ＮＥＸＴ　ＦＵＮＤＳ　銀行（ＴＯＰＩＸ－１７）上場投信（1631）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　銀行（ＴＯＰＩＸ－１７）上場投信 1631

ETF等 その他 最終更新: 2026/10/09
40,240円
(時刻：15:30)
▼ -650円 (-1.58%)

価格情報

始値 40,920円
高値 41,000円
安値 40,030円
終値 40,240円
出来高 5,159株
売買代金 208,110,580円
売り気配 (15:30) 40,240円
買い気配 (15:30) 40,220円
年初来高値 (2026/09/30) 43,130円
年初来安値 (2026/01/05) 28,515円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　銀行（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 BANKS ETF
時価総額 23,084,480,800.0円
発行済株式総数 573,670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
2026/10/08 195 0 7,932 1,438
2026/10/07 195 0 6,494 -7
2026/10/06 195 1 6,501 -470
2026/10/05 194 -10 6,971 -246
2026/10/02 204 14 7,217 405
2026/10/01 190 -2,980 6,812 695
2026/09/30 3,170 3,009 6,117 -165
2026/09/29 161 -103 6,282 169
2026/09/28 264 76 6,113 -299
2026/09/25 188 44 6,412 -1,033
2026/09/18 180 40 7,151 -242
2026/09/11 140 -70 7,393 18
2026/09/04 210 14 7,375 468
2026/08/28 196 9 6,907 -641
2026/08/21 187 -10 7,548 707
2026/08/14 197 31 6,841 -1,645
2026/08/07 166 -52 8,486 -268
2026/07/31 218 42 8,754 3,103
2026/07/24 176 28 5,651 251
2026/07/17 148 -239 5,400 663
2026/07/10 387 234 4,737 -401
2026/07/03 153 52 5,138 225
2026/06/26 101 -27 4,913 200
2026/06/19 128 -13 4,713 -104
2026/06/12 141 -10 4,817 326
2026/06/05 151 12 4,491 336
2026/05/22 160 -110 3,765 -645
2026/05/15 270 0 4,410 430
2026/05/01 270 -20 3,980 459
2026/04/24 290 7 3,521 188
2026/04/17 283 -4 3,333 -165
2026/04/10 287 -59 3,498 -284
2026/04/03 346 -68 3,782 -474
2026/03/27 414 -82 4,256 -431
2026/03/19 496 -145 4,687 -233
2026/03/13 641 273 4,920 -132
2026/03/06 368 226 5,052 -5
2026/02/27 142 -6 5,057 686
2026/02/20 148 19 4,371 490
2026/02/13 129 -24 3,881 -153
2026/02/06 153 -718 4,034 136
2026/01/30 871 642 3,898 302
2026/01/23 229 -12 3,596 758
2026/01/16 241 30 2,838 -72

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
2026/07/13 884 400 5

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
2026/10/09 東証 140 20 120 0 100
2026/10/08 東証 108 25 83 0 100 - - -
2026/10/07 東証 112 25 87 0 400 - - -
2026/10/06 東証 114 15 99 0 100 - - -
2026/10/05 東証 110 24 86 0 100 - - -
2026/10/02 東証 102 32 70 0 100 - - -
2026/10/01 東証 654 8 646 0 100 - - -
2026/09/30 東証 59 2,162 -2,103 0 300 15.00 4.23 D
2026/09/29 東証 112 15 97 0 100 - - -
2026/09/28 東証 113 18 95 0 100 - - -
2026/09/25 東証 130 15 115 0 100 - - -
2026/09/24 東証 151 14 137 0 100 - - -
2026/09/18 東証 150 14 136 0 300 - - -
2026/09/17 東証 128 35 93 0 100 - - -
2026/09/16 東証 126 45 81 0 600 - - -
2026/09/15 東証 123 29 94 0 100 - - -
2026/09/14 東証 119 75 44 0 100 - - -
2026/09/11 東証 123 22 101 0 100 - - -
2026/09/10 東証 121 22 99 0 100 - - -
