ＮＥＸＴ　ＦＵＮＤＳ　小売（ＴＯＰＩＸ－１７）上場投信（1630）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　小売（ＴＯＰＩＸ－１７）上場投信 1630

ETF等 その他 最終更新: 2026/01/20
38,660円
(時刻：15:30)
▲ +1,030円 (+2.73%)

価格情報

始値 38,000円
高値 38,660円
安値 37,810円
終値 38,660円
出来高 751株
売買代金 28,681,130円
売り気配 (15:30) 38,700円
買い気配 (15:30) 38,450円
年初来高値 (2025/11/27) 38,270円
年初来安値 (2025/04/07) 26,830円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　小売（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 RETAIL TRADE ETF
時価総額 2,536,337,260.0円
発行済株式総数 67,402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
2026/01/09 33 13 119 41
2025/12/26 20 3 78 3
2025/12/19 17 -7 75 -48
2025/12/12 24 -27 123 53
2025/12/05 51 -26 70 -10
2025/11/28 77 -40 80 -46
2025/11/21 117 70 126 15
2025/11/14 47 0 111 26
2025/11/07 47 -1 85 -79
2025/10/31 48 -29 164 63
2025/10/24 77 -45 101 -19
2025/10/17 122 12 120 -92
2025/10/10 110 4 212 -29
2025/10/03 106 29 241 188
2025/09/26 77 0 53 -4
2025/09/19 77 -1 57 -1
2025/09/12 78 3 58 -2
2025/09/05 75 8 60 -9
2025/08/29 67 6 69 -5
2025/08/22 61 0 74 -10
2025/08/15 61 0 84 -1
2025/08/08 61 30 85 26
2025/08/01 31 -3 59 -36
2025/07/25 34 -9 95 27
2025/07/18 43 -105 68 6
2025/07/11 148 103 62 0
2025/07/04 45 14 62 -59
2025/06/27 31 -6 121 14
2025/06/20 37 -10 107 23
2025/06/13 47 45 84 -15
2025/06/06 2 0 99 -30
2025/05/30 2 -25 129 32
2025/05/23 27 -1 97 -13
2025/05/16 28 -34 110 -24
2025/05/09 62 0 134 -33
2025/05/02 62 -9 167 3
2025/04/25 71 52 164 -21

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
2026/01/19 0 90 *****

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 41 14 27 0 90
2026/01/19 東証 14 14 0 0 90 ***** ***** -
2026/01/16 東証 10 15 -5 0 90 5.00 4.93 E
2026/01/15 東証 0 23 -23 0 90 5.00 4.82 E
2026/01/14 東証 1 22 -21 0 270 15.00 4.85 E
2026/01/13 東証 14 14 0 0 90 ***** ***** -
2026/01/09 東証 19 19 0 0 90 ***** ***** -
2026/01/08 東証 19 19 0 0 90 ***** ***** -
2026/01/07 東証 19 19 0 0 360 ***** ***** -
2026/01/06 東証 19 19 0 0 90 ***** ***** -
2026/01/05 東証 19 19 0 0 90 ***** ***** -
2025/12/30 東証 20 20 0 0 90 ***** ***** -
2025/12/29 東証 18 18 0 0 90 ***** ***** -
2025/12/26 東証 18 18 0 0 540 ***** ***** -
2025/12/25 東証 14 14 0 0 90 ***** ***** -
2025/12/24 東証 58 14 44 0 270 - - -
2025/12/23 東証 58 14 44 0 90 - - -
2025/12/22 東証 47 14 33 0 90 - - -
2025/12/19 東証 15 15 0 0 90 ***** ***** -
2025/12/18 東証 15 15 0 0 90 ***** ***** -
2025/12/17 東証 15 15 0 0 270 ***** ***** -
2025/12/16 東証 15 15 0 0 90 ***** ***** -
2025/12/15 東証 64 14 50 0 90 - - -
2025/12/12 東証 48 17 31 0 90 - - -
2025/12/11 東証 15 15 0 0 90 ***** ***** -
