ＮＥＸＴ　ＦＵＮＤＳ　金融（除く銀行）（ＴＯＰＩＸ－１７）上場投信（1632）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　金融（除く銀行）（ＴＯＰＩＸ－１７）上場投信 1632

ETF等 その他 最終更新: 2026/05/08
37,510円
(時刻：15:30)
▼ -490円 (-1.28%)

価格情報

始値 37,700円
高値 37,700円
安値 37,210円
終値 37,510円
出来高 320株
売買代金 11,995,690円
売り気配 (15:30) 38,200円
買い気配 (15:30) 37,480円
年初来高値 (2026/04/08) 39,440円
年初来安値 (2026/01/29) 33,810円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　金融（除く銀行）（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 FINANCIALS (EX BANKS) ETF
時価総額 13,114,294,000.0円
発行済株式総数 345,113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
2026/05/01 294 -102 1,083 17
2026/04/24 396 -45 1,066 44
2026/04/17 441 -18 1,022 -18
2026/04/10 459 257 1,040 98
2026/04/03 202 60 942 -89
2026/03/27 142 -288 1,031 191
2026/03/19 430 326 840 52
2026/03/13 104 -34 788 212
2026/03/06 138 114 576 -148
2026/02/27 24 11 724 -3
2026/02/20 13 -36 727 83
2026/02/13 49 8 644 -52
2026/02/06 41 11 696 -255
2026/01/30 30 0 951 166
2026/01/23 30 -5 785 302
2026/01/16 35 5 483 -14
2026/01/09 30 -46 497 27
2025/12/26 76 0 470 -282
2025/12/19 76 -2 752 23
2025/12/12 78 41 729 174
2025/12/05 37 5 555 65
2025/11/28 32 -3 490 12
2025/11/21 35 -16 478 -79
2025/11/14 51 0 557 -119
2025/11/07 51 -100 676 23
2025/10/31 151 50 653 282
2025/10/24 101 -26 371 -4
2025/10/17 127 127 375 -76
2025/10/10 0 -6 451 -351
2025/10/03 6 2 802 31
2025/09/26 4 1 771 46
2025/09/19 3 0 725 12
2025/09/12 3 0 713 -5
2025/09/05 3 -124 718 -111
2025/08/29 127 -116 829 -116
2025/08/22 243 40 945 -65
2025/08/15 203 120 1,010 148

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
2026/05/07 75 90 0

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
2026/05/08 東証 13 208 -195 0 90
2026/05/07 東証 138 213 -75 0 90 0.00 0.00 F
2026/05/01 東証 136 234 -98 0 270 0.00 0.00 F
2026/04/30 東証 134 234 -100 0 90 0.00 0.00 F
2026/04/28 東証 136 237 -101 0 540 0.00 0.00 F
2026/04/27 東証 25 233 -208 0 90 0.00 0.00 F
2026/04/24 東証 25 229 -204 0 180 0.00 0.00 F
2026/04/23 東証 7 237 -230 0 90 0.00 0.00 F
2026/04/22 東証 12 232 -220 0 270 0.00 0.00 F
2026/04/21 東証 73 232 -159 0 90 0.00 0.00 F
2026/04/20 東証 72 221 -149 0 90 0.00 0.00 F
2026/04/17 東証 7 256 -249 0 90 0.00 0.00 F
2026/04/16 東証 7 282 -275 0 90 0.00 0.00 F
2026/04/15 東証 7 282 -275 0 270 0.00 0.00 F
2026/04/14 東証 7 282 -275 0 90 0.00 0.00 F
2026/04/13 東証 7 283 -276 0 90 0.00 0.00 F
2026/04/10 東証 8 283 -275 0 90 5.00 4.78 E
2026/04/09 東証 8 647 -639 0 90 0.00 0.00 E
2026/04/08 東証 8 669 -661 0 270 15.00 4.65 E
2026/04/07 東証 3 100 -97 0 90 0.00 0.00 F
2026/04/06 東証 8 125 -117 0 90 0.00 0.00 F
2026/04/03 東証 15 47 -32 0 90 0.00 0.00 F
