ＮＥＸＴ　ＦＵＮＤＳ　不動産（ＴＯＰＩＸ－１７）上場投信（1633）の銘柄情報

ＮＥＸＴ　ＦＵＮＤＳ　不動産（ＴＯＰＩＸ－１７）上場投信 1633

ETF等 その他 最終更新: 2026/04/21
57,860円
(時刻：15:30)
▲ +600円 (+1.04%)

価格情報

始値 57,630円
高値 57,980円
安値 57,430円
終値 57,860円
出来高 200株
売買代金 11,547,000円
売り気配 (15:30) 57,900円
買い気配 (15:30) 57,620円
年初来高値 (2026/02/26) 66,150円
年初来安値 (2026/01/29) 51,800円

基本情報

銘柄名 ＮＥＸＴ　ＦＵＮＤＳ　不動産（ＴＯＰＩＸ－１７）上場投信
英文銘柄名 NEXT FUNDS TOPIX-17 REAL ESTATE ETF
時価総額 8,312,949,540.0円
発行済株式総数 145,179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
2026/04/17 95 63 662 426
2026/04/10 32 -9 236 17
2026/04/03 41 -52 219 -58
2026/03/27 93 63 277 -7
2026/03/19 30 3 284 22
2026/03/13 27 7 262 4
2026/03/06 20 -4 258 -40
2026/02/27 24 4 298 -66
2026/02/20 20 -29 364 73
2026/02/13 49 35 291 -21
2026/02/06 14 -18 312 34
2026/01/30 32 -29 278 -121
2026/01/23 61 31 399 -82
2026/01/16 30 -10 481 64
2026/01/09 40 3 417 42
2025/12/26 37 -55 375 114
2025/12/19 92 66 261 88
2025/12/12 26 -70 173 22
2025/12/05 96 -65 151 23
2025/11/28 161 63 128 36
2025/11/21 98 19 92 -4
2025/11/14 79 -22 96 -32
2025/11/07 101 -40 128 -12
2025/10/31 141 -231 140 -42
2025/10/24 372 -12 182 0
2025/10/17 384 -63 182 -78
2025/10/10 447 -115 260 83
2025/10/03 562 -115 177 -46
2025/09/26 677 102 223 12
2025/09/19 575 -17 211 -63
2025/09/12 592 109 274 149
2025/09/05 483 3 125 23
2025/08/29 480 -100 102 6
2025/08/22 580 123 96 -13
2025/08/15 457 58 109 -26
2025/08/08 399 318 135 37
2025/08/01 81 5 98 -16
2025/07/25 76 -145 114 38

空売り残高（集計）

報告義務者空売り残高割合最新計算日
JANE STREET EUROPE LIMITED2140.47%2025/06/03
個人#35801.22%2025/10/08
個人#41850.39%2025/10/29
合計・最新計算日9792.08%2025/10/29

空売り残高（履歴）

計算日 商号 空売り残高
2025/10/29 個人 185
（0.78%→0.39%）
2025/10/15 個人 370
（0.69%→0.78%）
2025/10/14 個人 330
（0.90%→0.69%）
2025/10/10 個人 430
（1.14%→0.90%）
2025/10/08 個人 580
（1.14%→1.22%）
2025/10/06 個人 540
（1.07%→1.14%）
2025/10/03 個人 510
（1.14%→1.07%）
2025/09/26 個人 540
（1.03%→1.14%）
2025/09/09 個人 490
（0.96%→1.03%）
2025/09/08 個人 440
（0.85%→0.96%）
2025/08/29 個人 380
（0.98%→0.85%）
2025/08/28 個人 435
（1.03%→0.98%）
2025/08/21 個人 485
（0.99%→1.03%）
2025/08/19 個人 430
（0.87%→0.99%）
2025/08/15 個人 380
（0.63%→0.87%）
2025/08/12 個人 300
（0.52%→0.63%）
2025/08/08 個人 250
（0.00%→0.52%）

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
2026/04/14 0 120 *****

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
2026/04/21 東証 157 8 149 0 120
2026/04/20 東証 157 12 145 0 120 - - -
2026/04/17 東証 157 13 144 0 120 - - -
2026/04/16 東証 97 13 84 0 120 - - -
2026/04/15 東証 37 2 35 0 360 - - -
2026/04/14 東証 2 2 0 0 120 ***** ***** -
2026/04/13 東証 3 3 0 0 120 ***** ***** -
2026/04/10 東証 2 2 0 0 120 ***** ***** -
2026/04/09 東証 2 2 0 0 120 ***** ***** -
