ＷｉｓｄｏｍＴｒｅｅ　銀上場投資信託（1673）の銘柄情報

ＷｉｓｄｏｍＴｒｅｅ　銀上場投資信託 1673

ETF等 その他 最終更新: 2026/10/08
8,470円
(時刻：15:30)
▼ -238円 (-2.73%)

価格情報

始値 8,612円
高値 8,666円
安値 8,470円
終値 8,470円
出来高 8,410株
売買代金 71,904,900円
売り気配 (15:30) 8,475円
買い気配 (15:30) 8,470円
年初来高値 (2026/01/27) 17,895円
年初来安値 (2026/07/17) 8,135円

基本情報

銘柄名 ＷｉｓｄｏｍＴｒｅｅ　銀上場投資信託
英文銘柄名 WISDOMTREE PHYSICAL SILVER INDIVIDUAL SECURITIES
時価総額 433,453,735,876.0円
発行済株式総数 49,846,497株
単元株式数 10
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 申込停止（新規売り）
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
2026/10/07 0 0 800 0
2026/10/06 0 0 800 0
2026/10/05 0 0 800 -1,000
2026/10/02 0 0 1,800 0
2026/10/01 0 0 1,800 1,000
2026/09/30 0 0 800 0
2026/09/29 0 0 800 0
2026/09/28 0 0 800 10
2026/09/25 0 0 790 0
2026/09/18 0 0 780 -30
2026/09/11 0 0 810 -800
2026/09/04 0 0 1,610 170
2026/08/28 0 0 1,440 -80
2026/08/21 0 0 1,520 210
2026/08/14 0 0 1,310 390
2026/08/07 0 0 920 -520
2026/07/31 0 0 1,440 120
2026/07/24 0 0 1,320 -250
2026/07/17 0 0 1,570 190
2026/07/10 0 0 1,380 -9,860
2026/07/03 0 0 11,240 -20
2026/06/26 0 0 11,260 -130
2026/06/19 0 0 11,390 0
2026/06/12 0 0 11,390 -470
2026/06/05 0 0 11,860 160
2026/05/22 0 0 11,570 -680
2026/05/15 0 0 12,250 -60
2026/05/01 0 0 12,310 580
2026/04/24 0 0 11,730 -370
2026/04/17 0 0 12,100 -260
2026/04/10 0 0 12,360 190
2026/04/03 0 0 12,170 0
2026/03/27 0 0 12,170 30
2026/03/19 0 0 12,140 -30
2026/03/13 0 0 12,170 80
2026/03/06 0 0 12,090 -2,310
2026/02/27 0 0 14,400 630
2026/02/20 0 0 13,770 60
2026/02/13 0 0 13,710 -32,530
2026/02/06 0 0 46,240 30,940
2026/01/30 0 0 15,300 11,340
2026/01/23 0 0 3,960 2,110
2026/01/16 0 0 1,850 90
2026/01/09 0 0 1,760 -1,150

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
該当するデータはありません。

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
2026/10/08 東証 0 0 0 0.5 36
2026/10/07 東証 0 0 0 2 144 - - -
2026/10/06 東証 0 0 0 0.5 36 - - -
2026/10/05 東証 0 0 0 0.5 36 - - -
2026/10/02 東証 0 0 0 0.5 36 - - -
2026/10/01 東証 0 0 0 0.5 36 - - -
2026/09/30 東証 0 0 0 1.5 108 - - -
2026/09/29 東証 0 0 0 0.5 36 - - -
2026/09/28 東証 0 0 0 0.5 36 - - -
2026/09/25 東証 0 0 0 0.5 40 - - -
2026/09/24 東証 0 0 0 0.5 40 - - -
2026/09/18 東証 0 0 0 1.5 120 - - -
2026/09/17 東証 0 0 0 0.5 40 - - -
2026/09/16 東証 0 0 0 3 240 - - -
2026/09/15 東証 0 0 0 0.5 36 - - -
2026/09/14 東証 0 0 0 0.5 36 - - -
2026/09/11 東証 0 0 0 0.5 36 - - -
2026/09/10 東証 0 0 0 0.5 40 - - -
2026/09/09 東証 0 0 0 1.5 120 - - -
2026/09/08 東証 0 0 0 0.5 40 - - -
2026/09/07 東証 0 0 0 0.5 40 - - -
2026/09/04 東証 0 0 0 0.5 40 - - -
2026/09/03 東証 0 0 0 0.5 40 - - -