2026/04/02 東証 12 32 -20 0 90 0.00 0.00 F
2026/04/01 東証 17 46 -29 0 270 0.00 0.00 F
2026/03/31 東証 12 32 -20 0 90 0.00 0.00 F
2026/03/30 東証 17 32 -15 0 90 0.00 0.00 F
2026/03/27 東証 24 87 -63 0 90 0.00 0.00 F
2026/03/26 東証 28 488 -460 0 90 0.00 0.00 E
2026/03/25 東証 458 458 0 0 270 ***** ***** -
2026/03/24 東証 104 104 0 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(%)
2024/11/11 28,250 28,385 28,105 28,220 741 -
2024/11/12 28,435 30,160 28,415 28,480 3,345 0.92
2024/11/13 28,495 28,575 27,875 28,265 1,282 -0.75
2024/11/14 28,315 28,315 27,870 27,920 692 -1.22
2024/11/15 28,275 28,280 27,970 28,280 440 1.29
2024/11/18 27,945 28,120 27,840 28,000 610 -0.99
2024/11/19 27,985 28,490 27,955 28,490 1,917 1.75
2024/11/20 28,335 28,335 27,745 28,045 2,847 -1.56
2024/11/21 27,865 27,865 27,640 27,640 411 -1.44
2024/11/22 27,810 27,810 27,570 27,700 2,135 0.22
2024/11/25 27,855 28,260 27,855 28,260 1,920 2.02
2024/11/26 28,165 28,165 27,565 27,725 1,863 -1.89
2024/11/27 27,725 27,725 27,175 27,470 436 -0.92
2024/11/28 27,080 27,800 27,080 27,600 361 0.47
2024/11/29 27,860 27,890 27,660 27,890 1,963 1.05
2024/12/02 27,890 28,650 27,890 28,620 2,590 2.62
2024/12/03 28,745 29,120 28,690 28,840 4,304 0.77
2024/12/04 29,140 29,150 28,480 28,480 987 -1.25
2024/12/05 28,925 29,010 28,825 28,825 2,141 1.21
2024/12/06 28,900 28,900 28,540 28,565 484 -0.90
2024/12/09 28,685 28,725 28,440 28,460 346 -0.37
2024/12/10 28,575 28,730 28,260 28,260 534 -0.70
2024/12/11 28,395 28,690 28,395 28,690 251 1.52
2024/12/12 29,020 29,020 28,800 28,870 525 0.63
2024/12/13 28,540 28,715 28,400 28,400 313 -1.63
2024/12/16 28,575 28,690 28,245 28,620 285 0.77
2024/12/17 28,270 28,410 27,720 27,720 792 -3.14
2024/12/18 27,860 27,995 27,790 27,840 121 0.43
2024/12/19 27,595 27,965 27,455 27,660 356 -0.65
2024/12/20 28,060 28,095 27,760 27,760 353 0.36
2024/12/23 27,875 28,075 27,810 28,075 351 1.13
2024/12/24 28,110 28,190 27,960 28,190 243 0.41
2024/12/25 28,200 28,200 27,760 28,010 555 -0.64
2024/12/26 28,145 28,400 28,000 28,000 2,747 -0.04
2024/12/27 28,485 28,765 28,435 28,685 1,072 2.45
2024/12/30 28,830 29,000 28,495 28,740 326 0.19
2025/01/06 28,720 28,720 28,165 28,420 4,724 -1.11
2025/01/07 28,550 28,700 28,240 28,555 404 0.48
2025/01/08 28,200 28,210 27,800 28,090 1,881 -1.63
2025/01/09 27,910 27,910 27,325 27,325 818 -2.72
2025/01/10 27,360 27,360 26,975 26,975 530 -1.28
2025/01/14 26,960 27,135 26,825 26,990 999 0.06
2025/01/15 27,405 27,405 27,090 27,260 478 1.00
2025/01/16 27,390 27,630 27,320 27,630 195 1.36
2025/01/17 27,130 27,330 26,785 27,330 7,447 -1.09
