03 78,300 78,680 77,440 78,390 915 1.84
2025/03/04 78,520 78,520 77,250 77,870 760 -0.66
2025/03/05 76,750 78,250 76,750 78,050 1,031 0.23
2025/03/06 78,470 79,090 78,410 78,410 1,049 0.46
2025/03/07 77,810 78,550 77,070 78,490 701 0.10
2025/03/10 78,660 78,920 78,200 78,350 304 -0.18
2025/03/11 77,350 77,840 76,390 77,800 824 -0.70
2025/03/12 77,700 78,300 77,540 77,960 779 0.21
2025/03/13 79,060 79,060 78,070 78,070 255 0.14
2025/03/14 77,940 78,620 77,900 78,420 167 0.45
2025/03/17 79,100 80,010 79,100 79,890 566 1.87
2025/03/18 83,460 83,500 81,940 82,200 3,382 2.89
2025/03/19 82,840 84,070 82,410 84,010 1,871 2.20
2025/03/21 83,940 84,100 82,810 83,040 1,242 -1.15
2025/03/24 83,230 83,230 81,800 82,320 492 -0.87
2025/03/25 82,960 83,000 82,170 82,340 830 0.02
2025/03/26 83,020 83,330 82,500 83,270 904 1.13
2025/03/27 82,870 83,570 82,600 83,570 718 0.36
2025/03/28 83,850 83,870 82,760 83,090 314 -0.57
2025/03/31 81,400 81,400 79,520 80,320 1,242 -3.33
2025/04/01 81,100 81,500 80,500 80,680 540 0.45
2025/04/02 80,680 80,690 79,220 79,670 744 -1.25
2025/04/03 78,000 78,640 76,020 78,570 2,492 -1.38
2025/04/04 77,070 78,440 74,500 75,930 2,049 -3.36
2025/04/07 70,580 72,930 67,340 70,240 2,888 -7.49
2025/04/08 72,840 75,060 72,510 74,060 1,556 5.44
2025/04/09 72,840 73,230 71,230 71,790 1,597 -3.07
2025/04/10 77,790 78,000 76,680 77,650 1,736 8.16
2025/04/11 75,700 76,330 73,700 75,160 2,501 -3.21
2025/04/14 76,500 76,950 75,990 76,120 904 1.28
2025/04/15 76,970 76,970 76,120 76,430 425 0.41
2025/04/16 76,280 76,280 75,290 75,900 473 -0.69
2025/04/17 75,400 76,280 75,400 76,040 350 0.18
2025/04/18 76,520 77,450 76,330 77,060 331 1.34
2025/04/21 76,850 77,180 76,190 76,600 331 -0.60
2025/04/22 76,600 78,470 76,600 78,470 687 2.44
2025/04/23 79,970 80,390 79,500 79,960 1,181 1.90
2025/04/24 81,120 81,120 80,300 80,670 433 0.89
2025/04/25 81,000 81,600 80,960 81,280 483 0.76
2025/04/28 82,170 82,400 81,900 82,230 829 1.17
2025/04/30 82,930 82,960 82,200 82,900 1,848 0.81
2025/05/01 82,900 82,900 81,110 81,970 1,368 -1.12
2025/05/02 82,830 82,830 81,200 81,370 1,436 -0.73
2025/05/07 81,970 83,710 81,970 83,650 3,344 2.80
2025/05/08 83,480 83,640 82,360 83,640 669 -0.01
2025/05/09 84,100 85,000 83,900 84,800 1,421 1.39
2025/05/12 84,960 85,500 84,820 85,370 932 0.67
2025/05/13 86,720 86,980 86,120 86,280 919 1.07
2025/05/14 87,000 87,000 84,910 85,550 2,456 -0.85
2025/05/15 85,530 85,850 84,990 85,500 1,008 -0.06
2025/05/16 86,080 86,480 85,960 86,270 479 0.90
2025/05/19 86,530 87,100 86,140 86,290 978 0.02
2025/05/20 86,670 87,020 85,600 85,840 586 -0.52
2025/05/21 86,250 86,890 86,180 86,780 350 1.10
2025/05/22 86,090 86,590 85,490 85,600 632 -1.36
2025/05/23 85,870 86,230 85,860 85,870 372 0.32
2025/05/26 86,150 86,300 85,600 86,000 410 0.15