2026/09/02 東証 0 0 0 1.5 120 - - -
2026/09/01 東証 0 0 0 0.5 40 - - -
2026/08/31 東証 0 0 0 0.5 40 - - -
2026/08/25 東証 0 0 0 0.5 40
2026/08/24 東証 0 0 0 0.5 40 - - -
2026/08/21 東証 0 0 0 0.5 40 - - -
2026/08/20 東証 0 0 0 0.5 40 - - -

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(%)
2025/04/16 4,251 4,251 4,230 4,239 3,370 -
2025/04/17 4,267 4,311 4,202 4,257 5,610 0.42
2025/04/18 4,268 4,268 4,220 4,220 1,170 -0.87
2025/04/21 4,290 4,290 4,211 4,240 3,380 0.47
2025/04/22 4,260 4,262 4,200 4,209 12,650 -0.73
2025/04/23 4,259 4,260 4,205 4,250 5,330 0.97
2025/04/24 4,390 4,414 4,320 4,354 5,730 2.45
2025/04/25 4,357 4,411 4,357 4,390 4,400 0.83
2025/04/28 4,375 4,375 4,295 4,325 5,270 -1.48
2025/04/30 4,325 4,331 4,275 4,293 6,080 -0.74
2025/05/01 4,274 4,283 4,210 4,225 2,270 -1.58
2025/05/02 4,324 4,369 4,319 4,351 3,050 2.98
2025/05/07 4,369 4,380 4,310 4,335 4,890 -0.37
2025/05/08 4,300 4,386 4,245 4,284 4,900 -1.18
2025/05/09 4,338 4,343 4,306 4,343 1,260 1.38
2025/05/12 4,399 4,400 4,346 4,400 3,640 1.31
2025/05/13 4,390 4,477 4,390 4,477 4,980 1.75
2025/05/14 4,457 4,478 4,385 4,410 4,520 -1.50
2025/05/15 4,297 4,347 4,251 4,269 6,710 -3.20
2025/05/16 4,352 4,352 4,299 4,309 4,640 0.94
2025/05/19 4,362 4,362 4,270 4,350 2,190 0.95
2025/05/20 4,322 4,335 4,263 4,263 2,000 -2.00
2025/05/21 4,369 4,382 4,346 4,349 2,490 2.02
2025/05/22 4,376 4,434 4,376 4,417 3,800 1.56
2025/05/23 4,384 4,384 4,335 4,360 1,370 -1.29
2025/05/26 4,379 4,380 4,355 4,380 2,650 0.46
2025/05/27 4,380 4,396 4,316 4,363 3,040 -0.39
2025/05/28 4,351 4,409 4,351 4,387 3,850 0.55
2025/05/29 4,387 4,451 4,385 4,435 5,000 1.09
2025/05/30 4,393 4,414 4,344 4,354 2,590 -1.83
2025/06/02 4,372 4,372 4,332 4,359 3,450 0.11
2025/06/03 4,499 4,531 4,437 4,499 4,400 3.21
2025/06/04 4,569 4,592 4,527 4,543 5,640 0.98
2025/06/05 4,539 4,590 4,514 4,521 7,490 -0.48
2025/06/06 4,661 4,782 4,661 4,769 15,060 5.49
2025/06/09 4,909 5,139 4,766 5,108 27,010 7.11
2025/06/10 5,298 5,368 4,831 4,930 52,390 -3.48
2025/06/11 4,899 4,924 4,849 4,860 18,330 -1.42
2025/06/12 4,849 4,849 4,782 4,786 7,560 -1.52
2025/06/13 4,789 4,828 4,711 4,779 23,310 -0.15
2025/06/16 4,807 4,807 4,779 4,800 7,530 0.44
2025/06/17 4,822 4,834 4,800 4,831 9,740 0.65
2025/06/18 4,947 4,955 4,920 4,950 8,480 2.46
2025/06/19 4,897 4,897 4,813 4,838 10,730 -2.26
2025/06/20 4,840 4,845 4,745 4,749 10,000 -1.84
2025/06/23 4,836 4,860 4,818 4,860 5,540 2.34
2025/06/24 4,796 4,817 4,780 4,780 6,930 -1.65
2025/06/25 4,752 4,780 4,752 4,780 5,880 0.00