2025/12/10 東証 15 15 0 0 270 ***** ***** -
2025/12/09 東証 15 15 0 0 90 ***** ***** -
2025/12/08 東証 15 15 0 0 90 ***** ***** -
2025/12/05 東証 0 18 -18 0 90 5.00 4.95 F
2025/12/04 東証 0 24 -24 0 90 5.00 4.87 E

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(%)
2024/07/26 28,125 28,350 28,045 28,195 97 -
2024/07/29 28,790 28,790 28,290 28,655 322 1.63
2024/07/30 28,660 28,660 28,290 28,420 14 -0.82
2024/07/31 28,420 28,880 28,415 28,880 40 1.62
2024/08/01 28,835 28,835 28,030 28,200 41 -2.35
2024/08/02 27,965 27,965 27,445 27,445 476 -2.68
2024/08/05 26,170 26,800 25,215 25,680 578 -6.43
2024/08/06 26,295 27,295 26,255 26,655 204 3.80
2024/08/07 26,500 27,480 26,465 26,965 107 1.16
2024/08/08 26,465 27,410 26,465 27,160 75 0.72
2024/08/09 27,660 27,660 27,100 27,105 42 -0.20
2024/08/13 27,445 27,570 27,305 27,570 49 1.72
2024/08/14 27,660 27,730 27,580 27,655 115 0.31
2024/08/15 27,980 27,980 27,765 27,835 206 0.65
2024/08/16 28,335 28,470 28,050 28,470 123 2.28
2024/08/19 28,180 29,140 27,050 29,010 212 1.90
2024/08/20 28,805 29,065 28,630 28,925 167 -0.29
2024/08/21 28,660 29,100 28,660 29,085 51 0.55
2024/08/22 29,180 29,425 29,170 29,420 1,447 1.15
2024/08/23 29,410 29,715 29,410 29,690 1,856 0.92
2024/08/26 29,680 29,925 29,680 29,825 1,644 0.45
2024/08/27 29,950 30,300 29,855 30,300 383 1.59
2024/08/28 30,300 30,610 29,970 30,050 173 -0.83
2024/08/29 29,730 30,140 29,730 30,140 115 0.30
2024/08/30 30,130 30,130 29,835 30,030 401 -0.36
2024/09/02 30,180 30,190 29,860 30,190 481 0.53
2024/09/03 30,090 30,480 30,090 30,480 234 0.96
2024/09/04 30,070 30,360 29,995 30,240 1,284 -0.79
2024/09/05 30,190 30,190 29,645 29,800 180 -1.46
2024/09/06 29,900 30,270 29,800 29,900 238 0.34
2024/09/09 29,600 29,985 29,550 29,985 605 0.28
2024/09/10 30,170 30,230 30,040 30,220 156 0.78
2024/09/11 30,170 30,170 29,315 29,570 755 -2.15
2024/09/12 29,785 30,290 29,785 30,290 184 2.43
2024/09/13 30,440 30,440 30,020 30,040 65 -0.83
2024/09/17 30,110 30,260 29,990 30,220 142 0.60
2024/09/18 30,330 30,400 30,080 30,100 240 -0.40
2024/09/19 30,430 30,540 30,380 30,380 3,122 0.93
2024/09/20 30,860 30,860 30,500 30,560 587 0.59
2024/09/24 30,680 30,720 30,400 30,400 1,432 -0.52
2024/09/25 30,560 30,560 30,230 30,370 26 -0.10
2024/09/26 30,770 30,920 30,650 30,890 191 1.71
2024/09/27 31,010 31,400 30,200 31,360 293 1.52
2024/09/30 30,950 30,960 30,570 30,770 4,567 -1.88
2024/10/01 30,970 31,080 30,770 30,980 439 0.68
2024/10/02 30,750 30,860 30,310 30,360 597 -2.00
2024/10/03 31,050 31,050 30,610 30,710 250 1.15