2026/04/08 東証 2 2 0 0 420 ***** ***** -
2026/04/07 東証 6 3 3 0 120 - - -
2026/04/06 東証 6 2 4 0 120 - - -
2026/04/03 東証 16 16 0 0 120 ***** ***** -
2026/04/02 東証 18 18 0 0 120 ***** ***** -
2026/04/01 東証 18 18 0 0 360 ***** ***** -
2026/03/31 東証 18 18 0 0 120 ***** ***** -
2026/03/30 東証 17 17 0 0 120 ***** ***** -
2026/03/27 東証 31 24 7 0 120 - - -
2026/03/26 東証 31 23 8 0 120 - - -
2026/03/25 東証 31 16 15 0 360 - - -
2026/03/24 東証 54 16 38 0 120 - - -
2026/03/23 東証 51 16 35 0 120 - - -
2026/03/19 東証 51 16 35 0 120 - - -
2026/03/18 東証 28 16 12 0 140 - - -
2026/03/17 東証 24 16 8 0 480 - - -
2026/03/16 東証 28 16 12 0 120 - - -
2026/03/13 東証 28 19 9 0 120 - - -
2026/03/12 東証 30 16 14 0 120 - - -
2026/03/11 東証 25 20 5 0 420 - - -
2026/03/10 東証 23 20 3 0 140 - - -

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(%)
2024/10/28 38,170 38,340 37,830 38,150 735 -
2024/10/29 38,380 38,570 38,290 38,370 147 0.58
2024/10/30 38,410 38,720 38,320 38,650 74 0.73
2024/10/31 38,500 38,550 38,200 38,550 42 -0.26
2024/11/01 37,880 38,400 37,880 38,140 17 -1.06
2024/11/05 38,810 38,810 38,290 38,520 51 1.00
2024/11/06 38,520 39,420 38,520 39,420 97 2.34
2024/11/07 38,950 39,330 38,900 39,140 176 -0.71
2024/11/08 39,280 39,990 38,740 38,740 88 -1.02
2024/11/11 38,880 38,880 38,200 38,430 112 -0.80
2024/11/12 38,610 38,800 38,430 38,540 72 0.29
2024/11/13 38,090 38,430 37,730 37,870 144 -1.74
2024/11/14 37,810 38,200 37,800 37,800 174 -0.18
2024/11/15 37,800 37,980 37,670 37,670 453 -0.34
2024/11/18 37,660 37,660 37,270 37,270 210 -1.06
2024/11/19 37,230 38,000 37,230 38,000 39 1.96
2024/11/20 37,710 37,750 37,030 37,030 507 -2.55
2024/11/21 37,370 37,370 37,110 37,150 77 0.32
2024/11/22 37,150 37,450 37,150 37,450 44 0.81
2024/11/25 37,740 37,800 37,330 37,330 343 -0.32
2024/11/26 37,250 37,540 37,250 37,380 443 0.13
2024/11/27 37,260 37,260 36,920 37,120 72 -0.70
2024/11/28 36,980 37,410 36,980 37,240 50 0.32
2024/11/29 37,430 37,430 37,230 37,390 41 0.40
2024/12/02 36,950 37,560 36,950 37,460 739 0.19
2024/12/03 37,750 38,060 37,580 38,060 348 1.60
2024/12/04 38,060 38,060 37,500 37,920 149 -0.37
2024/12/05 37,950 37,990 37,820 37,900 35 -0.05
2024/12/06 37,820 37,820 37,460 37,460 23 -1.16
2024/12/09 37,530 37,540 37,410 37,410 9 -0.13
2024/12/10 37,540 37,550 37,270 37,270 734 -0.37
2024/12/11 37,250 37,270 37,100 37,160 30 -0.30
2024/12/12 37,390 37,580 37,360 37,540 186 1.02
2024/12/13 37,470 37,490 37,130 37,310 662 -0.61
2024/12/16 37,280 37,300 37,230 37,260 41 -0.13
2024/12/17 37,360 37,700 37,180 37,180 55 -0.21
2024/12/18 37,360 37,400 37,250 37,400 603 0.59