2025/01/20 27,455 27,690 27,390 27,575 654 0.90
2025/01/21 27,790 27,790 27,210 27,405 259 -0.62
2025/01/22 27,400 27,745 27,215 27,215 17,325 -0.69
2025/01/23 27,335 27,500 27,275 27,500 185 1.05
2025/01/24 27,560 27,675 27,390 27,675 3,200 0.64
2025/01/27 27,825 27,850 27,610 27,755 423 0.29
2025/01/28 27,425 27,955 27,425 27,880 594 0.45
2025/01/29 27,860 28,000 27,730 28,000 366 0.43
2025/01/30 27,970 27,970 27,745 27,940 382 -0.21
2025/01/31 27,835 28,100 27,630 28,100 853 0.57
2025/02/03 27,600 27,600 26,830 27,175 2,938 -3.29
2025/02/04 27,645 27,715 27,400 27,430 1,844 0.94
2025/02/05 27,575 27,875 27,380 27,600 11,839 0.62
2025/02/06 27,730 27,940 27,390 27,390 1,949 -0.76
2025/02/07 27,515 27,625 27,395 27,540 308 0.55
2025/02/10 27,515 27,800 27,515 27,800 71 0.94
2025/02/12 27,660 27,660 27,200 27,350 1,243 -1.62
2025/02/13 27,465 27,845 27,465 27,675 741 1.19
2025/02/14 27,675 27,860 27,540 27,765 475 0.33
2025/02/17 27,500 27,915 27,490 27,915 252 0.54
2025/02/18 27,925 28,235 27,780 27,920 664 0.02
2025/02/19 27,870 28,200 27,805 28,040 955 0.43
2025/02/20 27,645 27,670 27,200 27,525 338 -1.84
2025/02/21 27,220 27,560 27,150 27,560 623 0.13
2025/02/25 27,150 27,800 27,150 27,800 1,463 0.87
2025/02/26 27,305 27,395 27,065 27,230 1,349 -2.05
2025/02/27 27,230 27,835 27,230 27,835 800 2.22
2025/02/28 27,335 27,800 27,335 27,765 909 -0.25
2025/03/03 27,950 28,415 27,740 28,360 1,060 2.14
2025/03/04 28,250 28,550 28,120 28,375 1,971 0.05
2025/03/05 28,375 28,375 28,040 28,280 305 -0.33
2025/03/06 28,470 28,595 28,220 28,545 1,295 0.94
2025/03/07 28,020 28,290 27,900 28,010 2,249 -1.87
2025/03/10 28,510 28,510 27,800 27,815 1,382 -0.70
2025/03/11 27,350 27,350 26,670 27,180 2,331 -2.28
2025/03/12 27,600 27,840 27,510 27,670 2,280 1.80
2025/03/13 27,890 28,260 27,890 28,025 495 1.28
2025/03/14 28,095 28,425 27,985 28,335 1,536 1.11
2025/03/17 28,550 28,880 28,550 28,795 2,053 1.62
2025/03/18 29,265 29,610 29,170 29,580 1,946 2.73
2025/03/19 29,600 29,850 29,500 29,685 2,016 0.35
2025/03/21 29,610 29,690 29,400 29,545 1,099 -0.47
2025/03/24 29,545 29,675 29,400 29,500 789 -0.15
2025/03/25 29,600 29,685 29,420 29,480 685 -0.07
2025/03/26 29,645 29,815 29,510 29,740 1,188 0.88
2025/03/27 29,805 30,200 29,720 30,200 535 1.55
2025/03/28 30,250 30,250 29,700 29,980 518 -0.73
2025/03/31 29,180 29,180 28,435 29,000 2,798 -3.27
2025/04/01 29,300 29,300 28,660 28,865 745 -0.47
2025/04/02 28,995 28,995 28,490 28,520 334 -1.20
2025/04/03 27,600 27,865 27,330 27,460 2,248 -3.72
2025/04/04 26,870 26,925 25,460 26,265 3,844 -4.35