2025/06/26 4,822 4,823 4,793 4,794 3,700 0.29
2025/06/27 4,852 4,857 4,806 4,829 7,650 0.73
2025/06/30 4,787 4,787 4,732 4,760 9,200 -1.43
2025/07/01 4,778 4,778 4,723 4,749 5,940 -0.23
2025/07/02 4,741 4,758 4,724 4,740 3,540 -0.19
2025/07/03 4,790 4,850 4,764 4,850 3,490 2.32
2025/07/04 4,850 4,883 4,821 4,850 6,360 0.00
2025/07/07 4,885 4,914 4,839 4,881 3,840 0.64
2025/07/08 4,899 4,928 4,872 4,917 4,680 0.74
2025/07/09 4,910 4,928 4,909 4,922 5,000 0.10
2025/07/10 4,889 4,890 4,854 4,882 4,950 -0.81
2025/07/11 4,985 5,043 4,960 5,019 33,070 2.81
2025/07/14 5,218 5,272 5,179 5,268 59,200 4.96
2025/07/15 5,182 5,182 5,149 5,179 22,190 -1.69
2025/07/16 5,169 5,169 5,142 5,153 5,480 -0.50
2025/07/17 5,161 5,189 5,133 5,149 16,290 -0.08
2025/07/18 5,192 5,198 5,161 5,194 6,770 0.87
2025/07/22 5,276 5,276 5,219 5,247 7,640 1.02
2025/07/23 5,290 5,299 5,248 5,282 21,970 0.67
2025/07/24 5,268 5,274 5,193 5,213 19,110 -1.31
2025/07/25 5,243 5,294 5,235 5,236 8,340 0.44
2025/07/28 5,182 5,184 5,150 5,183 15,770 -1.01
2025/07/29 5,185 5,185 5,167 5,181 2,550 -0.04
2025/07/30 5,249 5,249 5,151 5,165 6,710 -0.31
2025/07/31 5,100 5,100 5,045 5,066 6,760 -1.92
2025/08/01 5,050 5,144 5,035 5,040 6,450 -0.51
2025/08/04 4,994 5,039 4,958 5,030 6,630 -0.20
2025/08/05 5,030 5,049 5,018 5,027 2,900 -0.06
2025/08/06 5,091 5,126 5,091 5,102 5,990 1.49
2025/08/07 5,101 5,140 5,097 5,120 18,700 0.35
2025/08/08 5,146 5,166 5,121 5,148 20,760 0.55
2025/08/12 5,106 5,145 5,105 5,134 5,600 -0.27
2025/08/13 5,115 5,180 5,115 5,175 5,550 0.80
2025/08/14 5,187 5,190 5,134 5,148 4,780 -0.52
2025/08/15 5,136 5,136 5,102 5,116 3,440 -0.62
2025/08/18 5,101 5,146 5,090 5,139 2,490 0.45
2025/08/19 5,151 5,151 5,111 5,111 2,380 -0.54
2025/08/20 5,051 5,051 5,011 5,011 4,300 -1.96
2025/08/21 5,108 5,111 5,089 5,093 3,110 1.64
2025/08/22 5,149 5,200 5,149 5,164 2,920 1.39
2025/08/25 5,238 5,249 5,222 5,240 3,150 1.47
2025/08/26 5,192 5,250 5,178 5,237 2,950 -0.06
2025/08/27 5,230 5,234 5,203 5,204 5,920 -0.63
2025/08/28 5,205 5,222 5,200 5,222 2,880 0.35
2025/08/29 5,232 5,242 5,203 5,221 4,990 -0.02
2025/09/01 5,352 5,460 5,344 5,451 18,740 4.41
2025/09/02 5,481 5,523 5,461 5,510 11,110 1.08
2025/09/03 5,547 5,699 5,528 5,545 21,200 0.64
2025/09/04 5,600 5,600 5,515 5,532 7,990 -0.23
2025/09/05 5,540 5,550 5,517 5,535 4,890 0.05
2025/09/08 5,555 5,573 5,494 5,539 16,350 0.07
2025/09/09 5,581 5,595 5,555 5,555 14,650 0.29
2025/09/10 5,521 5,561 5,490 5,555 13,980 0.00
2025/09/11 5,564 5,566 5,544 5,560 6,040 0.09
2025/09/12 5,600 5,698 5,583 5,680 11,820 2.16