2024/10/04 30,880 31,150 30,880 31,120 111 1.34
2024/10/07 32,100 32,100 31,400 31,430 7,432 1.00
2024/10/08 31,350 31,350 30,980 31,020 331 -1.30
2024/10/09 31,430 31,840 31,320 31,600 2,373 1.87
2024/10/10 31,610 31,610 31,210 31,260 149 -1.08
2024/10/11 31,300 31,640 31,180 31,620 1,621 1.15
2024/10/15 32,290 32,290 31,780 31,820 91 0.63
2024/10/16 31,660 31,680 31,500 31,550 51 -0.85
2024/10/17 31,590 31,590 31,220 31,220 1,050 -1.05
2024/10/18 31,420 31,590 31,310 31,310 146 0.29
2024/10/21 31,310 31,310 31,120 31,240 44 -0.22
2024/10/22 31,290 31,290 30,760 30,880 97 -1.15
2024/10/23 30,720 30,820 30,410 30,470 232 -1.33
2024/10/24 30,180 30,600 30,180 30,460 390 -0.03
2024/10/25 30,370 30,370 30,170 30,210 55 -0.82
2024/10/28 30,000 30,610 30,000 30,610 1,550 1.32
2024/10/29 30,510 30,640 30,420 30,620 62 0.03
2024/10/30 30,680 30,680 30,500 30,660 47 0.13
2024/10/31 30,520 30,520 30,430 30,500 15 -0.52
2024/11/01 30,140 30,380 30,050 30,170 46 -1.08
2024/11/05 30,320 30,340 30,130 30,340 139 0.56
2024/11/06 30,650 31,040 30,450 31,040 650 2.31
2024/11/07 30,980 30,980 30,330 30,450 161 -1.90
2024/11/08 30,610 30,770 30,610 30,690 86 0.79
2024/11/11 30,340 30,620 30,340 30,620 75 -0.23
2024/11/12 30,730 30,820 30,570 30,630 43 0.03
2024/11/13 30,770 31,820 30,620 31,190 1,902 1.83
2024/11/14 31,220 31,220 30,830 30,830 503 -1.15
2024/11/15 31,010 31,130 30,920 31,030 166 0.65
2024/11/18 30,960 31,210 30,930 31,190 103 0.52
2024/11/19 31,170 31,260 31,030 31,030 17 -0.51
2024/11/20 31,390 31,630 31,200 31,540 3,733 1.64
2024/11/21 31,370 31,370 30,560 30,560 150 -3.11
2024/11/22 30,910 31,210 30,880 31,210 45 2.13
2024/11/25 31,630 31,630 31,360 31,360 60 0.48
2024/11/26 31,490 31,490 31,320 31,420 2,276 0.19
2024/11/27 31,550 31,550 31,400 31,520 121 0.32
2024/11/28 31,520 31,760 31,520 31,720 508 0.63
2024/11/29 31,770 31,790 31,510 31,790 486 0.22
2024/12/02 31,780 31,780 31,370 31,730 450 -0.19
2024/12/03 31,790 32,200 31,790 32,160 148 1.36
2024/12/04 32,380 32,640 32,190 32,640 166 1.49
2024/12/05 32,740 32,740 32,410 32,440 155 -0.61
2024/12/06 32,620 32,740 32,440 32,510 114 0.22
2024/12/09 32,600 32,600 32,420 32,490 224 -0.06
2024/12/10 32,550 32,550 32,310 32,410 1,587 -0.25
2024/12/11 32,580 32,650 32,490 32,650 52 0.74
2024/12/12 32,990 32,990 32,840 32,860 131 0.64
2024/12/13 32,820 32,820 32,410 32,550 352 -0.94
2024/12/16 32,280 32,630 32,280 32,360 93 -0.58
2024/12/17 32,470 32,560 32,470 32,560 6 0.62
2024/12/18 32,370 32,370 32,240 32,320 115 -0.74