2026/09/09 東証 121 27 94 0 300 - - -
2026/09/08 東証 121 19 102 0 100 - - -
2026/09/07 東証 502 20 482 0 100 - - -
2026/09/04 東証 522 23 499 0 100 - - -
2026/09/03 東証 721 20 701 0 100 - - -
2026/09/02 東証 688 20 668 0 300 - - -
2026/09/01 東証 804 21 783 0 100 - - -
2026/08/31 東証 661 20 641 0 100 - - -
2026/08/25 東証 686 9 677 0 100
2026/08/24 東証 697 9 688 0 90 - - -
2026/08/21 東証 732 14 718 0 90 - - -

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(%)
2025/04/18 18,895 18,990 18,755 18,805 2,160 -
2025/04/21 18,740 18,740 18,455 18,490 2,696 -1.68
2025/04/22 18,480 18,570 18,335 18,335 1,905 -0.84
2025/04/23 18,900 19,170 18,805 18,890 2,145 3.03
2025/04/24 19,190 19,295 19,000 19,000 2,632 0.58
2025/04/25 19,370 19,475 19,165 19,275 3,823 1.45
2025/04/28 19,520 19,750 19,515 19,705 1,093 2.23
2025/04/30 19,890 20,070 19,780 19,970 1,864 1.34
2025/05/01 20,080 20,100 19,500 19,600 3,445 -1.85
2025/05/02 20,000 20,000 19,010 19,250 5,430 -1.79
2025/05/07 19,275 19,610 19,150 19,610 1,432 1.87
2025/05/08 19,425 19,545 19,335 19,515 6,082 -0.48
2025/05/09 19,575 20,100 19,575 20,050 9,422 2.74
2025/05/12 20,265 20,435 20,130 20,320 2,907 1.35
2025/05/13 20,970 21,370 20,905 20,905 5,395 2.88
2025/05/14 21,250 21,425 21,080 21,375 8,180 2.25
2025/05/15 21,245 21,365 20,890 20,890 1,591 -2.27
2025/05/16 21,050 21,235 20,735 20,830 5,924 -0.29
2025/05/19 20,670 21,000 20,555 20,875 1,406 0.22
2025/05/20 21,065 21,250 21,065 21,120 2,368 1.17
2025/05/21 21,450 21,735 21,275 21,275 6,006 0.73
2025/05/22 21,160 21,360 21,100 21,265 1,814 -0.05
2025/05/23 21,275 21,425 21,275 21,315 1,098 0.24
2025/05/26 21,350 21,410 21,220 21,375 851 0.28
2025/05/27 21,290 21,555 21,180 21,555 1,511 0.84
2025/05/28 21,715 21,840 21,490 21,590 2,292 0.16
2025/05/29 21,650 21,875 21,585 21,830 2,406 1.11
2025/05/30 21,700 22,015 21,575 21,910 3,256 0.37
2025/06/02 21,725 21,780 21,650 21,765 1,213 -0.66
2025/06/03 21,725 21,760 21,560 21,690 1,650 -0.34
2025/06/04 21,800 21,915 21,745 21,745 1,002 0.25
2025/06/05 21,670 21,670 21,380 21,470 1,873 -1.26
2025/06/06 21,565 21,660 21,375 21,375 1,329 -0.44
2025/06/09 21,735 21,810 21,700 21,735 1,023 1.68
2025/06/10 21,840 21,840 21,490 21,490 1,961 -1.13
2025/06/11 21,525 21,625 21,375 21,450 3,065 -0.19
2025/06/12 21,395 21,560 21,395 21,530 2,994 0.37
2025/06/13 21,555 21,560 21,175 21,240 3,151 -1.35
2025/06/16 21,375 21,480 21,320 21,440 2,019 0.94
2025/06/17 21,500 21,565 21,410 21,565 2,202 0.58
2025/06/18 21,410 21,535 21,345 21,515 2,366 -0.23
2025/06/19 21,555 21,600 21,460 21,580 2,989 0.30
2025/06/20 21,400 21,660 21,400 21,460 921 -0.56
2025/06/23 21,400 21,420 21,195 21,390 1,670 -0.33