2024/12/19 36,970 36,970 36,320 36,320 822 -2.89
2024/12/20 37,020 37,840 37,020 37,620 1,321 3.58
2024/12/23 37,900 37,900 37,600 37,820 76 0.53
2024/12/24 37,740 37,810 37,740 37,760 91 -0.16
2024/12/25 37,880 37,880 37,360 37,800 561 0.11
2024/12/26 37,850 38,050 37,800 37,920 311 0.32
2024/12/27 38,060 38,500 38,060 38,480 561 1.48
2024/12/30 38,610 38,670 38,320 38,380 43 -0.26
2025/01/06 38,690 38,720 38,000 38,490 426 0.29
2025/01/07 38,640 38,640 37,750 37,960 101 -1.38
2025/01/08 37,960 37,960 37,450 37,870 76 -0.24
2025/01/09 37,820 37,820 37,250 37,480 283 -1.03
2025/01/10 37,100 37,540 37,100 37,310 77 -0.45
2025/01/14 37,020 37,590 36,900 36,900 204 -1.10
2025/01/15 37,470 37,500 37,070 37,070 33 0.46
2025/01/16 37,320 37,430 37,320 37,430 13 0.97
2025/01/17 36,930 37,290 36,740 37,290 225 -0.37
2025/01/20 37,720 37,840 37,640 37,800 118 1.37
2025/01/21 37,700 37,770 37,680 37,710 26 -0.24
2025/01/22 37,870 37,890 37,690 37,730 34 0.05
2025/01/23 37,840 38,260 37,660 38,210 171 1.27
2025/01/24 38,360 39,170 38,270 38,270 1,051 0.16
2025/01/27 38,790 39,500 38,580 39,500 674 3.21
2025/01/28 39,100 40,470 39,100 40,470 679 2.46
2025/01/29 40,450 40,600 40,170 40,350 561 -0.30
2025/01/30 40,040 40,380 39,990 40,110 36 -0.59
2025/01/31 40,130 40,130 39,520 39,790 347 -0.80
2025/02/03 39,140 39,440 38,980 39,420 2,833 -0.93
2025/02/04 40,120 40,120 39,720 39,720 8 0.76
2025/02/05 39,630 39,730 39,260 39,260 46 -1.16
2025/02/06 39,560 39,650 39,460 39,590 54 0.84
2025/02/07 39,500 39,590 38,940 39,020 153 -1.44
2025/02/10 38,990 38,990 38,680 38,680 51 -0.87
2025/02/12 38,860 38,860 38,520 38,520 581 -0.41
2025/02/13 38,890 38,970 38,820 38,940 47 1.09
2025/02/14 39,090 39,240 38,250 38,250 24 -1.77
2025/02/17 38,790 38,960 38,790 38,840 24 1.54
2025/02/18 38,800 38,800 38,600 38,600 41 -0.62
2025/02/19 38,710 38,710 38,150 38,150 49 -1.17
2025/02/20 38,300 38,300 37,410 37,460 139 -1.81
2025/02/21 37,640 37,880 37,600 37,670 333 0.56
2025/02/25 37,410 37,940 37,410 37,940 35 0.72
2025/02/26 38,250 38,730 38,140 38,730 153 2.08
2025/02/27 38,730 38,840 38,500 38,600 44 -0.34
2025/02/28 38,080 38,740 38,080 38,440 94 -0.41
2025/03/03 39,140 39,280 38,900 39,140 251 1.82
2025/03/04 39,160 39,390 38,940 39,010 229 -0.33
2025/03/05 39,050 39,340 39,020 39,310 427 0.77
2025/03/06 39,620 39,620 39,010 39,010 43 -0.76
2025/03/07 39,010 39,010 38,120 38,570 62 -1.13
2025/03/10 38,420 38,680 38,420 38,620 36 0.13
2025/03/11 38,620 38,620 37,690 37,880 87 -1.92
2025/03/12 37,690 38,220 37,690 38,220 29 0.90
2025/03/13 38,280 38,480 38,140 38,480 34 0.68
2025/03/14 38,480 38,480 38,100 38,450 26 -0.08