2024/12/19 32,110 32,180 31,870 32,060 253 -0.80
2024/12/20 32,230 32,230 31,970 31,980 46 -0.25
2024/12/23 32,190 32,190 31,950 32,180 129 0.63
2024/12/24 31,960 31,960 31,820 31,830 82 -1.09
2024/12/25 31,990 31,990 31,760 31,970 55 0.44
2024/12/26 31,850 32,490 31,850 32,490 103 1.63
2024/12/27 32,990 32,990 32,460 32,940 247 1.39
2024/12/30 32,940 32,940 32,520 32,590 97 -1.06
2025/01/06 32,590 32,660 31,930 31,970 962 -1.90
2025/01/07 32,140 32,170 32,010 32,050 522 0.25
2025/01/08 31,910 31,910 31,650 31,650 62 -1.25
2025/01/09 31,650 31,710 31,450 31,690 111 0.13
2025/01/10 31,690 31,690 30,920 31,060 4,641 -1.99
2025/01/14 30,660 31,280 30,660 31,060 525 0.00
2025/01/15 31,190 31,220 31,160 31,160 6 0.32
2025/01/16 31,370 31,870 31,370 31,420 116 0.83
2025/01/17 31,450 31,450 31,100 31,220 76 -0.64
2025/01/20 31,340 31,440 31,340 31,400 366 0.58
2025/01/21 31,390 31,530 31,310 31,530 12 0.41
2025/01/22 31,650 31,650 31,450 31,450 18 -0.25
2025/01/23 31,650 31,650 31,250 31,550 61 0.32
2025/01/24 31,590 31,750 31,580 31,730 173 0.57
2025/01/27 32,000 32,000 31,830 31,830 70 0.32
2025/01/28 32,010 32,190 32,010 32,110 48 0.88
2025/01/29 31,820 32,290 31,820 32,230 74 0.37
2025/01/30 32,130 32,680 32,130 32,680 23 1.40
2025/01/31 32,630 32,640 32,510 32,520 29 -0.49
2025/02/03 31,820 32,240 31,820 32,080 227 -1.35
2025/02/04 32,270 32,270 31,900 31,900 95 -0.56
2025/02/05 31,700 31,890 31,700 31,840 160 -0.19
2025/02/06 31,770 31,970 31,770 31,930 20 0.28
2025/02/07 31,940 31,990 31,880 31,880 25 -0.16
2025/02/10 31,750 31,830 31,720 31,720 238 -0.50
2025/02/12 32,260 32,260 31,710 31,840 199 0.38
2025/02/13 31,830 32,050 31,830 31,990 13 0.47
2025/02/14 32,160 32,160 31,890 31,890 29 -0.31
2025/02/17 31,890 31,910 31,830 31,900 16 0.03
2025/02/18 31,780 31,780 31,610 31,610 83 -0.91
2025/02/19 31,570 31,570 31,340 31,380 160 -0.73
2025/02/20 31,250 31,250 30,890 31,190 119 -0.61
2025/02/21 31,190 31,190 31,020 31,020 112 -0.55
2025/02/25 30,850 31,060 30,840 31,060 67 0.13
2025/02/26 31,060 31,170 30,990 31,170 1,207 0.35
2025/02/27 30,940 30,940 30,460 30,770 118 -1.28
2025/02/28 30,600 30,710 30,230 30,440 73 -1.07
2025/03/03 31,120 31,120 30,720 30,970 94 1.74
2025/03/04 30,880 30,880 30,250 30,540 197 -1.39
2025/03/05 30,220 30,790 30,220 30,680 718 0.46
2025/03/06 30,920 31,220 30,920 31,180 230 1.63
2025/03/07 31,000 31,000 30,600 30,600 56 -1.86
2025/03/10 30,780 30,780 30,500 30,600 29 0.00
2025/03/11 30,420 30,710 30,220 30,610 117 0.03
2025/03/12 30,470 31,010 30,470 31,010 142 1.31