2025/04/07 22,265 24,150 21,280 23,450 2,898 -10.72
2025/04/08 25,235 26,395 25,200 25,930 1,209 10.58
2025/04/09 25,000 25,000 24,085 24,185 3,672 -6.73
2025/04/10 27,185 27,500 26,070 26,310 2,109 8.79
2025/04/11 24,310 25,330 24,310 25,330 6,665 -3.72
2025/04/14 25,480 25,750 25,405 25,495 626 0.65
2025/04/15 25,620 25,730 25,555 25,655 264 0.63
2025/04/16 25,945 25,945 25,430 25,530 1,367 -0.49
2025/04/17 25,550 26,150 25,550 26,025 1,442 1.94
2025/04/18 26,360 26,515 26,175 26,515 456 1.88
2025/04/21 26,515 26,515 25,975 26,110 470 -1.53
2025/04/22 26,075 26,250 26,000 26,085 1,204 -0.10
2025/04/23 26,790 27,000 26,750 26,785 1,411 2.68
2025/04/24 27,170 27,545 27,170 27,410 730 2.33
2025/04/25 27,550 28,425 27,435 27,560 684 0.55
2025/04/28 27,590 27,890 27,545 27,670 494 0.40
2025/04/30 28,000 29,000 27,655 28,470 3,503 2.89
2025/05/01 28,430 28,430 27,640 27,875 381 -2.09
2025/05/02 28,020 28,175 27,425 27,425 3,475 -1.61
2025/05/07 28,335 28,335 27,990 28,180 438 2.75
2025/05/08 28,135 28,135 27,850 28,065 149 -0.41
2025/05/09 28,235 28,605 28,235 28,540 325 1.69
2025/05/12 28,860 28,950 28,695 28,900 766 1.26
2025/05/13 29,400 29,400 28,875 28,875 1,475 -0.09
2025/05/14 29,090 29,180 28,735 29,050 412 0.61
2025/05/15 28,620 28,945 28,520 28,645 797 -1.39
2025/05/16 28,900 28,980 28,700 28,895 2,647 0.87
2025/05/19 28,910 28,910 28,460 28,570 362 -1.12
2025/05/20 28,735 28,955 28,410 28,425 877 -0.51
2025/05/21 28,395 28,395 28,090 28,095 1,131 -1.16
2025/05/22 27,800 28,130 27,800 28,085 439 -0.04
2025/05/23 28,095 28,370 28,095 28,120 212 0.12
2025/05/26 28,440 29,150 28,345 28,380 243 0.92
2025/05/27 28,330 28,760 28,330 28,700 255 1.13
2025/05/28 29,200 29,240 28,905 29,010 430 1.08
2025/05/29 29,245 29,635 29,135 29,555 1,505 1.88
2025/05/30 29,190 29,785 29,190 29,715 248 0.54
2025/06/02 29,305 29,725 29,305 29,720 295 0.02
2025/06/03 29,800 29,800 29,520 29,765 830 0.15
2025/06/04 29,765 30,060 29,435 29,665 614 -0.34
2025/06/05 29,770 29,885 29,620 29,680 288 0.05
2025/06/06 29,750 29,935 29,750 29,820 214 0.47
2025/06/09 30,000 30,000 29,890 29,950 258 0.44
2025/06/10 29,945 30,070 29,520 29,520 795 -1.44
2025/06/11 29,535 29,575 29,170 29,235 1,220 -0.97
2025/06/12 29,225 29,365 29,125 29,125 219 -0.38
2025/06/13 29,090 29,090 28,815 28,815 219 -1.06
2025/06/16 29,265 29,265 29,030 29,050 527 0.82
2025/06/17 29,350 29,350 29,010 29,085 166 0.12
2025/06/18 29,000 29,330 28,960 29,270 89 0.64
2025/06/19 29,255 29,320 29,140 29,145 437 -0.43
2025/06/20 29,010 29,165 28,880 28,880 326 -0.91
2025/06/23 28,725 28,740 28,500 28,645 199 -0.81