2025/03/17 38,670 39,580 38,670 39,580 127 2.94
2025/03/18 39,740 40,250 39,740 40,000 54 1.06
2025/03/19 39,840 40,520 39,840 40,210 41 0.53
2025/03/21 39,940 40,090 39,890 40,030 26 -0.45
2025/03/24 40,200 41,460 39,770 41,310 458 3.20
2025/03/25 41,360 42,000 41,330 42,000 320 1.67
2025/03/26 41,770 42,100 41,630 41,920 321 -0.19
2025/03/27 41,900 42,150 41,830 42,000 182 0.19
2025/03/28 41,870 41,870 41,360 41,400 132 -1.43
2025/03/31 40,770 40,770 40,000 40,300 589 -2.66
2025/04/01 40,980 41,170 40,700 40,780 313 1.19
2025/04/02 40,770 40,770 40,080 40,080 21 -1.72
2025/04/03 38,940 39,660 38,920 39,660 507 -1.05
2025/04/04 39,440 40,800 39,440 40,190 563 1.34
2025/04/07 40,190 40,190 36,990 37,510 565 -6.67
2025/04/08 38,210 39,360 38,170 39,010 663 4.00
2025/04/09 38,310 38,910 37,830 38,080 288 -2.38
2025/04/10 39,800 40,860 39,550 40,770 2,880 7.06
2025/04/11 39,010 40,260 39,000 40,260 509 -1.25
2025/04/14 40,440 40,630 40,080 40,080 385 -0.45
2025/04/15 40,690 40,700 40,160 40,160 42 0.20
2025/04/16 40,470 40,470 40,120 40,400 140 0.60
2025/04/17 40,270 41,160 40,270 41,160 59 1.88
2025/04/18 41,430 41,430 41,080 41,260 78 0.24
2025/04/21 41,100 41,270 40,980 41,210 74 -0.12
2025/04/22 41,330 41,660 41,200 41,660 39 1.09
2025/04/23 42,190 42,190 41,710 41,950 73 0.70
2025/04/24 41,520 41,600 41,030 41,030 58 -2.19
2025/04/25 41,030 41,390 40,840 41,030 93 0.00
2025/04/28 41,030 41,320 41,030 41,120 72 0.22
2025/04/30 41,400 41,400 40,830 41,180 227 0.15
2025/05/01 41,050 41,870 41,000 41,810 322 1.53
2025/05/02 42,090 42,120 41,700 41,760 490 -0.12
2025/05/07 42,410 42,690 42,270 42,390 122 1.51
2025/05/08 42,670 42,870 42,400 42,490 325 0.24
2025/05/09 42,240 42,690 42,240 42,420 1,212 -0.16
2025/05/12 42,800 42,870 42,410 42,430 124 0.02
2025/05/13 42,500 42,500 41,770 42,090 287 -0.80
2025/05/14 41,900 41,900 41,070 41,620 253 -1.12
2025/05/15 41,420 41,440 41,050 41,410 10 -0.50
2025/05/16 41,230 41,240 41,010 41,240 472 -0.41
2025/05/19 41,200 41,800 41,200 41,710 183 1.14
2025/05/20 41,680 41,680 41,000 41,170 312 -1.29
2025/05/21 41,090 41,410 41,090 41,140 39 -0.07
2025/05/22 40,590 41,140 40,590 40,800 76 -0.83
2025/05/23 40,940 41,380 40,940 41,320 286 1.27
2025/05/26 41,650 41,650 41,250 41,430 77 0.27
2025/05/27 41,540 41,730 41,450 41,730 125 0.72
2025/05/28 42,040 42,040 41,700 41,700 89 -0.07
2025/05/29 42,000 42,000 41,560 41,560 60 -0.34
2025/05/30 41,380 41,960 41,380 41,960 221 0.96
2025/06/02 41,840 42,400 41,790 42,150 782 0.45
2025/06/03 42,680 42,680 41,800 42,050 152 -0.24
2025/06/04 41,900 42,110 41,800 41,800 62 -0.59