2025/03/13 31,140 31,330 31,090 31,200 69 0.61
2025/03/14 30,990 31,120 30,980 31,120 111 -0.26
2025/03/17 31,230 31,230 30,950 30,960 74 -0.51
2025/03/18 31,040 31,200 31,040 31,120 74 0.52
2025/03/19 31,160 31,200 31,030 31,050 67 -0.22
2025/03/21 31,050 31,220 31,010 31,100 585 0.16
2025/03/24 31,100 31,240 31,060 31,180 426 0.26
2025/03/25 31,310 31,310 31,170 31,300 27 0.38
2025/03/26 31,360 31,590 31,340 31,480 559 0.58
2025/03/27 31,300 31,680 31,300 31,550 801 0.22
2025/03/28 31,490 31,580 31,350 31,440 337 -0.35
2025/03/31 30,870 30,970 30,750 30,870 105 -1.81
2025/04/01 30,980 31,070 30,790 30,790 508 -0.26
2025/04/02 30,940 30,940 30,570 30,570 62 -0.71
2025/04/03 29,635 30,510 29,635 30,490 384 -0.26
2025/04/04 29,790 30,630 29,790 30,420 190 -0.23
2025/04/07 29,690 29,690 26,830 28,855 271 -5.14
2025/04/08 29,650 30,010 29,580 29,780 1,120 3.21
2025/04/09 29,625 29,915 29,335 29,495 1,338 -0.96
2025/04/10 30,860 31,170 30,420 31,080 2,916 5.37
2025/04/11 30,520 31,170 30,520 31,170 1,618 0.29
2025/04/14 31,390 31,550 31,070 31,550 113 1.22
2025/04/15 31,470 31,470 31,220 31,220 55 -1.05
2025/04/16 31,280 31,500 31,280 31,380 79 0.51
2025/04/17 31,410 31,510 31,410 31,510 18 0.41
2025/04/18 31,550 32,140 31,550 32,140 236 2.00
2025/04/21 32,220 32,350 32,100 32,220 123 0.25
2025/04/22 32,290 32,410 32,180 32,280 538 0.19
2025/04/23 32,780 32,780 32,530 32,560 1,263 0.87
2025/04/24 32,670 32,670 31,910 31,950 351 -1.87
2025/04/25 31,970 32,120 31,900 31,910 201 -0.13
2025/04/28 31,910 32,690 31,910 32,690 51 2.44
2025/04/30 32,690 32,690 32,350 32,680 1,409 -0.03
2025/05/01 32,450 32,590 32,430 32,530 54 -0.46
2025/05/02 32,630 32,780 32,530 32,730 1,586 0.61
2025/05/07 32,850 33,160 32,850 33,080 255 1.07
2025/05/08 33,130 33,300 32,920 33,300 5,425 0.67
2025/05/09 33,440 33,540 33,170 33,450 91 0.45
2025/05/12 33,600 33,690 33,530 33,630 1,043 0.54
2025/05/13 33,850 33,850 33,390 33,480 474 -0.45
2025/05/14 33,910 33,910 33,170 33,320 473 -0.48
2025/05/15 33,100 33,500 32,870 33,500 1,050 0.54
2025/05/16 33,780 33,780 33,390 33,650 189 0.45
2025/05/19 33,720 33,800 33,580 33,690 111 0.12
2025/05/20 33,830 33,830 33,190 33,190 139 -1.48
2025/05/21 33,200 33,400 33,090 33,160 84 -0.09
2025/05/22 32,950 33,210 32,950 33,020 139 -0.42
2025/05/23 33,020 33,190 33,020 33,170 37 0.45
2025/05/26 33,130 33,340 33,130 33,250 24 0.24
2025/05/27 33,270 33,270 33,190 33,240 11 -0.03
2025/05/28 33,500 34,050 33,230 33,250 105 0.03
2025/05/29 33,390 33,390 33,280 33,320 98 0.21