2025/06/24 28,995 29,095 28,830 28,830 502 0.65
2025/06/25 29,200 29,200 28,610 28,720 388 -0.38
2025/06/26 28,770 29,100 28,735 29,080 309 1.25
2025/06/27 29,390 29,670 29,370 29,480 609 1.38
2025/06/30 29,590 29,830 29,565 29,565 458 0.29
2025/07/01 29,480 29,590 29,240 29,590 777 0.08
2025/07/02 29,240 29,440 29,210 29,405 274 -0.63
2025/07/03 29,405 29,405 29,190 29,345 121 -0.20
2025/07/04 29,495 29,495 29,190 29,300 189 -0.15
2025/07/07 29,410 29,410 28,880 28,925 583 -1.28
2025/07/08 28,870 28,980 28,645 28,980 1,136 0.19
2025/07/09 28,995 29,040 28,825 28,955 558 -0.09
2025/07/10 28,885 28,890 28,680 28,890 1,762 -0.22
2025/07/11 28,990 29,450 28,990 29,300 1,975 1.42
2025/07/14 28,475 28,805 28,335 28,805 880 -1.69
2025/07/15 28,840 29,050 28,805 28,850 830 0.16
2025/07/16 28,730 28,850 28,550 28,685 205 -0.57
2025/07/17 28,510 28,915 28,510 28,915 201 0.80
2025/07/18 28,985 29,015 28,820 28,895 455 -0.07
2025/07/22 28,880 29,155 28,750 28,790 682 -0.36
2025/07/23 29,155 29,940 29,130 29,850 886 3.68
2025/07/24 30,000 30,400 30,000 30,390 380 1.81
2025/07/25 30,290 30,290 29,970 29,980 393 -1.35
2025/07/28 30,090 30,090 29,725 29,725 646 -0.85
2025/07/29 29,650 29,650 29,400 29,500 197 -0.76
2025/07/30 29,555 29,720 29,470 29,690 202 0.64
2025/07/31 29,890 30,160 29,720 30,160 99 1.58
2025/08/01 29,985 30,570 29,985 30,480 802 1.06
2025/08/04 29,325 30,080 29,325 29,900 585 -1.90
2025/08/05 29,895 30,290 29,870 30,180 228 0.94
2025/08/06 30,310 30,630 30,280 30,540 260 1.19
2025/08/07 30,700 31,090 30,600 31,030 5,449 1.60
2025/08/08 31,130 31,500 31,070 31,150 823 0.39
2025/08/12 31,650 31,860 31,360 31,800 6,797 2.09
2025/08/13 31,800 32,100 31,700 32,020 1,008 0.69
2025/08/14 31,910 31,980 31,670 31,920 1,177 -0.31
2025/08/15 32,200 32,720 32,200 32,620 849 2.19
2025/08/18 32,660 32,800 32,600 32,700 440 0.25
2025/08/19 32,780 32,780 32,330 32,380 611 -0.98
2025/08/20 32,380 32,410 32,190 32,260 210 -0.37
2025/08/21 32,110 32,410 32,040 32,100 431 -0.50
2025/08/22 32,140 32,700 32,140 32,640 572 1.68
2025/08/25 33,000 33,000 32,490 32,580 263 -0.18
2025/08/26 32,810 32,810 32,200 32,230 484 -1.07
2025/08/27 32,300 32,300 31,900 32,010 420 -0.68
2025/08/28 32,010 32,340 32,010 32,260 472 0.78
2025/08/29 32,400 32,400 31,950 32,150 368 -0.34
2025/09/01 31,860 32,320 31,810 31,810 493 -1.06
2025/09/02 32,120 32,410 31,980 32,410 231 1.89
2025/09/03 32,420 32,420 31,510 31,690 499 -2.22
2025/09/04 31,680 32,350 31,680 32,070 139 1.20
2025/09/05 32,380 32,390 32,080 32,190 181 0.37
2025/09/08 32,550 32,630 32,300 32,400 394 0.65