2025/06/24 21,550 21,665 21,500 21,650 2,225 1.22
2025/06/25 21,700 21,700 21,365 21,580 892 -0.32
2025/06/26 21,520 21,625 21,445 21,595 461 0.07
2025/06/27 21,595 21,850 21,595 21,600 3,029 0.02
2025/06/30 21,830 21,830 21,575 21,680 2,355 0.37
2025/07/01 21,615 21,700 21,420 21,700 3,735 0.09
2025/07/02 21,650 21,770 21,535 21,625 1,404 -0.35
2025/07/03 21,685 21,770 21,585 21,755 1,992 0.60
2025/07/04 21,970 22,155 21,930 22,145 2,616 1.79
2025/07/07 22,045 22,045 21,625 21,680 1,631 -2.10
2025/07/08 21,550 21,655 21,480 21,555 4,943 -0.58
2025/07/09 21,700 21,765 21,555 21,600 457 0.21
2025/07/10 21,800 21,800 21,650 21,680 865 0.37
2025/07/11 21,810 22,320 21,810 22,090 7,210 1.89
2025/07/14 21,205 21,235 20,200 21,140 4,470 -4.30
2025/07/15 21,150 21,550 21,145 21,240 4,158 0.47
2025/07/16 21,170 21,170 20,955 20,955 1,836 -1.34
2025/07/17 20,970 21,145 20,970 21,090 1,786 0.64
2025/07/18 21,210 21,250 21,090 21,090 863 0.00
2025/07/22 21,185 21,400 21,135 21,300 736 1.00
2025/07/23 21,725 22,500 21,680 22,200 6,271 4.23
2025/07/24 22,860 23,105 22,760 23,025 13,882 3.72
2025/07/25 22,925 23,000 22,875 22,905 922 -0.52
2025/07/28 22,830 23,035 22,300 22,330 2,329 -2.51
2025/07/29 22,260 22,260 22,055 22,150 2,605 -0.81
2025/07/30 22,110 22,255 22,055 22,190 377 0.18
2025/07/31 22,230 22,500 22,230 22,500 1,228 1.40
2025/08/01 22,310 22,585 22,170 22,570 3,866 0.31
2025/08/04 21,570 21,900 21,525 21,900 3,449 -2.97
2025/08/05 21,980 22,140 21,780 22,100 9,156 0.91
2025/08/06 22,145 22,300 22,135 22,200 1,623 0.45
2025/08/07 22,200 22,670 22,200 22,610 10,898 1.85
2025/08/08 22,750 23,045 22,610 22,610 2,817 0.00
2025/08/12 23,055 23,615 23,035 23,520 7,324 4.02
2025/08/13 23,585 23,650 23,350 23,540 1,181 0.09
2025/08/14 23,495 23,825 23,400 23,755 4,310 0.91
2025/08/15 23,955 24,910 23,955 24,865 7,546 4.67
2025/08/18 24,895 24,945 24,440 24,485 3,190 -1.53
2025/08/19 24,630 24,630 23,910 24,005 3,139 -1.96
2025/08/20 23,810 24,205 23,755 24,080 1,017 0.31
2025/08/21 24,090 24,090 23,885 24,025 1,570 -0.23
2025/08/22 24,100 24,395 24,100 24,395 1,976 1.54
2025/08/25 24,730 24,730 24,270 24,305 5,245 -0.37
2025/08/26 24,400 24,400 24,110 24,215 815 -0.37
2025/08/27 24,280 24,280 24,015 24,115 3,346 -0.41
2025/08/28 23,975 24,245 23,900 24,195 835 0.33
2025/08/29 24,250 24,250 24,020 24,185 1,246 -0.04
2025/09/01 24,110 24,240 23,820 23,905 1,885 -1.16
2025/09/02 24,125 24,290 23,920 24,135 1,963 0.96
2025/09/03 24,155 24,155 23,400 23,565 6,056 -2.36
2025/09/04 23,655 24,080 23,655 23,960 4,478 1.68
2025/09/05 24,255 24,320 24,035 24,095 1,834 0.56
2025/09/08 24,100 24,275 23,930 24,200 4,927 0.44