2025/05/30 33,020 33,450 33,020 33,430 130 0.33
2025/06/02 33,260 33,290 33,180 33,290 573 -0.42
2025/06/03 33,480 33,550 33,350 33,440 201 0.45
2025/06/04 33,440 33,680 33,440 33,680 136 0.72
2025/06/05 33,530 33,560 33,410 33,410 271 -0.80
2025/06/06 33,500 33,630 33,500 33,610 14 0.60
2025/06/09 33,640 33,700 33,480 33,590 53 -0.06
2025/06/10 33,520 33,520 33,420 33,460 266 -0.39
2025/06/11 33,700 33,700 33,500 33,580 379 0.36
2025/06/12 33,490 33,490 33,360 33,360 11 -0.66
2025/06/13 33,250 33,260 33,120 33,120 94 -0.72
2025/06/16 33,370 33,510 33,370 33,510 465 1.18
2025/06/17 33,510 33,510 33,360 33,410 61 -0.30
2025/06/18 33,330 33,730 33,330 33,730 38 0.96
2025/06/19 33,730 33,910 33,730 33,910 28 0.53
2025/06/20 33,930 34,050 33,750 33,750 94 -0.47
2025/06/23 33,680 33,870 33,670 33,850 58 0.30
2025/06/24 34,050 34,100 33,850 33,850 1,767 0.00
2025/06/25 33,700 33,700 33,500 33,510 55 -1.00
2025/06/26 33,500 33,950 33,500 33,950 55 1.31
2025/06/27 34,080 34,280 33,780 34,190 358 0.71
2025/06/30 34,430 34,680 34,380 34,510 156 0.94
2025/07/01 34,690 34,690 34,190 34,200 166 -0.90
2025/07/02 33,880 34,300 33,880 34,290 41 0.26
2025/07/03 34,210 34,220 33,910 34,090 69 -0.58
2025/07/04 33,990 34,140 33,990 34,050 11 -0.12
2025/07/07 34,170 34,480 34,170 34,390 792 1.00
2025/07/08 34,350 34,500 34,240 34,340 55 -0.15
2025/07/09 34,400 34,400 34,250 34,350 97 0.03
2025/07/10 34,350 34,350 33,820 33,940 608 -1.19
2025/07/11 33,940 33,940 33,720 33,740 2,600 -0.59
2025/07/14 32,970 33,040 32,810 33,000 368 -2.19
2025/07/15 33,080 33,100 32,800 32,880 252 -0.36
2025/07/16 32,780 33,000 32,720 32,950 137 0.21
2025/07/17 32,710 32,920 32,670 32,800 1,475 -0.46
2025/07/18 32,920 32,920 32,660 32,660 102 -0.43
2025/07/22 32,650 32,800 32,570 32,570 234 -0.28
2025/07/23 32,850 33,150 32,850 33,150 458 1.78
2025/07/24 33,290 33,700 33,280 33,700 69 1.66
2025/07/25 33,570 33,650 33,430 33,540 304 -0.47
2025/07/28 33,480 33,510 33,200 33,220 93 -0.95
2025/07/29 33,010 33,110 32,970 32,970 225 -0.75
2025/07/30 33,150 33,220 33,080 33,160 31 0.58
2025/07/31 33,200 33,400 33,150 33,400 20 0.72
2025/08/01 33,300 33,890 33,300 33,890 551 1.47
2025/08/04 33,480 33,800 33,480 33,770 78 -0.35
2025/08/05 33,770 33,950 33,680 33,710 29 -0.18
2025/08/06 33,710 34,110 33,710 33,940 28 0.68
2025/08/07 34,140 34,570 34,140 34,280 60 1.00
2025/08/08 34,470 34,690 34,460 34,610 103 0.96
2025/08/12 34,720 35,190 34,680 35,170 241 1.62
2025/08/13 35,100 35,290 35,030 35,200 844 0.09
2025/08/14 35,040 35,040 34,600 34,710 1,323 -1.39