2025/06/05 41,520 41,520 41,370 41,400 544 -0.96
2025/06/06 41,560 41,570 41,510 41,550 46 0.36
2025/06/09 41,610 41,750 41,570 41,700 853 0.36
2025/06/10 41,830 41,920 41,710 41,920 13 0.53
2025/06/11 42,140 42,210 41,820 41,820 39 -0.24
2025/06/12 41,760 41,890 41,500 41,890 38 0.17
2025/06/13 41,610 41,890 41,610 41,750 21 -0.33
2025/06/16 41,900 41,920 41,710 41,820 859 0.17
2025/06/17 41,730 42,190 41,680 42,120 1,003 0.72
2025/06/18 42,020 42,750 42,020 42,750 51 1.50
2025/06/19 42,630 43,000 42,630 42,850 71 0.23
2025/06/20 42,480 42,770 42,480 42,730 15 -0.28
2025/06/23 42,770 43,060 42,690 42,690 89 -0.09
2025/06/24 42,870 42,900 42,000 42,000 252 -1.62
2025/06/25 42,110 42,110 41,660 41,660 48 -0.81
2025/06/26 41,480 41,940 41,470 41,850 398 0.46
2025/06/27 42,070 42,300 41,930 41,960 1,735 0.26
2025/06/30 42,390 42,860 42,110 42,110 774 0.36
2025/07/01 42,390 42,390 41,960 42,150 81 0.09
2025/07/02 42,310 42,800 41,910 42,800 227 1.54
2025/07/03 42,680 42,680 42,480 42,550 38 -0.58
2025/07/04 42,390 42,660 42,160 42,160 131 -0.92
2025/07/07 42,290 42,420 42,090 42,090 24 -0.17
2025/07/08 42,100 42,100 41,770 41,960 586 -0.31
2025/07/09 42,040 42,430 42,040 42,420 36 1.10
2025/07/10 42,810 42,810 42,170 42,290 59 -0.31
2025/07/11 42,410 42,600 42,360 42,360 137 0.17
2025/07/14 41,180 41,650 41,110 41,520 916 -1.98
2025/07/15 42,220 42,220 41,030 41,130 132 -0.94
2025/07/16 41,060 41,060 40,430 40,490 829 -1.56
2025/07/17 40,420 40,830 40,420 40,830 67 0.84
2025/07/18 40,880 40,880 40,150 40,150 659 -1.67
2025/07/22 40,450 40,450 39,980 40,180 250 0.07
2025/07/23 40,810 41,120 40,640 41,050 201 2.17
2025/07/24 41,380 41,430 41,090 41,090 102 0.10
2025/07/25 41,160 41,290 40,710 41,200 240 0.27
2025/07/28 41,370 41,620 41,150 41,190 409 -0.02
2025/07/29 41,000 41,000 40,800 40,850 89 -0.83
2025/07/30 40,990 41,300 40,910 41,300 462 1.10
2025/07/31 41,590 41,590 41,290 41,310 85 0.02
2025/08/01 41,740 42,500 41,740 42,460 159 2.78
2025/08/04 42,140 42,670 42,080 42,670 493 0.49
2025/08/05 42,750 42,870 42,560 42,760 196 0.21
2025/08/06 43,170 44,430 43,170 43,930 1,947 2.74
2025/08/07 44,350 44,500 44,000 44,180 875 0.57
2025/08/08 44,180 45,300 44,180 45,300 608 2.54
2025/08/12 45,640 46,080 45,340 45,720 1,523 0.93
2025/08/13 45,760 46,070 45,620 45,860 163 0.31
2025/08/14 45,690 45,690 45,240 45,240 141 -1.35
2025/08/15 45,500 45,830 45,400 45,830 221 1.30
2025/08/18 45,870 46,070 45,600 45,980 174 0.33
2025/08/19 46,050 46,930 46,050 46,850 424 1.89
2025/08/20 47,150 47,280 46,820 46,960 159 0.23
2025/08/21 46,810 46,890 46,440 46,660 188 -0.64