2025/09/09 24,250 24,385 23,920 24,080 3,984 -0.50
2025/09/10 24,235 24,590 24,185 24,560 2,920 1.99
2025/09/11 24,600 24,610 24,175 24,290 3,967 -1.10
2025/09/12 24,495 24,495 24,285 24,370 3,776 0.33
2025/09/16 24,310 24,355 24,170 24,300 1,281 -0.29
2025/09/17 24,165 24,225 23,885 24,115 2,921 -0.76
2025/09/18 24,160 24,205 23,995 24,205 2,722 0.37
2025/09/19 24,200 24,705 24,125 24,420 12,474 0.89
2025/09/22 24,530 24,805 24,530 24,770 2,094 1.43
2025/09/24 24,790 24,900 24,660 24,790 2,865 0.08
2025/09/25 24,905 25,185 24,875 24,990 3,085 0.81
2025/09/26 25,035 25,380 25,000 25,295 3,192 1.22
2025/09/29 25,600 25,600 24,950 24,955 4,653 -1.34
2025/09/30 25,455 25,475 24,785 25,185 4,120 0.92
2025/10/01 25,190 25,190 24,535 24,700 15,860 -1.93
2025/10/02 24,565 24,620 24,265 24,300 2,380 -1.62
2025/10/03 24,300 24,695 24,210 24,610 2,037 1.28
2025/10/06 24,200 24,705 23,205 24,540 14,734 -0.28
2025/10/07 24,635 24,730 24,400 24,400 6,031 -0.57
2025/10/08 24,525 25,035 24,525 24,750 4,690 1.43
2025/10/09 25,065 25,065 24,765 24,965 2,244 0.87
2025/10/10 24,775 24,960 24,260 24,280 3,198 -2.74
2025/10/14 23,910 24,075 23,425 23,425 11,504 -3.52
2025/10/15 23,925 24,200 23,840 24,200 1,280 3.31
2025/10/16 24,300 24,495 24,225 24,370 1,187 0.70
2025/10/17 24,000 24,095 23,655 23,745 8,040 -2.56
2025/10/20 24,270 24,840 23,805 24,690 5,055 3.98
2025/10/21 24,800 24,970 24,615 24,690 2,038 0.00
2025/10/22 24,800 24,800 24,515 24,665 1,022 -0.10
2025/10/23 24,500 24,500 24,350 24,370 1,516 -1.20
2025/10/24 24,370 24,570 24,270 24,370 1,430 0.00
2025/10/27 24,505 24,840 24,505 24,750 2,630 1.56
2025/10/28 24,305 24,820 24,305 24,495 1,879 -1.03
2025/10/29 24,795 24,800 24,500 24,525 3,024 0.12
2025/10/30 24,745 25,135 24,745 25,030 3,143 2.06
2025/10/31 25,120 25,200 24,925 25,130 1,178 0.40
2025/11/04 25,040 25,380 24,885 25,225 3,913 0.38
2025/11/05 25,000 25,040 24,215 24,850 7,748 -1.49
2025/11/06 24,900 25,400 24,900 25,380 995 2.13
2025/11/07 25,235 25,275 24,890 25,040 1,279 -1.34
2025/11/10 25,335 25,350 25,060 25,060 2,075 0.08
2025/11/11 25,440 25,475 25,100 25,100 4,639 0.16
2025/11/12 25,385 25,815 25,340 25,670 3,586 2.27
2025/11/13 25,965 26,285 25,960 26,130 3,535 1.79
2025/11/14 26,000 26,330 25,675 26,020 2,723 -0.42
2025/11/17 26,310 26,660 26,105 26,305 4,939 1.10
2025/11/18 26,075 26,140 25,450 25,450 19,257 -3.25
2025/11/19 25,550 25,800 25,250 25,590 1,657 0.55
2025/11/20 25,960 26,175 25,705 25,705 4,458 0.45
2025/11/21 25,605 26,100 25,560 25,975 1,634 1.05
2025/11/25 26,300 26,300 25,885 26,140 911 0.64
2025/11/26 26,500 26,965 26,315 26,965 1,904 3.16
2025/11/27 27,210 28,275 26,925 26,925 3,169 -0.15