2025/09/09 32,660 32,710 32,350 32,350 900 -0.15
2025/09/10 32,480 32,590 32,260 32,580 87 0.71
2025/09/11 32,870 32,870 32,250 32,390 741 -0.58
2025/09/12 32,810 32,810 32,400 32,400 352 0.03
2025/09/16 32,730 32,820 32,590 32,700 130 0.93
2025/09/17 32,510 32,510 32,030 32,130 242 -1.74
2025/09/18 32,240 32,240 31,950 31,990 113 -0.44
2025/09/19 32,030 32,300 31,810 31,980 1,481 -0.03
2025/09/22 31,890 32,090 31,850 31,870 285 -0.34
2025/09/24 31,440 31,770 31,440 31,650 1,073 -0.69
2025/09/25 31,730 31,880 31,590 31,660 255 0.03
2025/09/26 31,770 32,160 31,760 32,160 499 1.58
2025/09/29 32,470 32,470 31,030 31,690 1,442 -1.46
2025/09/30 31,610 32,000 31,530 32,000 482 0.98
2025/10/01 32,000 32,000 31,090 31,240 799 -2.38
2025/10/02 31,260 31,260 30,910 30,970 636 -0.86
2025/10/03 30,950 31,290 30,950 31,050 850 0.26
2025/10/06 31,640 32,080 31,470 31,970 1,151 2.96
2025/10/07 32,060 32,110 31,620 31,620 1,910 -1.09
2025/10/08 31,980 32,540 31,980 32,280 498 2.09
2025/10/09 32,580 32,580 32,220 32,530 628 0.77
2025/10/10 32,510 32,510 31,810 31,950 402 -1.78
2025/10/14 31,260 31,690 31,050 31,130 858 -2.57
2025/10/15 31,640 31,750 31,530 31,690 515 1.80
2025/10/16 31,900 32,000 31,550 31,750 677 0.19
2025/10/17 31,370 31,370 30,760 30,830 1,627 -2.90
2025/10/20 31,120 31,440 31,120 31,400 630 1.85
2025/10/21 31,580 31,660 31,360 31,400 317 0.00
2025/10/22 31,860 31,860 31,290 31,310 316 -0.29
2025/10/23 31,330 31,330 31,040 31,190 117 -0.38
2025/10/24 31,190 31,190 30,930 30,990 1,026 -0.64
2025/10/27 31,640 31,640 31,300 31,410 583 1.36
2025/10/28 31,400 31,400 31,000 31,000 3,934 -1.31
2025/10/29 31,170 31,170 30,450 30,590 847 -1.32
2025/10/30 30,840 30,840 30,460 30,780 1,579 0.62
2025/10/31 31,010 31,010 30,690 30,830 360 0.16
2025/11/04 30,850 30,850 30,400 30,790 1,520 -0.13
2025/11/05 30,820 30,880 29,990 30,580 888 -0.68
2025/11/06 30,720 31,090 30,680 31,090 2,431 1.67
2025/11/07 30,960 31,010 30,700 31,010 619 -0.26
2025/11/10 31,180 31,220 30,820 30,910 426 -0.32
2025/11/11 31,390 31,390 31,030 31,110 157 0.65
2025/11/12 31,340 31,650 31,340 31,650 189 1.74
2025/11/13 31,940 32,250 31,940 32,000 605 1.11
2025/11/14 31,790 32,100 31,650 31,650 399 -1.09
2025/11/17 31,980 32,160 31,640 31,640 916 -0.03
2025/11/18 31,530 32,030 31,160 31,160 575 -1.52
2025/11/19 31,610 31,610 30,960 31,310 1,538 0.48
2025/11/20 31,630 31,630 31,170 31,250 474 -0.19
2025/11/21 30,900 31,750 30,890 31,750 443 1.60
2025/11/25 31,700 31,700 31,150 31,280 241 -1.48
2025/11/26 31,490 32,040 31,490 32,040 248 2.43
2025/11/27 32,130 32,130 31,890 31,900 219 -0.44
