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: 2026/08/24
41,640円
(時刻：15:30)
▼ -220円 (-0.52%)

価格情報

始値 41,280円
高値 41,690円
安値 41,280円
終値 41,640円
出来高 943株
売買代金 39,115,440円
売り気配 (15:30) 41,640円
買い気配 (15:30) 41,500円
年初来高値 (2026/07/28) 44,680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 17,567,679,220.0円
発行済株式総数 419,677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
2026/08/07 263 -14 1,360 165
2026/07/31 277 11 1,195 -645
2026/07/24 266 10 1,840 345
2026/07/17 256 192 1,495 25
2026/07/10 64 -515 1,470 -32
2026/07/03 579 361 1,502 84
2026/06/26 218 -251 1,418 120
2026/06/19 469 -45 1,298 81
2026/06/12 514 -21 1,217 75
2026/06/05 535 317 1,142 59
2026/05/22 235 -30 1,158 -141
2026/05/15 265 -29 1,299 216
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

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
2026/08/13 120 100 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
2026/08/06 東証 7 241 -234 0 200
2026/08/05 東証 169 241 -72 0 300 0.00 0.00 F
2026/08/04 東証 200 241 -41 0 100 5.00 4.32 F
2026/08/03 東証 152 241 -89 0 100 0.00 0.00 F
2026/07/31 東証 97 241 -144 0 100 0.00 0.00 F
2026/07/30 東証 139 242 -103 0 100 0.00 0.00 F
2026/07/29 東証 133 241 -108 0 300 0.00 0.00 F
2026/07/28 東証 217 244 -27 0 100 0.00 0.00 F
2026/07/27 東証 244 244 0 0 100 ***** ***** -
2026/07/24 東証 244 244 0 0 100 ***** ***** -
2026/07/23 東証 244 244 0 0 100 ***** ***** -
2026/07/22 東証 245 245 0 0 300 ***** ***** -
2026/07/21 東証 245 245 0 0 100 ***** ***** -
2026/07/17 東証 245 245 0 0 100 ***** ***** -
2026/07/16 東証 244 244 0 0 100 ***** ***** -
2026/07/15 東証 276 244 32 0 400 - - -
2026/07/14 東証 276 3 273 0 100 - - -
2026/07/13 東証 21 207 -186 0 400 5.00 4.28 E
2026/07/09 東証 71 127 -56 0 200
2026/07/08 東証 282 561 -279 0 600 0.00 0.00 F
2026/07/07 東証 259 561 -302 0 200 5.00 4.23 F
2026/07/06 東証 177 574 -397 0 200 5.00 4.24 F
2026/07/03 東証 282 562 -280 0 100 0.00 0.00 F
2026/07/02 東証 173 561 -388 0 100 5.00 4.39 F
2026/07/01 東証 163 196 -33 0 300 0.00 0.00 F
2026/06/30 東証 163 194 -31 0 100 0.00 0.00 F
2026/06/29 東証 159 194 -35 0 100 0.00 0.00 F
2026/06/26 東証 194 194 0 0 90 ***** ***** -
2026/06/25 東証 194 194 0 0 90 ***** ***** -
2026/06/24 東証 155 194 -39 0 300 0.00 0.00 F