2025/11/28 27,000 27,145 26,960 27,100 1,364 0.65
2025/12/01 27,275 27,765 27,245 27,460 6,824 1.33
2025/12/02 27,660 28,025 27,510 27,895 3,627 1.58
2025/12/03 27,975 27,975 27,355 27,490 4,923 -1.45
2025/12/04 27,600 27,895 27,425 27,895 2,563 1.47
2025/12/05 27,820 28,025 27,570 28,025 1,851 0.47
2025/12/08 28,050 28,050 27,730 27,850 3,890 -0.62
2025/12/09 27,975 27,995 27,720 27,720 1,305 -0.47
2025/12/10 27,700 27,800 27,450 27,735 2,156 0.05
2025/12/11 27,800 28,010 27,455 27,455 2,261 -1.01
2025/12/12 27,830 28,200 27,720 28,200 3,960 2.71
2025/12/15 28,200 28,775 28,200 28,775 3,009 2.04
2025/12/16 28,765 28,795 27,845 27,845 4,195 -3.23
2025/12/17 27,900 27,955 27,530 27,800 3,833 -0.16
2025/12/18 27,750 28,245 27,580 27,615 4,404 -0.67
2025/12/19 27,800 28,150 27,750 27,925 21,932 1.12
2025/12/22 28,385 28,545 28,185 28,275 4,168 1.25
2025/12/23 28,470 28,620 28,280 28,480 2,362 0.73
2025/12/24 28,565 28,700 28,235 28,300 1,958 -0.63
2025/12/25 28,290 28,300 28,125 28,260 1,120 -0.14
2025/12/26 28,260 28,390 28,130 28,195 622 -0.23
2025/12/29 28,365 28,515 28,150 28,470 1,914 0.98
2025/12/30 28,470 28,520 28,265 28,265 1,770 -0.72
2026/01/05 28,515 28,990 28,515 28,900 6,104 2.25
2026/01/06 29,185 29,925 29,185 29,925 4,542 3.55
2026/01/07 30,020 30,020 29,580 30,000 2,882 0.25
2026/01/08 29,630 29,665 29,250 29,535 6,827 -1.55
2026/01/09 29,885 30,130 29,585 30,020 1,960 1.64
2026/01/13 32,120 33,000 30,730 31,190 4,108 3.90
2026/01/14 31,880 32,120 31,200 32,120 4,117 2.98
2026/01/15 32,120 32,720 31,930 32,640 2,271 1.62
2026/01/16 32,640 34,250 32,640 32,990 3,219 1.07
2026/01/19 32,980 32,980 32,360 32,860 7,858 -0.39
2026/01/20 32,800 32,800 32,390 32,630 2,571 -0.70
2026/01/21 32,140 32,140 31,470 31,550 5,230 -3.31
2026/01/22 32,250 32,250 31,640 31,640 5,655 0.29
2026/01/23 31,880 32,310 31,840 32,100 1,792 1.45
2026/01/26 31,410 31,670 31,180 31,250 3,236 -2.65
2026/01/27 31,100 31,530 30,940 31,530 2,436 0.90
2026/01/28 31,230 31,460 31,080 31,270 3,926 -0.82
2026/01/29 31,330 31,800 31,140 31,770 3,702 1.60
2026/01/30 31,770 32,100 31,630 31,960 3,042 0.60
2026/02/02 32,520 33,100 31,310 31,380 3,184 -1.81
2026/02/03 32,320 32,800 32,000 32,800 2,765 4.53
2026/02/04 32,750 33,580 32,600 33,580 2,797 2.38
2026/02/05 34,000 34,240 33,280 33,660 6,692 0.24
2026/02/06 33,450 34,410 32,920 34,410 5,041 2.23
2026/02/09 35,810 36,990 34,650 34,650 5,840 0.70
2026/02/10 35,350 36,060 35,350 36,030 9,772 3.98
2026/02/12 36,730 36,730 35,630 36,550 7,370 1.44
2026/02/13 36,400 36,400 35,710 35,750 5,810 -2.19
2026/02/16 35,700 35,750 34,360 34,660 13,749 -3.05
2026/02/17 34,410 34,630 33,760 33,880 5,003 -2.25