2025/09/16 5,780 5,817 5,725 5,755 24,620 1.32
2025/09/17 5,771 5,771 5,610 5,635 34,210 -2.09
2025/09/18 5,644 5,663 5,573 5,575 21,300 -1.06
2025/09/19 5,650 5,733 5,648 5,714 14,640 2.49
2025/09/22 5,878 5,972 5,850 5,932 30,620 3.82
2025/09/24 5,985 6,045 5,919 5,987 47,770 0.93
2025/09/25 6,030 6,030 5,961 5,993 16,040 0.10
2025/09/26 6,152 6,188 6,125 6,171 29,630 2.97
2025/09/29 6,377 6,681 6,298 6,565 63,680 6.38
2025/09/30 6,420 6,644 6,385 6,475 78,600 -1.37
2025/10/01 6,449 6,450 6,290 6,311 35,940 -2.53
2025/10/02 6,375 6,448 6,319 6,380 31,620 1.09
2025/10/03 6,350 6,400 6,300 6,374 17,040 -0.09
2025/10/06 6,598 6,690 6,560 6,657 24,450 4.44
2025/10/07 6,685 6,694 6,650 6,687 16,010 0.45
2025/10/08 6,682 6,840 6,663 6,837 33,150 2.24
2025/10/09 6,849 6,913 6,818 6,904 24,590 0.98
2025/10/10 6,875 6,972 6,808 6,971 50,870 0.97
2025/10/14 7,371 7,457 7,031 7,097 52,420 1.81
2025/10/15 7,247 7,377 7,168 7,305 32,400 2.93
2025/10/16 7,498 7,750 7,380 7,706 40,330 5.49
2025/10/17 8,156 8,389 7,874 7,999 64,480 3.80
2025/10/20 7,499 7,590 7,050 7,140 88,210 -10.74
2025/10/21 7,440 7,449 7,083 7,150 31,140 0.14
2025/10/22 6,601 6,850 6,542 6,850 70,280 -4.20
2025/10/23 6,699 6,825 6,605 6,824 57,200 -0.38
2025/10/24 6,826 6,833 6,718 6,731 20,220 -1.36
2025/10/27 6,717 6,800 6,621 6,757 41,680 0.39
2025/10/28 6,577 6,577 6,430 6,430 44,350 -4.84
2025/10/29 6,501 6,636 6,501 6,632 24,300 3.14
2025/10/30 6,650 6,689 6,594 6,676 16,410 0.66
2025/10/31 6,910 6,930 6,841 6,930 23,140 3.80
2025/11/04 6,920 6,920 6,670 6,670 20,190 -3.75
2025/11/05 6,570 6,735 6,518 6,700 34,590 0.45
2025/11/06 6,758 6,799 6,708 6,799 5,340 1.48
2025/11/07 6,742 6,798 6,687 6,798 8,350 -0.01
2025/11/10 6,820 6,972 6,798 6,962 10,770 2.41
2025/11/11 7,113 7,199 7,105 7,177 19,300 3.09
2025/11/12 7,327 7,340 7,182 7,255 27,180 1.09
2025/11/13 7,501 7,665 7,490 7,646 25,990 5.39
2025/11/14 7,421 7,550 7,418 7,430 25,230 -2.83
2025/11/17 7,191 7,230 7,100 7,140 28,660 -3.90
2025/11/18 7,003 7,119 6,990 7,045 20,270 -1.33
2025/11/19 7,159 7,339 7,159 7,280 16,890 3.34
2025/11/20 7,449 7,449 7,292 7,364 17,930 1.15
2025/11/21 7,285 7,350 7,086 7,096 15,690 -3.64
2025/11/25 7,350 7,406 7,276 7,375 15,020 3.93
2025/11/26 7,322 7,432 7,305 7,409 8,190 0.46
2025/11/27 7,538 7,627 7,519 7,547 16,830 1.86
2025/11/28 7,600 7,763 7,575 7,763 13,000 2.86
2025/12/01 8,209 8,248 8,028 8,100 37,960 4.34
2025/12/02 8,219 8,219 8,050 8,100 19,030 0.00
2025/12/03 8,250 8,390 8,201 8,272 26,710 2.12