2025/05/27 85,840 86,570 85,840 86,460 329 0.53
2025/05/28 87,300 87,500 86,600 86,850 377 0.45
2025/05/29 87,200 87,780 87,000 87,500 708 0.75
2025/05/30 86,710 88,000 86,600 87,990 544 0.56
2025/06/02 87,320 87,420 86,700 87,050 442 -1.07
2025/06/03 87,190 87,190 86,150 86,180 428 -1.00
2025/06/04 86,630 86,890 86,210 86,720 479 0.63
2025/06/05 86,220 86,220 85,600 86,090 479 -0.73
2025/06/06 85,840 86,220 85,840 86,070 581 -0.02
2025/06/09 86,810 86,840 85,850 85,850 427 -0.26
2025/06/10 86,050 86,330 85,680 85,760 949 -0.10
2025/06/11 86,090 86,400 85,700 86,120 724 0.42
2025/06/12 86,120 86,450 85,700 85,970 506 -0.17
2025/06/13 86,010 86,010 84,700 85,100 721 -1.01
2025/06/16 86,090 86,720 85,990 86,620 851 1.79
2025/06/17 86,600 86,740 86,360 86,700 773 0.09
2025/06/18 86,170 87,350 86,170 87,100 776 0.46
2025/06/19 87,100 87,100 86,400 86,800 433 -0.34
2025/06/20 86,270 86,800 86,270 86,550 227 -0.29
2025/06/23 86,200 86,500 85,500 85,510 577 -1.20
2025/06/24 86,450 86,700 85,350 85,420 518 -0.11
2025/06/25 85,250 85,250 84,440 84,630 724 -0.92
2025/06/26 84,960 86,000 84,800 85,900 735 1.50
2025/06/27 86,890 87,090 86,400 86,950 529 1.22
2025/06/30 87,300 87,680 86,950 87,090 361 0.16
2025/07/01 87,000 87,090 86,600 86,820 308 -0.31
2025/07/02 86,710 87,720 86,500 87,350 542 0.61
2025/07/03 87,190 88,590 87,010 88,200 593 0.97
2025/07/04 88,390 88,410 87,150 87,390 683 -0.92
2025/07/07 87,660 88,020 87,200 87,400 1,018 0.01
2025/07/08 87,640 88,200 87,060 87,840 460 0.50
2025/07/09 88,270 88,580 87,880 88,250 430 0.47
2025/07/10 88,330 88,330 87,160 87,790 1,580 -0.52
2025/07/11 88,170 89,100 88,170 88,400 1,114 0.69
2025/07/14 85,590 86,280 85,340 85,790 1,180 -2.95
2025/07/15 85,900 85,900 84,550 84,730 1,282 -1.24
2025/07/16 84,780 84,780 84,080 84,750 586 0.02
2025/07/17 84,720 85,160 84,300 85,090 481 0.40
2025/07/18 85,430 85,430 84,680 84,680 1,295 -0.48
2025/07/22 84,740 85,730 84,550 85,170 322 0.58
2025/07/23 86,490 88,400 86,490 88,120 1,511 3.46
2025/07/24 88,350 89,400 88,140 89,050 1,521 1.06
2025/07/25 88,700 88,800 88,240 88,280 534 -0.86
2025/07/28 88,450 88,450 87,660 87,870 2,101 -0.46
2025/07/29 87,560 87,560 86,510 86,750 4,310 -1.27
2025/07/30 86,750 87,220 86,650 87,170 336 0.48
2025/07/31 87,300 88,250 87,160 87,950 1,952 0.89
2025/08/01 88,470 89,270 88,200 88,200 1,098 0.28
2025/08/04 86,780 88,000 86,560 87,680 1,030 -0.59
2025/08/05 88,000 88,290 87,550 88,260 238 0.66
2025/08/06 88,020 90,000 88,020 90,000 767 1.97
2025/08/07 89,770 90,570 89,730 90,000 393 0.00
2025/08/08 90,300 91,850 90,300 91,380 987 1.53
2025/08/12 92,480 93,270 91,990 92,750 1,065 1.50
2025/08/13 93,320 93,500 92,750 92,930 752 0.19
2025/08/14 92,720 92,720 90,860 90,860 1,900 -2.23