2025/08/15 34,880 35,040 34,670 35,040 336 0.95
2025/08/18 35,040 35,450 35,040 35,330 92 0.83
2025/08/19 35,540 35,540 35,320 35,360 31 0.08
2025/08/20 35,410 35,510 35,330 35,510 114 0.42
2025/08/21 35,290 35,290 35,110 35,200 30 -0.87
2025/08/22 34,750 35,220 34,750 35,150 29 -0.14
2025/08/25 35,330 35,330 34,850 34,850 39 -0.85
2025/08/26 34,780 34,780 34,620 34,680 55 -0.49
2025/08/27 34,600 34,630 34,500 34,610 61 -0.20
2025/08/28 34,500 34,540 34,400 34,490 41 -0.35
2025/08/29 34,390 34,390 33,920 34,140 210 -1.01
2025/09/01 34,000 34,370 33,940 34,290 100 0.44
2025/09/02 34,360 34,360 34,090 34,090 40 -0.58
2025/09/03 34,070 34,340 34,070 34,150 91 0.18
2025/09/04 34,420 34,650 34,360 34,630 154 1.41
2025/09/05 34,740 34,950 34,600 34,950 53 0.92
2025/09/08 35,180 35,350 35,100 35,230 157 0.80
2025/09/09 35,380 35,380 34,880 34,890 134 -0.97
2025/09/10 35,130 35,130 34,800 35,040 75 0.43
2025/09/11 34,800 34,860 34,700 34,840 202 -0.57
2025/09/12 34,990 35,160 34,950 35,080 359 0.69
2025/09/16 35,200 35,200 34,710 34,790 225 -0.83
2025/09/17 34,780 34,920 34,630 34,780 81 -0.03
2025/09/18 34,740 35,060 34,740 35,000 67 0.63
2025/09/19 35,100 35,100 34,330 34,430 43 -1.63
2025/09/22 34,750 34,750 34,540 34,540 32 0.32
2025/09/24 34,500 34,750 34,350 34,750 58 0.61
2025/09/25 34,780 34,780 34,530 34,700 34 -0.14
2025/09/26 34,580 34,840 34,580 34,740 161 0.12
2025/09/29 34,740 34,740 34,150 34,240 28 -1.44
2025/09/30 34,270 34,270 34,100 34,100 106 -0.41
2025/10/01 33,960 33,960 33,580 33,650 543 -1.32
2025/10/02 33,930 33,930 33,140 33,140 131 -1.52
2025/10/03 33,200 33,350 33,080 33,340 163 0.60
2025/10/06 34,040 34,110 33,820 34,080 354 2.22
2025/10/07 33,860 33,860 33,690 33,690 209 -1.14
2025/10/08 33,770 34,000 33,600 33,600 132 -0.27
2025/10/09 33,870 33,870 33,490 33,690 588 0.27
2025/10/10 33,950 34,080 33,870 33,880 674 0.56
2025/10/14 33,740 34,440 33,740 34,140 692 0.77
2025/10/15 34,150 34,830 34,150 34,640 187 1.46
2025/10/16 34,840 35,220 34,650 34,750 45 0.32
2025/10/17 34,870 35,160 34,700 34,820 123 0.20
2025/10/20 35,100 35,420 35,080 35,420 1,277 1.72
2025/10/21 35,130 35,550 35,130 35,370 229 -0.14
2025/10/22 35,390 36,130 35,390 36,110 378 2.09
2025/10/23 35,410 36,290 35,410 36,110 92 0.00
2025/10/24 36,350 36,350 35,940 35,940 824 -0.47
2025/10/27 35,940 36,370 35,940 36,180 773 0.67
2025/10/28 35,960 36,140 35,650 35,650 138 -1.46
2025/10/29 35,600 35,600 35,170 35,260 136 -1.09
2025/10/30 35,000 35,310 34,950 35,280 170 0.06