2025/12/04 8,348 8,396 8,110 8,110 18,810 -1.96
2025/12/05 8,043 8,278 8,012 8,248 19,640 1.70
2025/12/08 8,327 8,327 8,172 8,268 17,260 0.24
2025/12/09 8,279 8,313 8,208 8,255 9,110 -0.16
2025/12/10 8,705 8,798 8,615 8,798 31,680 6.58
2025/12/11 8,880 8,948 8,755 8,824 40,840 0.30
2025/12/12 8,998 9,091 8,932 9,090 27,030 3.01
2025/12/15 8,940 8,950 8,805 8,948 35,560 -1.56
2025/12/16 9,070 9,070 8,790 8,900 32,520 -0.54
2025/12/17 8,960 9,447 8,960 9,381 56,740 5.40
2025/12/18 9,508 9,508 9,329 9,450 67,460 0.74
2025/12/19 9,407 9,430 9,210 9,430 47,880 -0.21
2025/12/22 9,730 9,996 9,695 9,950 57,770 5.51
2025/12/23 9,980 10,105 9,877 9,970 68,740 0.20
2025/12/24 10,720 10,965 10,240 10,820 67,670 8.53
2025/12/25 10,860 12,000 10,550 11,000 60,030 1.66
2025/12/26 11,000 11,005 10,410 10,700 123,270 -2.73
2025/12/29 12,500 12,535 10,780 11,110 157,660 3.83
2025/12/30 10,295 10,900 10,255 10,835 89,210 -2.48
2026/01/05 10,565 10,955 10,565 10,815 103,980 -0.18
2026/01/06 10,885 11,400 10,855 11,290 52,970 4.39
2026/01/07 11,800 11,830 11,175 11,280 64,610 -0.09
2026/01/08 11,255 11,320 10,770 10,810 53,170 -4.17
2026/01/09 10,960 11,105 10,820 11,075 27,290 2.45
2026/01/13 12,115 12,445 12,080 12,360 96,240 11.60
2026/01/14 12,770 13,300 12,755 13,150 87,070 6.39
2026/01/15 13,365 13,480 12,500 12,910 110,790 -1.83
2026/01/16 13,210 13,305 13,000 13,150 45,940 1.86
2026/01/19 13,420 13,545 13,325 13,495 54,640 2.62
2026/01/20 13,585 13,660 13,400 13,610 51,290 0.85
2026/01/21 13,770 13,810 13,500 13,700 79,610 0.66
2026/01/22 13,205 13,645 13,155 13,630 55,240 -0.51
2026/01/23 13,930 14,500 13,930 14,360 85,390 5.36
2026/01/26 14,850 16,065 14,850 16,065 145,040 11.87
2026/01/27 15,665 17,895 15,570 16,400 204,470 2.09
2026/01/28 16,415 16,680 15,590 16,220 185,670 -1.10
2026/01/29 16,620 16,845 16,370 16,810 122,580 3.64
2026/01/30 16,465 16,685 15,070 15,375 166,250 -8.54
2026/02/02 12,240 12,480 11,375 11,375 231,930 -26.02
2026/02/03 11,820 12,205 11,595 12,045 155,090 5.89
2026/02/04 12,045 12,620 12,005 12,465 185,850 3.49
2026/02/05 12,805 12,945 10,570 11,320 177,910 -9.19
2026/02/06 9,380 10,755 9,360 10,575 139,130 -6.58
2026/02/09 11,475 11,745 11,300 11,660 119,860 10.26
2026/02/10 11,680 11,825 11,400 11,525 56,020 -1.16
2026/02/12 11,535 11,740 11,350 11,695 50,570 1.48
2026/02/13 10,575 10,815 10,410 10,670 60,850 -8.76
2026/02/16 10,580 10,800 10,420 10,560 29,070 -1.03
2026/02/17 10,695 10,700 10,155 10,340 21,410 -2.08
2026/02/18 10,040 10,660 10,005 10,590 34,210 2.42