2025/08/15 91,770 92,060 91,300 91,960 833 1.21
2025/08/18 92,180 93,350 92,180 93,000 963 1.13
2025/08/19 93,790 93,910 93,190 93,410 453 0.44
2025/08/20 93,330 93,920 92,920 93,220 425 -0.20
2025/08/21 93,210 93,330 92,710 93,130 353 -0.10
2025/08/22 93,480 93,890 92,950 93,650 272 0.56
2025/08/25 94,120 95,630 94,120 94,860 858 1.29
2025/08/26 95,000 95,000 93,430 94,260 280 -0.63
2025/08/27 94,240 94,240 93,540 94,040 242 -0.23
2025/08/28 93,500 95,630 93,230 95,070 1,080 1.10
2025/08/29 95,590 95,890 95,100 95,880 947 0.85
2025/09/01 95,540 95,900 94,680 95,700 1,149 -0.19
2025/09/02 96,000 98,000 95,830 97,880 673 2.28
2025/09/03 97,920 99,200 96,820 97,010 1,903 -0.89
2025/09/04 97,130 97,810 96,880 97,620 1,812 0.63
2025/09/05 99,000 99,760 98,610 99,100 761 1.52
2025/09/08 100,000 100,050 99,200 99,920 1,194 0.83
2025/09/09 100,400 100,400 99,120 99,160 2,712 -0.76
2025/09/10 99,360 99,500 98,760 99,190 713 0.03
2025/09/11 99,340 99,340 97,920 98,700 1,209 -0.49
2025/09/12 99,300 99,690 98,780 99,080 1,866 0.39
2025/09/16 99,200 100,400 99,200 100,100 2,151 1.03
2025/09/17 99,600 99,600 98,210 99,500 2,254 -0.60
2025/09/18 99,270 99,800 98,140 99,780 1,068 0.28
2025/09/19 100,400 101,850 99,780 100,250 3,367 0.47
2025/09/22 100,750 101,550 100,400 101,200 725 0.95
2025/09/24 101,600 101,600 100,100 100,250 926 -0.94
2025/09/25 100,800 101,200 100,400 101,200 3,557 0.95
2025/09/26 101,400 103,350 101,100 101,950 959 0.74
2025/09/29 101,950 103,300 100,900 102,950 802 0.98
2025/09/30 101,950 101,950 99,730 100,550 3,588 -2.33
2025/10/01 100,400 100,400 98,630 99,500 1,953 -1.04
2025/10/02 100,200 100,200 98,970 99,860 2,231 0.36
2025/10/03 100,050 100,600 99,810 100,550 582 0.69
2025/10/06 104,350 104,350 101,550 101,900 1,045 1.34
2025/10/07 102,900 102,900 101,800 101,850 513 -0.05
2025/10/08 102,600 103,700 102,450 102,450 1,076 0.59
2025/10/09 103,400 103,400 102,800 103,300 903 0.83
2025/10/10 103,250 103,300 101,650 102,000 1,227 -1.26
2025/10/14 100,000 101,800 99,500 99,950 2,568 -2.01
2025/10/15 100,750 101,650 100,750 101,450 443 1.50
2025/10/16 102,450 102,450 100,350 100,700 852 -0.74
2025/10/17 101,200 101,200 100,100 100,300 605 -0.40
2025/10/20 101,200 102,250 101,200 102,250 569 1.94
2025/10/21 102,600 103,350 102,350 102,600 1,126 0.34
2025/10/22 104,000 104,000 102,200 103,450 523 0.83
2025/10/23 103,450 103,750 102,800 103,650 625 0.19
2025/10/24 103,950 104,750 103,950 104,050 745 0.39
2025/10/27 106,150 106,500 105,150 106,500 740 2.35
2025/10/28 106,300 106,300 104,050 104,450 937 -1.92
2025/10/29 104,900 104,900 102,850 103,150 1,217 -1.24
2025/10/30 102,950 110,000 102,950 105,050 1,682 1.84
2025/10/31 105,900 105,900 103,600 104,600 5,634 -0.43
2025/11/04 103,800 105,600 103,050 103,200 1,989 -1.34