2026/02/18 34,210 34,500 34,110 34,330 3,491 1.33
2026/02/19 34,500 35,280 34,500 35,230 6,095 2.62
2026/02/20 35,030 35,030 34,500 34,790 3,125 -1.25
2026/02/24 34,450 34,450 33,730 33,870 8,733 -2.64
2026/02/25 33,760 33,760 32,780 33,080 8,083 -2.33
2026/02/26 33,460 34,140 33,460 34,050 8,694 2.93
2026/02/27 34,400 34,650 33,930 34,650 3,162 1.76
2026/03/02 33,480 33,480 32,550 33,250 10,501 -4.04
2026/03/03 32,750 33,340 32,320 32,350 5,013 -2.71
2026/03/04 31,650 31,830 30,020 30,490 26,127 -5.75
2026/03/05 31,840 32,450 31,540 31,540 11,387 3.44
2026/03/06 31,300 32,070 31,230 32,060 3,746 1.65
2026/03/09 29,960 30,850 29,540 30,820 15,647 -3.87
2026/03/10 31,520 31,970 31,120 31,450 4,888 2.04
2026/03/11 31,780 32,180 31,270 31,270 3,634 -0.57
2026/03/12 31,060 31,060 30,200 30,570 4,797 -2.24
2026/03/13 30,060 30,630 29,925 30,550 4,740 -0.07
2026/03/16 30,090 30,520 30,050 30,240 3,206 -1.01
2026/03/17 30,550 31,040 30,280 30,470 1,533 0.76
2026/03/18 30,780 31,430 30,780 31,090 2,760 2.03
2026/03/19 30,840 31,000 30,640 30,750 2,172 -1.09
2026/03/23 29,550 29,780 29,200 29,500 4,640 -4.07
2026/03/24 30,700 30,700 30,060 30,300 3,259 2.71
2026/03/25 31,000 31,750 31,000 31,400 4,575 3.63
2026/03/26 31,600 31,780 31,000 31,240 2,490 -0.51
2026/03/27 31,010 31,590 31,010 31,300 1,433 0.19
2026/03/30 30,000 30,850 29,880 30,850 2,594 -1.44
2026/03/31 30,230 31,370 30,180 30,550 2,909 -0.97
2026/04/01 31,250 32,950 31,250 32,850 5,057 7.53
2026/04/02 33,500 33,500 32,110 32,250 7,218 -1.83
2026/04/03 31,880 32,680 31,880 32,440 2,162 0.59
2026/04/06 32,380 32,860 32,370 32,630 1,900 0.59
2026/04/07 32,990 33,060 32,650 32,650 1,668 0.06
2026/04/08 34,020 34,450 33,450 34,120 5,509 4.50
2026/04/09 34,010 34,200 33,400 33,400 2,340 -2.11
2026/04/10 33,580 33,950 33,550 33,620 1,508 0.66
2026/04/13 33,550 33,950 33,320 33,580 1,337 -0.12
2026/04/14 34,200 34,200 33,400 33,420 3,547 -0.48
2026/04/15 33,920 34,480 33,920 34,130 5,111 2.12
2026/04/16 34,660 36,060 34,280 34,280 4,052 0.44
2026/04/17 34,290 34,290 33,560 33,640 2,590 -1.87
2026/04/20 33,810 34,040 33,580 33,630 5,529 -0.03
2026/04/21 33,880 33,880 33,000 33,000 3,837 -1.87
2026/04/22 32,970 32,970 32,370 32,560 6,217 -1.33
2026/04/23 32,160 32,500 31,850 32,160 5,355 -1.23
2026/04/24 32,160 32,230 31,750 32,050 1,238 -0.34
2026/04/27 32,010 32,520 31,500 32,340 5,413 0.90
2026/04/28 32,700 34,000 32,610 34,000 15,402 5.13
2026/04/30 33,730 33,730 32,780 33,160 18,027 -2.47
2026/05/01 33,150 33,310 32,560 33,140 2,828 -0.06
2026/05/07 33,840 34,300 33,500 34,060 5,726 2.78
2026/05/08 33,450 33,520 32,910 33,330 2,677 -2.14
2026/05/11 33,600 33,940 33,420 33,770 2,926 1.32