2026/02/19 10,850 11,075 10,770 11,055 24,970 4.39
2026/02/20 11,040 11,170 10,960 11,170 32,650 1.04
2026/02/24 12,415 12,550 11,920 12,440 55,890 11.37
2026/02/25 12,370 12,925 12,335 12,790 41,290 2.81
2026/02/26 12,500 12,845 12,420 12,660 25,000 -1.02
2026/02/27 12,515 12,850 12,455 12,835 18,970 1.38
2026/03/02 13,640 13,660 13,115 13,585 50,310 5.84
2026/03/03 12,885 13,090 12,160 12,355 70,860 -9.05
2026/03/04 11,800 12,240 11,655 12,000 25,820 -2.87
2026/03/05 11,935 12,180 11,510 11,740 17,880 -2.17
2026/03/06 11,860 12,130 11,740 12,100 19,080 3.07
2026/03/09 11,850 12,260 11,530 12,215 20,990 0.95
2026/03/10 12,585 12,840 12,480 12,760 25,890 4.46
2026/03/11 12,720 12,845 12,575 12,645 13,740 -0.90
2026/03/12 12,270 12,420 12,155 12,360 11,690 -2.25
2026/03/13 12,170 12,400 11,990 11,990 8,470 -2.99
2026/03/16 11,690 11,815 11,390 11,660 24,110 -2.75
2026/03/17 11,715 11,960 11,600 11,755 16,010 0.81
2026/03/18 11,475 11,610 11,335 11,550 21,630 -1.74
2026/03/19 11,010 11,145 10,700 10,700 24,290 -7.36
2026/03/23 9,800 9,884 9,035 9,035 56,240 -15.56
2026/03/24 9,935 9,965 9,556 9,943 16,500 10.05
2026/03/25 10,520 10,765 10,520 10,590 20,040 6.51
2026/03/26 10,265 10,500 10,045 10,140 9,040 -4.25
2026/03/27 10,000 10,250 9,801 10,165 9,230 0.25
2026/03/30 9,950 10,305 9,901 10,275 6,490 1.08
2026/03/31 10,215 10,685 10,080 10,485 12,130 2.04
2026/04/01 10,875 10,970 10,700 10,800 12,530 3.00
2026/04/02 10,900 10,965 10,125 10,235 14,650 -5.23
2026/04/03 10,160 10,515 10,160 10,515 6,120 2.74
2026/04/06 10,415 10,600 10,415 10,460 7,670 -0.52
2026/04/07 10,560 10,645 10,460 10,500 13,210 0.38
2026/04/08 11,100 11,170 10,970 11,165 12,040 6.33
2026/04/09 10,645 10,735 10,560 10,700 8,650 -4.16
2026/04/10 10,915 11,045 10,880 10,970 5,850 2.52
2026/04/13 10,720 10,915 10,715 10,835 5,500 -1.23
2026/04/14 10,940 11,195 10,940 11,160 8,550 3.00
2026/04/15 11,535 11,685 11,440 11,450 15,050 2.60
2026/04/16 11,545 11,690 11,520 11,605 8,680 1.35
2026/04/17 11,450 11,500 11,270 11,435 8,810 -1.46
2026/04/20 11,455 11,660 11,405 11,535 9,150 0.87
2026/04/21 11,555 11,595 11,355 11,355 7,560 -1.56
2026/04/22 11,210 11,390 11,190 11,380 5,640 0.22
2026/04/23 11,250 11,375 10,990 11,060 7,170 -2.81
2026/04/24 10,995 11,045 10,825 10,825 6,550 -2.12
2026/04/27 10,850 11,050 10,850 10,995 17,120 1.57
2026/04/28 11,015 11,050 10,595 10,605 7,810 -3.55
2026/04/30 10,470 10,600 10,470 10,570 6,520 -0.33
2026/05/01 10,620 10,675 10,540 10,545 3,860 -0.24
2026/05/07 11,030 11,135 10,955 11,135 9,610 5.60