2025/11/05 102,800 105,400 101,150 105,050 2,894 1.79
2025/11/06 105,050 107,400 105,050 106,450 867 1.33
2025/11/07 106,900 107,200 105,700 107,200 984 0.70
2025/11/10 108,000 108,000 106,500 107,600 2,405 0.37
2025/11/11 107,750 107,750 105,750 106,950 882 -0.60
2025/11/12 106,550 108,050 106,550 108,000 645 0.98
2025/11/13 108,600 109,050 108,300 108,950 475 0.88
2025/11/14 108,000 109,300 107,800 108,850 718 -0.09
2025/11/17 108,700 108,850 107,250 107,750 833 -1.01
2025/11/18 106,850 107,800 104,550 104,700 1,513 -2.83
2025/11/19 104,250 105,200 103,600 104,550 413 -0.14
2025/11/20 106,800 106,800 105,150 105,300 650 0.72
2025/11/21 104,950 106,450 103,800 106,450 555 1.09
2025/11/25 107,450 107,450 105,350 105,800 1,047 -0.61
2025/11/26 106,300 108,500 106,300 108,000 549 2.08
2025/11/27 108,500 108,950 108,250 108,400 620 0.37
2025/11/28 108,700 109,250 107,850 108,900 631 0.46
2025/12/01 109,400 109,400 107,500 107,800 656 -1.01
2025/12/02 108,550 108,550 107,600 107,600 410 -0.19
2025/12/03 108,800 108,800 107,500 107,700 328 0.09
2025/12/04 107,750 111,350 107,750 110,900 1,139 2.97
2025/12/05 110,350 110,800 109,200 109,250 626 -1.49
2025/12/08 110,600 111,250 109,250 111,000 544 1.60
2025/12/09 111,150 112,400 111,150 112,150 250 1.04
2025/12/10 112,800 112,850 111,550 112,150 732 0.00
2025/12/11 112,900 113,650 112,400 113,400 814 1.11
2025/12/12 113,750 115,350 113,700 115,150 1,227 1.54
2025/12/15 115,750 115,750 114,500 115,350 756 0.17
2025/12/16 115,400 115,500 112,200 112,700 2,051 -2.30
2025/12/17 112,550 112,550 110,800 111,900 1,166 -0.71
2025/12/18 111,900 111,900 110,750 111,400 709 -0.45
2025/12/19 111,600 113,250 111,600 113,250 623 1.66
2025/12/22 113,550 113,550 112,700 112,850 1,504 -0.35
2025/12/23 113,300 113,500 112,700 113,150 1,550 0.27
2025/12/24 113,600 113,600 112,000 112,500 894 -0.57
2025/12/25 112,600 112,800 112,200 112,550 497 0.04
2025/12/26 113,000 113,000 112,200 112,600 801 0.04
2025/12/29 113,300 115,000 113,050 114,500 958 1.69
2025/12/30 114,500 114,650 113,800 114,300 848 -0.17
2026/01/05 116,250 117,150 115,250 116,150 2,475 1.62
2026/01/06 117,200 118,800 117,200 118,650 1,272 2.15
2026/01/07 118,350 118,500 116,850 118,500 2,234 -0.13
2026/01/08 118,650 119,100 117,250 118,000 1,546 -0.42
2026/01/09 118,750 118,750 117,550 118,550 1,073 0.47
2026/01/13 124,550 124,700 121,000 122,800 3,511 3.58
2026/01/14 124,200 124,400 122,900 124,350 2,066 1.26
2026/01/15 125,000 127,600 124,800 126,750 1,321 1.93
2026/01/16 127,050 127,350 125,650 127,200 1,808 0.36
2026/01/19 127,300 127,300 124,700 126,300 2,494 -0.71
2026/01/20 126,350 126,350 124,850 125,700 1,388 -0.48
2026/01/21 124,250 124,750 123,200 124,400 2,536 -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