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(%)
2025/03/04 28,250 28,550 28,120 28,375 1,971 -
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
2026/05/11 37,410 37,960 37,410 37,950 933 1.17
2026/05/12 39,000 39,000 38,520 38,680 433 1.92
2026/05/13 39,050 39,550 38,900 39,530 1,125 2.20
2026/05/14 39,850 39,850 39,100 39,130 848 -1.01
2026/05/15 39,630 39,950 39,140 39,810 1,305 1.74
2026/05/18 40,200 40,200 39,500 39,590 1,099 -0.55
2026/05/19 40,410 40,880 40,410 40,770 1,588 2.98
2026/05/20 41,350 41,580 40,160 40,520 1,050 -0.61
2026/05/21 40,690 40,970 40,100 40,100 967 -1.04
2026/05/22 40,260 40,420 39,450 39,690 791 -1.02
2026/05/25 39,780 39,790 39,330 39,640 752 -0.13
2026/05/26 39,300 39,970 39,300 39,670 305 0.08
2026/05/27 40,050 40,050 39,490 39,520 380 -0.38
2026/05/28 39,280 39,510 38,870 39,070 508 -1.14
2026/05/29 38,980 39,740 38,980 39,480 781 1.05
2026/06/01 39,420 39,420 39,090 39,160 533 -0.81
2026/06/02 39,010 39,100 38,690 39,070 307 -0.23
2026/06/03 39,030 39,780 39,030 39,780 596 1.82
2026/06/04 39,150 39,310 38,700 38,700 506 -2.71
2026/06/05 39,340 39,980 39,120 39,520 1,030 2.12
2026/06/08 38,820 39,760 38,820 39,690 583 0.43
2026/06/09 40,170 41,030 40,170 40,790 1,764 2.77
2026/06/10 41,290 41,800 40,720 40,950 1,468 0.39
2026/06/11 40,800 40,830 40,210 40,830 349 -0.29
2026/06/12 41,500 41,500 40,250 40,800 473 -0.07
2026/06/15 41,440 41,790 41,080 41,220 3,185 1.03
2026/06/16 41,160 41,240 40,910 41,240 881 0.05
2026/06/17 41,940 42,140 41,230 41,230 849 -0.02
2026/06/18 41,120 41,830 41,120 41,790 591 1.36
2026/06/19 41,880 41,880 41,000 41,220 1,124 -1.36
2026/06/22 41,090 41,710 41,060 41,700 299 1.16
2026/06/23 41,930 41,930 41,150 41,190 1,304 -1.22
2026/06/24 41,380 41,430 39,940 40,060 1,096 -2.74
2026/06/25 40,150 40,360 39,440 39,680 2,144 -0.95
2026/06/26 39,400 40,170 39,400 39,720 1,432 0.10
2026/06/29 39,270 40,870 39,270 40,380 962 1.66
2026/06/30 40,800 41,740 40,450 40,870 4,609 1.21
2026/07/01 40,870 41,250 40,430 40,610 1,164 -0.64
2026/07/02 41,260 41,760 41,110 41,520 2,350 2.24
2026/07/03 42,220 42,810 41,920 42,350 2,081 2.00
2026/07/06 42,610 42,970 42,410 42,950 2,697 1.42
2026/07/07 43,250 43,690 42,960 43,130 1,293 0.42
2026/07/08 43,120 44,500 42,760 44,500 1,480 3.18
2026/07/09 42,820 43,000 42,530 43,000 1,444 -3.37
2026/07/10 42,800 43,210 42,530 42,680 1,045 -0.74
2026/07/13 42,640 42,900 42,500 42,570 2,088 -0.26
2026/07/14 41,870 42,160 41,300 42,160 5,900 -0.96
2026/07/15 42,670 43,090 42,310 42,820 5,209 1.57
2026/07/16 42,700 42,700 42,090 42,090 1,390 -1.70
2026/07/17 42,090 42,110 40,780 41,070 2,658 -2.42
2026/07/21 41,580 42,950 41,460 42,950 1,628 4.58
2026/07/22 43,250 43,410 42,890 43,340 1,469 0.91
2026/07/23 43,230 43,660 43,060 43,060 831 -0.65
2026/07/24 42,770 43,770 42,770 43,680 1,932 1.44
2026/07/27 44,060 44,540 43,910 44,540 1,549 1.97
2026/07/28 44,680 44,680 43,540 43,800 3,485 -1.66
2026/07/29 43,850 44,540 43,660 44,520 2,225 1.64
2026/07/30 43,660 43,700 43,050 43,550 2,871 -2.18
2026/07/31 43,700 43,960 43,010 43,510 5,413 -0.09
2026/08/03 43,080 43,080 41,680 42,550 3,778 -2.21
2026/08/04 42,500 42,690 42,020 42,210 1,291 -0.80
2026/08/05 42,590 43,010 42,590 43,010 1,993 1.90
2026/08/06 43,010 43,230 42,740 43,230 950 0.51
2026/08/07 43,180 43,540 42,880 43,270 525 0.09
2026/08/10 42,880 43,290 42,200 42,650 1,742 -1.43
2026/08/12 42,700 42,920 42,520 42,920 5,035 0.63
2026/08/13 43,150 43,150 42,300 42,740 2,096 -0.42
2026/08/14 43,000 43,010 42,490 42,490 1,096 -0.58
2026/08/17 42,410 42,570 41,990 42,130 1,859 -0.85
2026/08/18 42,230 42,230 41,890 41,970 1,093 -0.38
2026/08/19 42,140 42,140 40,830 40,910 2,043 -2.53
2026/08/20 41,180 41,180 40,770 41,130 898 0.54
2026/08/21 40,940 41,860 40,940 41,860 575 1.77
2026/08/24 41,280 41,690 41,280 41,640 943 -0.53

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