2026/05/08 11,225 11,475 11,205 11,475 9,080 3.05
2026/05/11 11,435 11,570 11,390 11,480 12,790 0.04
2026/05/12 12,380 12,415 12,110 12,165 26,180 5.97
2026/05/13 12,430 12,550 12,280 12,410 12,280 2.01
2026/05/14 12,540 12,630 12,345 12,485 14,110 0.60
2026/05/15 12,050 12,075 11,220 11,315 23,120 -9.37
2026/05/18 11,095 11,105 10,680 10,920 14,850 -3.49
2026/05/19 11,390 11,415 10,985 11,060 7,910 1.28
2026/05/20 10,745 10,830 10,620 10,830 8,570 -2.08
2026/05/21 10,990 11,105 10,850 10,850 9,540 0.18
2026/05/22 11,060 11,155 10,970 11,080 10,120 2.12
2026/05/25 11,295 11,370 11,170 11,215 5,260 1.22
2026/05/26 11,225 11,235 10,950 11,095 4,690 -1.07
2026/05/27 11,190 11,230 10,895 10,895 7,570 -1.80
2026/05/28 10,785 10,825 10,435 10,595 9,840 -2.75
2026/05/29 10,895 11,100 10,895 10,980 7,350 3.63
2026/06/01 10,940 10,985 10,825 10,975 10,130 -0.05
2026/06/02 10,895 11,145 10,850 11,110 13,260 1.23
2026/06/03 10,885 10,950 10,755 10,825 25,560 -2.57
2026/06/04 10,585 10,900 10,580 10,655 3,210 -1.57
2026/06/05 10,755 10,755 10,400 10,485 7,260 -1.60
2026/06/08 9,989 10,050 9,652 9,830 18,070 -6.25
2026/06/09 9,885 9,985 9,829 9,976 8,930 1.49
2026/06/10 9,490 9,499 9,250 9,481 16,220 -4.96
2026/06/11 9,095 9,397 9,055 9,300 13,980 -1.91
2026/06/12 9,830 9,874 9,688 9,725 6,540 4.57
2026/06/15 10,215 10,285 10,175 10,240 8,270 5.30
2026/06/16 10,205 10,210 10,070 10,130 4,430 -1.07
2026/06/17 10,195 10,275 10,170 10,235 5,350 1.04
2026/06/18 9,995 10,195 9,910 10,040 6,460 -1.91
2026/06/19 9,604 9,630 9,297 9,390 14,190 -6.47
2026/06/22 9,450 9,815 9,450 9,771 14,790 4.06
2026/06/23 9,540 9,560 9,177 9,178 9,980 -6.07
2026/06/24 9,060 9,133 8,950 9,108 9,740 -0.76
2026/06/25 8,515 8,670 8,305 8,408 31,260 -7.69
2026/06/26 8,475 8,529 8,267 8,386 13,330 -0.26
2026/06/29 8,511 8,657 8,500 8,645 7,380 3.09
2026/06/30 8,615 8,615 8,351 8,501 9,840 -1.67
2026/07/01 8,635 8,680 8,480 8,509 6,130 0.09
2026/07/02 8,745 8,930 8,725 8,874 6,180 4.29
2026/07/03 8,975 9,180 8,950 9,115 10,800 2.72
2026/07/06 9,265 9,265 9,076 9,126 5,650 0.12
2026/07/07 9,150 9,150 8,860 8,992 13,640 -1.47
2026/07/08 8,842 8,969 8,800 8,956 2,680 -0.40
2026/07/09 8,806 8,806 8,528 8,690 10,070 -2.97
2026/07/10 8,817 8,870 8,785 8,855 7,030 1.90
2026/07/13 8,714 8,750 8,542 8,564 7,090 -3.29
2026/07/14 8,540 8,595 8,421 8,559 5,360 -0.06
2026/07/15 8,660 8,690 8,572 8,572 2,850 0.15
2026/07/16 8,529 8,529 8,390 8,435 2,650 -1.60
2026/07/17 8,285 8,285 8,135 8,230 7,180 -2.43
2026/07/21 8,290 8,630 8,290 8,630 6,130 4.86