2026/05/12 34,230 34,530 33,860 34,350 3,107 1.72
2026/05/13 34,420 34,860 34,420 34,800 2,724 1.31
2026/05/14 34,730 34,760 34,300 34,330 6,436 -1.35
2026/05/15 34,360 34,990 34,030 34,440 6,503 0.32
2026/05/18 34,730 34,880 34,310 34,450 5,076 0.03
2026/05/19 35,150 35,680 35,110 35,680 11,019 3.57
2026/05/20 36,160 36,700 35,060 35,440 12,904 -0.67
2026/05/21 36,000 36,730 35,950 36,300 5,653 2.43
2026/05/22 36,310 36,740 36,120 36,370 7,911 0.19
2026/05/25 36,170 36,390 35,750 36,100 4,005 -0.74
2026/05/26 35,860 36,340 35,500 36,050 2,674 -0.14
2026/05/27 35,710 36,070 35,410 35,590 8,566 -1.28
2026/05/28 35,280 35,370 34,740 34,990 1,834 -1.69
2026/05/29 34,650 35,650 34,650 35,140 2,799 0.43
2026/06/01 35,110 35,440 34,980 34,990 3,864 -0.43
2026/06/02 34,990 35,480 34,400 35,460 4,369 1.34
2026/06/03 35,670 36,650 35,670 36,510 7,689 2.96
2026/06/04 36,280 37,200 35,820 36,850 12,215 0.93
2026/06/05 37,380 38,020 37,120 37,210 11,494 0.98
2026/06/08 36,670 37,150 36,180 36,870 5,590 -0.91
2026/06/09 36,700 37,560 36,700 37,280 19,853 1.11
2026/06/10 37,750 38,320 37,010 37,200 7,059 -0.21
2026/06/11 36,380 36,970 36,180 36,740 7,032 -1.24
2026/06/12 37,440 37,690 37,050 37,420 4,542 1.85
2026/06/15 38,420 39,050 38,110 38,190 12,690 2.06
2026/06/16 38,000 38,000 37,290 37,890 15,270 -0.79
2026/06/17 38,300 38,680 38,090 38,160 8,694 0.71
2026/06/18 38,500 39,430 38,500 39,370 5,892 3.17
2026/06/19 39,370 39,370 38,090 38,380 14,573 -2.51
2026/06/22 38,380 38,910 37,950 38,800 4,194 1.09
2026/06/23 39,390 39,390 37,680 37,680 10,760 -2.89
2026/06/24 38,370 38,430 37,250 37,500 11,406 -0.48
2026/06/25 37,770 38,000 37,290 37,570 5,856 0.19
2026/06/26 37,480 37,940 37,350 37,630 3,451 0.16
2026/06/29 38,130 38,130 37,150 37,620 4,594 -0.03
2026/06/30 37,800 37,930 37,550 37,550 3,008 -0.19
2026/07/01 37,680 38,180 37,550 37,890 4,385 0.91
2026/07/02 38,480 39,010 38,320 38,740 7,478 2.24
2026/07/03 39,040 39,340 38,720 39,340 3,987 1.55
2026/07/06 39,420 39,870 39,020 39,840 3,360 1.27
2026/07/07 40,290 41,260 40,230 40,230 5,926 0.98
2026/07/08 40,230 40,790 40,070 40,470 7,508 0.60
2026/07/09 39,990 40,260 39,790 40,130 6,066 -0.84
2026/07/10 40,550 40,870 40,060 40,430 4,300 0.75
2026/07/13 40,670 41,390 40,670 40,950 6,201 1.29
2026/07/14 40,610 40,950 39,820 40,700 10,251 -0.61
2026/07/15 40,910 41,680 40,700 41,430 9,661 1.79
2026/07/16 41,400 41,400 40,650 40,730 5,826 -1.69
2026/07/17 40,620 40,680 38,120 38,800 12,686 -4.74
2026/07/21 39,270 40,200 38,860 40,200 4,929 3.61
2026/07/22 40,420 41,450 40,350 41,100 5,376 2.24
2026/07/23 41,000 42,100 40,970 41,970 6,644 2.12