2025/08/22 46,840 46,840 46,450 46,660 214 0.00
2025/08/25 47,100 47,100 46,390 46,650 205 -0.02
2025/08/26 46,420 46,420 45,960 46,040 263 -1.31
2025/08/27 46,010 46,220 45,870 46,220 47 0.39
2025/08/28 46,220 46,400 46,110 46,350 93 0.28
2025/08/29 46,210 46,210 45,930 46,020 152 -0.71
2025/09/01 45,940 46,200 45,600 45,980 45 -0.09
2025/09/02 45,770 46,400 45,770 46,190 86 0.46
2025/09/03 46,300 46,350 45,900 46,150 316 -0.09
2025/09/04 45,910 46,270 45,810 46,250 143 0.22
2025/09/05 46,520 46,770 46,280 46,530 106 0.61
2025/09/08 46,870 47,900 46,850 47,810 470 2.75
2025/09/09 48,210 48,430 47,840 48,280 527 0.98
2025/09/10 47,770 48,010 47,570 47,990 190 -0.60
2025/09/11 47,760 47,880 47,370 47,730 153 -0.54
2025/09/12 48,090 48,310 47,990 47,990 102 0.54
2025/09/16 47,800 47,900 47,510 47,670 234 -0.67
2025/09/17 47,740 47,740 47,300 47,410 226 -0.55
2025/09/18 47,470 48,080 47,350 47,840 64 0.91
2025/09/19 47,850 48,400 47,370 47,370 318 -0.98
2025/09/22 47,750 47,920 47,280 47,340 286 -0.06
2025/09/24 47,010 47,340 46,930 47,290 49 -0.11
2025/09/25 47,730 47,730 47,370 47,370 68 0.17
2025/09/26 47,730 48,590 47,730 48,360 223 2.09
2025/09/29 49,060 49,060 47,890 48,250 359 -0.23
2025/09/30 48,350 48,350 47,740 47,780 131 -0.97
2025/10/01 47,580 47,580 46,510 46,780 407 -2.09
2025/10/02 46,730 46,730 46,010 46,160 398 -1.33
2025/10/03 45,710 46,780 45,710 46,780 284 1.34
2025/10/06 48,370 48,970 48,110 48,840 443 4.40
2025/10/07 49,090 49,760 48,770 48,770 304 -0.14
2025/10/08 49,460 49,460 48,450 48,450 565 -0.66
2025/10/09 48,560 48,630 48,180 48,540 205 0.19
2025/10/10 48,520 48,520 47,260 47,260 666 -2.64
2025/10/14 46,770 47,140 46,370 46,750 1,079 -1.08
2025/10/15 47,040 47,160 46,840 47,020 276 0.58
2025/10/16 47,600 47,700 47,380 47,700 241 1.45
2025/10/17 47,540 47,540 47,050 47,100 137 -1.26
2025/10/20 47,800 48,120 47,460 47,790 104 1.46
2025/10/21 48,130 48,130 47,570 47,570 129 -0.46
2025/10/22 47,910 48,040 47,680 47,960 116 0.82
2025/10/23 47,950 48,670 47,860 48,600 220 1.33
2025/10/24 48,800 49,650 48,000 48,090 366 -1.05
2025/10/27 48,790 48,790 48,040 48,370 272 0.58
2025/10/28 47,670 48,090 47,670 47,830 517 -1.12
2025/10/29 47,830 47,830 46,400 46,630 431 -2.51
2025/10/30 46,600 46,950 46,200 46,950 169 0.69
2025/10/31 47,190 47,520 46,820 46,960 177 0.02
2025/11/04 47,040 47,040 46,420 46,790 208 -0.36
2025/11/05 46,790 47,000 46,200 46,780 258 -0.02
2025/11/06 47,480 47,550 47,230 47,380 168 1.28
2025/11/07 47,500 47,890 47,500 47,740 78 0.76
2025/11/10 48,080 48,590 47,830 48,480 323 1.55
2025/11/11 48,220 48,290 47,840 48,140 90 -0.70