2025/11/28 31,790 32,120 31,790 32,110 108 0.66
2025/12/01 32,110 32,110 31,870 31,920 1,615 -0.59
2025/12/02 32,000 32,300 32,000 32,120 409 0.63
2025/12/03 31,980 32,250 31,950 32,220 218 0.31
2025/12/04 32,040 32,740 32,040 32,700 804 1.49
2025/12/05 32,350 32,400 32,050 32,170 304 -1.62
2025/12/08 32,090 32,650 32,050 32,650 298 1.49
2025/12/09 32,660 32,720 32,490 32,490 147 -0.49
2025/12/10 32,490 32,750 32,480 32,750 373 0.80
2025/12/11 32,900 33,180 32,650 32,770 751 0.06
2025/12/12 33,000 33,700 33,000 33,690 823 2.81
2025/12/15 33,770 34,120 33,720 34,120 387 1.28
2025/12/16 34,280 34,280 33,280 33,370 544 -2.20
2025/12/17 33,310 33,540 33,130 33,540 255 0.51
2025/12/18 33,420 33,830 33,420 33,830 3,451 0.86
2025/12/19 34,210 34,210 33,800 34,000 1,456 0.50
2025/12/22 34,700 34,700 33,740 33,880 1,146 -0.35
2025/12/23 33,880 34,310 33,880 34,230 694 1.03
2025/12/24 34,390 34,390 33,750 33,880 378 -1.02
2025/12/25 33,990 34,210 33,740 33,920 137 0.12
2025/12/26 34,000 34,050 33,740 33,860 132 -0.18
2025/12/29 34,050 34,280 33,980 34,120 395 0.77
2025/12/30 34,170 34,230 34,000 34,000 319 -0.35
2026/01/05 34,700 34,700 34,160 34,160 781 0.47
2026/01/06 35,220 35,590 35,220 35,550 710 4.07
2026/01/07 35,400 35,600 34,810 35,600 407 0.14
2026/01/08 35,160 35,390 35,100 35,100 214 -1.40
2026/01/09 35,410 35,570 35,390 35,450 308 1.00
2026/01/13 36,540 36,540 35,840 36,070 2,323 1.75
2026/01/14 35,860 36,320 35,790 36,320 912 0.69
2026/01/15 36,130 36,680 36,000 36,500 797 0.50
2026/01/16 36,450 36,590 36,360 36,500 492 0.00
2026/01/19 36,440 36,440 36,000 36,390 534 -0.30
2026/01/20 36,390 36,390 36,090 36,130 276 -0.71
2026/01/21 36,000 36,000 35,070 35,140 867 -2.74
2026/01/22 35,380 35,500 35,040 35,100 526 -0.11
2026/01/23 35,100 35,510 35,100 35,440 353 0.97
2026/01/26 35,090 35,090 34,400 34,520 1,152 -2.60
2026/01/27 34,420 34,530 34,080 34,400 500 -0.35
2026/01/28 34,110 34,260 33,980 34,260 340 -0.41
2026/01/29 33,810 34,620 33,810 34,510 468 0.73
2026/01/30 34,500 34,850 34,500 34,850 250 0.99
2026/02/02 35,330 35,330 34,170 34,170 282 -1.95
2026/02/03 34,850 35,540 34,850 35,460 393 3.78
2026/02/04 35,660 35,790 35,250 35,570 330 0.31
2026/02/05 36,070 36,230 35,700 35,920 408 0.98
2026/02/06 35,520 36,240 35,520 36,240 218 0.89
2026/02/09 37,150 37,390 36,500 36,500 1,785 0.72
2026/02/10 37,470 37,910 37,350 37,720 832 3.34
2026/02/12 37,950 38,300 37,720 37,860 825 0.37
2026/02/13 37,160 38,170 36,800 37,660 6,669 -0.53
2026/02/16 37,740 37,940 37,380 37,600 156 -0.16
2026/02/17 37,500 37,970 37,370 37,420 394 -0.48