2025/10/31 35,570 35,890 35,460 35,890 186 1.73
2025/11/04 35,900 35,900 35,070 35,470 2,544 -1.17
2025/11/05 35,480 35,990 35,310 35,600 205 0.37
2025/11/06 35,570 35,810 35,440 35,730 86 0.37
2025/11/07 35,730 36,190 35,730 36,150 122 1.18
2025/11/10 36,550 36,600 36,240 36,600 78 1.24
2025/11/11 36,900 36,900 36,460 36,800 85 0.55
2025/11/12 37,120 37,120 36,590 36,780 272 -0.05
2025/11/13 36,560 36,690 36,520 36,620 991 -0.44
2025/11/14 36,300 36,860 36,300 36,710 268 0.25
2025/11/17 36,110 36,110 35,500 35,950 9,424 -2.07
2025/11/18 35,950 36,210 35,630 35,750 151 -0.56
2025/11/19 35,750 36,440 35,750 36,340 622 1.65
2025/11/20 36,450 37,150 36,090 36,090 261 -0.69
2025/11/21 35,830 37,580 35,830 37,580 322 4.13
2025/11/25 38,050 38,050 37,340 37,430 146 -0.40
2025/11/26 37,610 38,040 37,610 38,040 142 1.63
2025/11/27 38,270 38,270 37,950 38,160 41 0.32
2025/11/28 37,880 38,190 37,880 37,960 32 -0.52
2025/12/01 38,230 38,230 37,470 37,650 168 -0.82
2025/12/02 37,490 37,740 37,490 37,580 168 -0.19
2025/12/03 37,530 37,530 36,900 36,900 310 -1.81
2025/12/04 37,030 37,470 37,030 37,470 27 1.54
2025/12/05 37,230 37,230 36,800 36,840 75 -1.68
2025/12/08 36,850 36,850 36,400 36,450 198 -1.06
2025/12/09 36,450 36,450 36,200 36,310 71 -0.38
2025/12/10 36,470 36,610 36,310 36,470 205 0.44
2025/12/11 36,490 36,740 36,190 36,210 43 -0.71
2025/12/12 36,670 36,830 36,550 36,820 195 1.68
2025/12/15 36,820 37,430 36,820 37,430 163 1.66
2025/12/16 37,430 37,430 36,810 36,920 67 -1.36
2025/12/17 37,480 37,480 36,680 36,800 29 -0.33
2025/12/18 36,700 37,240 36,700 37,240 78 1.20
2025/12/19 37,350 37,410 37,100 37,340 26 0.27
2025/12/22 37,490 37,490 36,910 36,910 177 -1.15
2025/12/23 36,790 37,170 36,790 37,130 67 0.60
2025/12/24 37,130 37,260 37,060 37,060 45 -0.19
2025/12/25 37,090 37,140 37,080 37,140 18 0.22
2025/12/26 37,140 37,440 37,140 37,270 93 0.35
2025/12/29 37,480 37,480 37,080 37,130 52 -0.38
2025/12/30 37,270 37,280 37,170 37,170 64 0.11
2026/01/05 37,300 37,500 37,250 37,330 77 0.43
2026/01/06 37,390 37,530 37,150 37,510 131 0.48
2026/01/07 37,160 37,170 36,980 37,030 143 -1.28
2026/01/08 37,000 37,000 36,770 36,770 16 -0.70
2026/01/09 37,000 37,450 37,000 37,400 122 1.71
2026/01/13 37,800 37,990 37,310 37,310 174 -0.24
2026/01/14 37,330 37,820 37,300 37,570 491 0.70
2026/01/15 37,990 37,990 37,530 37,820 409 0.67
2026/01/16 37,650 37,650 36,960 36,960 384 -2.27
2026/01/19 37,110 37,670 37,110 37,630 604 1.81
2026/01/20 38,000 38,660 37,810 38,660 751 2.74

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