2025/11/12 48,780 49,290 48,510 49,150 603 2.10
2025/11/13 49,550 49,550 48,510 48,810 168 -0.69
2025/11/14 48,310 50,070 48,310 50,070 398 2.58
2025/11/17 49,930 49,930 48,890 49,370 375 -1.40
2025/11/18 49,000 49,200 48,280 48,280 449 -2.21
2025/11/19 48,150 49,140 48,150 49,140 1,397 1.78
2025/11/20 49,840 49,840 49,100 49,440 113 0.61
2025/11/21 49,280 50,650 49,280 50,650 364 2.45
2025/11/25 51,290 51,290 50,640 51,100 277 0.89
2025/11/26 51,280 52,340 51,280 52,220 329 2.19
2025/11/27 52,410 52,630 52,160 52,280 509 0.11
2025/11/28 52,210 52,450 52,010 52,350 169 0.13
2025/12/01 52,610 52,610 50,440 50,920 1,490 -2.73
2025/12/02 50,730 50,800 50,030 50,560 243 -0.71
2025/12/03 51,180 51,200 50,850 51,160 654 1.19
2025/12/04 51,490 51,600 51,180 51,500 192 0.66
2025/12/05 51,060 51,060 50,650 50,720 84 -1.51
2025/12/08 50,880 52,600 50,880 52,600 174 3.71
2025/12/09 52,550 52,550 50,990 51,470 263 -2.15
2025/12/10 51,470 52,190 51,470 51,870 106 0.78
2025/12/11 52,380 52,380 51,240 51,290 294 -1.12
2025/12/12 51,320 53,200 51,320 52,860 341 3.06
2025/12/15 52,460 53,610 52,420 53,440 848 1.10
2025/12/16 53,920 53,920 52,550 52,690 392 -1.40
2025/12/17 52,470 52,590 52,280 52,510 153 -0.34
2025/12/18 52,870 52,870 52,000 52,470 652 -0.08
2025/12/19 52,680 53,030 52,310 52,630 122 0.30
2025/12/22 53,630 53,630 52,400 52,730 377 0.19
2025/12/23 53,560 53,560 52,600 52,690 158 -0.08
2025/12/24 52,870 52,880 52,540 52,730 203 0.08
2025/12/25 52,930 53,200 52,740 53,180 44 0.85
2025/12/26 53,220 53,640 52,790 53,400 305 0.41
2025/12/29 53,590 53,590 52,830 52,920 287 -0.90
2025/12/30 53,080 53,080 52,790 52,790 57 -0.25
2026/01/05 53,080 53,150 52,690 52,690 352 -0.19
2026/01/06 53,000 54,640 53,000 54,530 357 3.49
2026/01/07 53,620 54,100 53,250 54,100 197 -0.79
2026/01/08 54,490 54,920 54,330 54,430 384 0.61
2026/01/09 54,150 54,740 53,880 54,720 314 0.53
2026/01/13 55,720 55,940 55,200 55,900 231 2.16
2026/01/14 56,480 56,480 55,750 56,130 353 0.41
2026/01/15 56,200 56,280 55,680 56,180 275 0.09
2026/01/16 55,340 55,650 55,300 55,630 208 -0.98
2026/01/19 55,540 55,540 54,990 55,110 212 -0.93
2026/01/20 55,100 55,100 54,490 54,820 283 -0.53
2026/01/21 54,150 54,150 53,610 53,920 498 -1.64
2026/01/22 54,190 54,820 54,190 54,820 217 1.67
2026/01/23 55,100 55,100 54,200 54,400 154 -0.77
2026/01/26 53,510 53,980 53,370 53,900 385 -0.92
2026/01/27 53,270 53,640 52,950 53,420 195 -0.89
2026/01/28 52,690 53,200 52,690 52,980 1,114 -0.82
2026/01/29 52,530 53,080 51,800 53,080 821 0.19
2026/01/30 53,460 54,360 53,460 54,360 224 2.41
2026/02/02 55,220 55,220 53,920 53,940 210 -0.77