2026/07/22 8,720 8,879 8,720 8,803 3,530 2.00
2026/07/23 8,855 8,888 8,800 8,826 2,240 0.26
2026/07/24 8,676 8,676 8,516 8,585 2,030 -2.73
2026/07/27 8,875 8,886 8,715 8,833 11,910 2.89
2026/07/28 8,695 8,695 8,450 8,510 6,330 -3.66
2026/07/29 8,504 8,586 8,495 8,576 2,930 0.78
2026/07/30 8,580 8,680 8,461 8,461 2,020 -1.34
2026/07/31 8,558 8,605 8,492 8,506 3,060 0.53
2026/08/03 8,366 8,366 8,190 8,292 5,960 -2.52
2026/08/04 8,323 8,465 8,323 8,465 2,300 2.09
2026/08/05 8,502 8,817 8,495 8,799 3,080 3.95
2026/08/06 8,870 9,004 8,850 8,850 4,030 0.58
2026/08/07 8,865 9,150 8,800 9,115 4,290 2.99
2026/08/10 9,143 9,250 9,036 9,238 3,850 1.35
2026/08/12 9,375 9,495 9,350 9,460 3,260 2.40
2026/08/13 9,460 9,576 9,375 9,399 7,570 -0.64
2026/08/14 9,345 9,374 9,200 9,289 2,930 -1.17
2026/08/17 9,370 9,535 9,360 9,501 2,290 2.28
2026/08/18 9,550 9,617 9,402 9,477 4,220 -0.25
2026/08/19 9,103 9,144 9,069 9,090 3,450 -4.08
2026/08/20 9,640 9,648 9,577 9,640 4,590 6.05
2026/08/21 9,836 9,988 9,805 9,943 7,390 3.14
2026/08/24 10,005 10,050 9,870 9,958 5,700 0.15
2026/08/25 10,065 10,095 9,775 9,902 6,210 -0.56
2026/08/26 9,928 10,020 9,854 9,934 2,800 0.32
2026/08/27 9,961 10,045 9,895 9,935 2,560 0.01
2026/08/28 9,995 10,070 9,905 10,015 2,780 0.81
2026/08/31 9,645 9,710 9,530 9,645 6,240 -3.69
2026/09/01 9,654 9,701 9,610 9,680 2,320 0.36
2026/09/02 9,335 9,370 9,235 9,275 5,850 -4.18
2026/09/03 9,403 9,481 9,393 9,393 23,400 1.27
2026/09/04 9,475 9,490 9,430 9,442 2,200 0.52
2026/09/07 9,420 9,420 9,270 9,280 7,600 -1.72
2026/09/08 9,287 9,370 9,195 9,195 3,540 -0.92
2026/09/09 9,100 9,262 9,100 9,250 1,980 0.60
2026/09/10 9,359 9,449 9,345 9,360 1,540 1.19
2026/09/11 8,920 8,970 8,850 8,960 6,190 -4.27
2026/09/14 8,949 8,949 8,885 8,941 2,810 -0.21
2026/09/15 8,959 8,959 8,830 8,857 1,770 -0.94
2026/09/16 8,967 9,108 8,952 9,089 2,210 2.62
2026/09/17 8,968 9,060 8,946 9,012 2,530 -0.85
2026/09/18 9,265 9,522 9,264 9,522 9,340 5.66
2026/09/24 9,522 9,522 9,160 9,205 1,390 -3.33
2026/09/25 9,355 9,355 9,090 9,131 4,230 -0.80
2026/09/28 9,281 9,281 8,815 8,820 4,610 -3.41
2026/09/29 8,799 8,799 8,656 8,698 3,160 -1.38
2026/09/30 8,829 8,829 8,670 8,702 1,450 0.05
2026/10/01 8,681 8,826 8,592 8,814 5,000 1.29
2026/10/02 8,776 8,793 8,650 8,781 1,790 -0.37
2026/10/05 8,700 8,800 8,681 8,786 4,480 0.06
2026/10/06 8,727 8,768 8,670 8,700 5,450 -0.98
2026/10/07 8,750 8,833 8,708 8,708 3,120 0.09
2026/10/08 8,612 8,666 8,470 8,470 8,410 -2.73

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