2026/07/24 41,370 41,980 41,200 41,790 4,998 -0.43
2026/07/27 42,000 42,350 41,640 42,240 3,254 1.08
2026/07/28 42,360 42,360 40,470 40,530 36,815 -4.05
2026/07/29 40,640 40,640 39,200 40,380 21,329 -0.37
2026/07/30 39,690 39,850 38,860 39,010 10,241 -3.39
2026/07/31 39,830 40,160 39,020 39,780 3,613 1.97
2026/08/03 39,390 39,590 38,050 39,270 21,414 -1.28
2026/08/04 39,320 39,360 38,690 38,920 6,532 -0.89
2026/08/05 39,270 40,010 38,750 39,950 6,235 2.65
2026/08/06 40,100 40,710 39,950 40,500 5,136 1.38
2026/08/07 40,850 40,850 40,080 40,450 5,129 -0.12
2026/08/10 40,280 40,280 39,220 39,690 4,267 -1.88
2026/08/12 40,010 40,650 39,930 40,570 7,577 2.22
2026/08/13 41,150 41,800 40,860 41,800 8,191 3.03
2026/08/14 42,000 42,290 41,310 41,740 10,894 -0.14
2026/08/17 41,860 42,270 41,290 41,460 5,346 -0.67
2026/08/18 41,780 42,100 41,460 41,470 5,622 0.02
2026/08/19 40,450 40,630 39,600 39,740 15,417 -4.17
2026/08/20 40,070 40,250 38,940 39,400 3,973 -0.86
2026/08/21 39,140 40,010 39,140 39,880 1,539 1.22
2026/08/24 40,160 40,160 39,430 39,730 1,417 -0.38
2026/08/25 39,570 40,150 39,570 40,100 2,791 0.93
2026/08/26 40,500 40,820 40,220 40,610 1,900 1.27
2026/08/27 40,920 41,140 40,510 41,000 1,785 0.96
2026/08/28 40,530 41,770 40,530 41,220 3,370 0.54
2026/08/31 41,530 41,970 40,910 41,950 4,853 1.77
2026/09/01 41,870 42,350 41,050 42,100 5,552 0.36
2026/09/02 41,620 42,200 41,500 41,950 5,085 -0.36
2026/09/03 42,060 42,960 42,060 42,720 7,308 1.84
2026/09/04 42,800 42,800 41,800 42,480 6,097 -0.56
2026/09/07 42,550 42,800 41,990 42,100 3,061 -0.89
2026/09/08 42,100 42,250 41,280 41,630 5,632 -1.12
2026/09/09 41,340 41,620 40,810 40,810 6,120 -1.97
2026/09/10 40,770 41,700 40,620 41,610 3,893 1.96
2026/09/11 41,000 41,810 40,000 41,610 2,646 0.00
2026/09/14 41,750 42,300 41,250 42,300 8,000 1.66
2026/09/15 42,300 42,300 41,250 41,760 4,403 -1.28
2026/09/16 41,660 42,060 41,420 41,510 1,693 -0.60
2026/09/17 41,560 42,090 41,300 41,540 1,353 0.07
2026/09/18 41,350 41,600 40,750 41,320 9,575 -0.53
2026/09/24 41,320 41,320 40,550 40,680 17,470 -1.55
2026/09/25 40,970 42,270 40,970 42,100 13,681 3.49
2026/09/28 42,360 42,780 42,280 42,420 6,419 0.76
2026/09/29 42,420 42,950 41,670 41,760 1,183 -1.56
2026/09/30 42,000 43,130 41,760 43,130 8,297 3.28
2026/10/01 42,800 42,800 41,630 42,230 9,148 -2.09
2026/10/02 41,860 42,040 41,400 41,510 3,326 -1.70
2026/10/05 41,390 42,040 41,380 42,040 2,868 1.28
2026/10/06 41,900 42,890 41,900 42,890 3,585 2.02
2026/10/07 42,770 43,060 42,080 42,090 6,014 -1.87
2026/10/08 41,890 41,890 40,870 40,890 5,264 -2.85
2026/10/09 40,920 41,000 40,030 40,240 5,159 -1.59

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