2026/02/03 54,820 55,120 54,280 55,060 1,784 2.08
2026/02/04 54,080 56,110 54,080 56,110 159 1.91
2026/02/05 57,110 57,500 56,700 57,100 325 1.76
2026/02/06 56,100 57,260 56,100 57,250 271 0.26
2026/02/09 58,590 60,680 58,590 59,900 520 4.63
2026/02/10 61,530 62,860 61,350 62,830 1,126 4.89
2026/02/12 62,970 64,490 61,610 64,490 643 2.64
2026/02/13 64,400 64,400 62,480 62,820 550 -2.59
2026/02/16 63,060 63,060 61,610 62,380 471 -0.70
2026/02/17 61,960 62,120 61,290 61,790 134 -0.95
2026/02/18 62,790 62,860 62,120 62,250 122 0.74
2026/02/19 62,420 64,020 61,790 64,020 320 2.84
2026/02/20 63,790 63,790 62,610 63,660 174 -0.56
2026/02/24 63,720 63,720 62,860 63,260 264 -0.63
2026/02/25 64,260 64,930 63,250 64,870 457 2.55
2026/02/26 66,150 66,150 64,770 65,160 471 0.45
2026/02/27 65,670 65,670 64,610 65,500 302 0.52
2026/03/02 64,030 65,100 63,140 65,100 378 -0.61
2026/03/03 64,100 64,100 62,540 62,610 895 -3.82
2026/03/04 60,740 61,440 59,510 60,730 612 -3.00
2026/03/05 63,790 63,790 61,200 61,210 276 0.79
2026/03/06 61,130 62,130 61,060 62,040 328 1.36
2026/03/09 58,900 59,930 58,600 59,840 495 -3.55
2026/03/10 61,840 61,840 60,750 60,920 223 1.80
2026/03/11 61,720 61,830 61,110 61,330 153 0.67
2026/03/12 60,900 60,900 58,800 59,120 518 -3.60
2026/03/13 58,370 59,330 58,110 58,210 2,168 -1.54
2026/03/16 58,120 58,470 58,020 58,400 395 0.33
2026/03/17 58,950 59,480 58,750 58,860 140 0.79
2026/03/18 59,750 60,190 59,520 60,030 556 1.99
2026/03/19 59,660 59,660 57,950 58,150 204 -3.13
2026/03/23 56,500 57,190 54,420 54,420 487 -6.41
2026/03/24 56,100 56,120 55,690 55,950 445 2.81
2026/03/25 56,950 57,500 56,900 57,500 122 2.77
2026/03/26 57,500 57,500 56,540 56,630 96 -1.51
2026/03/27 56,600 56,610 55,900 56,260 316 -0.65
2026/03/30 55,130 55,280 54,160 55,220 148 -1.85
2026/03/31 55,150 56,200 54,950 55,390 594 0.31
2026/04/01 56,370 57,150 56,370 57,090 456 3.07
2026/04/02 57,600 58,380 56,490 56,540 447 -0.96
2026/04/03 56,620 59,490 56,620 57,060 415 0.92
2026/04/06 57,700 57,700 56,530 56,880 190 -0.32
2026/04/07 56,640 57,420 56,640 57,360 162 0.84
2026/04/08 59,360 60,600 58,470 60,600 1,584 5.65
2026/04/09 60,910 60,910 58,520 58,520 631 -3.43
2026/04/10 59,440 59,440 58,080 58,080 871 -0.75
2026/04/13 57,080 58,150 56,650 57,880 226 -0.34
2026/04/14 58,170 58,800 58,150 58,800 326 1.59
2026/04/15 59,690 59,840 58,320 58,550 701 -0.43
2026/04/16 58,430 58,570 57,870 58,210 1,132 -0.58
2026/04/17 58,260 58,260 57,070 57,070 811 -1.96
2026/04/20 58,000 58,280 57,260 57,260 388 0.33
2026/04/21 57,630 57,980 57,430 57,860 200 1.05

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