2026/02/18 38,120 38,600 37,920 38,370 731 2.54
2026/02/19 38,620 38,620 38,100 38,490 600 0.31
2026/02/20 38,420 38,420 37,590 37,960 477 -1.38
2026/02/24 38,040 38,040 37,260 37,540 659 -1.11
2026/02/25 37,360 37,940 37,360 37,900 545 0.96
2026/02/26 38,600 38,910 38,400 38,490 965 1.56
2026/02/27 38,940 39,100 38,700 38,870 723 0.99
2026/03/02 38,870 38,870 37,290 37,950 2,147 -2.37
2026/03/03 37,360 37,640 36,610 36,670 1,626 -3.37
2026/03/04 36,020 36,200 34,850 35,390 1,967 -3.49
2026/03/05 36,790 37,060 36,260 36,450 2,518 3.00
2026/03/06 35,750 36,550 35,750 36,180 870 -0.74
2026/03/09 34,780 35,480 34,350 35,470 911 -1.96
2026/03/10 36,030 36,300 35,600 35,760 1,631 0.82
2026/03/11 36,380 36,550 35,840 35,840 712 0.22
2026/03/12 35,360 35,380 34,570 34,570 2,268 -3.54
2026/03/13 34,480 35,020 34,470 34,840 662 0.78
2026/03/16 34,840 35,140 34,640 34,780 537 -0.17
2026/03/17 35,250 35,420 34,700 34,700 304 -0.23
2026/03/18 35,400 36,040 35,400 35,960 925 3.63
2026/03/19 35,000 35,510 35,000 35,160 863 -2.22
2026/03/23 34,210 34,460 33,980 34,140 1,229 -2.90
2026/03/24 36,590 37,240 36,010 36,430 4,773 6.71
2026/03/25 37,030 38,670 37,030 38,670 5,736 6.15
2026/03/26 38,400 38,440 37,500 37,740 3,964 -2.40
2026/03/27 37,550 38,090 37,550 37,990 1,259 0.66
2026/03/30 36,590 37,490 36,590 37,400 666 -1.55
2026/03/31 36,700 38,240 36,700 37,450 1,497 0.13
2026/04/01 38,500 38,990 38,120 38,730 639 3.42
2026/04/02 39,070 39,070 37,900 37,900 1,220 -2.14
2026/04/03 38,250 38,950 37,880 37,930 635 0.08
2026/04/06 38,330 38,370 37,860 37,960 559 0.08
2026/04/07 38,150 38,490 37,950 38,000 805 0.11
2026/04/08 39,440 39,440 38,880 39,180 1,088 3.11
2026/04/09 39,350 39,350 38,280 38,280 773 -2.30
2026/04/10 38,980 38,980 38,040 38,110 672 -0.44
2026/04/13 37,990 38,110 37,650 37,800 283 -0.81
2026/04/14 38,200 38,220 37,800 37,800 376 0.00
2026/04/15 38,500 38,500 37,910 38,110 299 0.82
2026/04/16 38,340 38,730 38,340 38,530 4,384 1.10
2026/04/17 38,590 38,590 37,850 38,220 242 -0.80
2026/04/20 38,320 38,410 38,070 38,120 493 -0.26
2026/04/21 38,710 38,710 37,900 37,990 818 -0.34
2026/04/22 37,870 37,940 37,500 37,500 546 -1.29
2026/04/23 37,360 37,480 36,980 37,270 622 -0.61
2026/04/24 37,230 37,570 37,210 37,370 494 0.27
2026/04/27 37,010 37,190 36,610 37,190 912 -0.48
2026/04/28 37,640 38,150 37,550 38,000 1,253 2.18
2026/04/30 37,590 37,900 37,400 37,650 1,558 -0.92
2026/05/01 37,670 37,670 37,250 37,340 666 -0.82
2026/05/07 38,190 38,270 37,600 38,000 929 1.77
2026/05/08 37,700 37,700 37,210 37,510 320 -1.29

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