価格情報
| 始値 |
890円 |
| 高値 |
895円 |
| 安値 |
875円 |
| 終値 |
893円 |
| 出来高 |
158,718株 |
| 売買代金 |
140,621,455円 |
| 売り気配 (15:30) |
894円 |
| 買い気配 (15:30) |
890円 |
| 年初来高値 (2025/03/10) |
1,741円 |
| 年初来安値 (2026/01/16) |
810円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ 天然ガス上場投資信託 |
| 英文銘柄名 |
WISDOMTREE NATURAL GAS |
| 時価総額 |
17,984,623,280.0円 |
| 発行済株式総数 |
21,149,772株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
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 |
― |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/09 |
0 |
0 |
24,281 |
7,304 |
| 2025/12/26 |
0 |
0 |
16,977 |
-6,704 |
| 2025/12/19 |
0 |
0 |
23,681 |
11,348 |
| 2025/12/12 |
0 |
0 |
12,333 |
-584 |
| 2025/12/05 |
0 |
0 |
12,917 |
-1,430 |
| 2025/11/28 |
0 |
0 |
14,347 |
2,580 |
| 2025/11/21 |
0 |
0 |
11,767 |
-874 |
| 2025/11/14 |
0 |
0 |
12,641 |
-130 |
| 2025/11/07 |
0 |
0 |
12,771 |
-461 |
| 2025/10/31 |
0 |
0 |
13,232 |
-4,751 |
| 2025/10/24 |
0 |
0 |
17,983 |
-5,853 |
| 2025/10/17 |
0 |
0 |
23,836 |
3,811 |
| 2025/10/10 |
0 |
0 |
20,025 |
5,243 |
| 2025/10/03 |
0 |
0 |
14,782 |
-1,649 |
| 2025/09/26 |
0 |
0 |
16,431 |
1,150 |
| 2025/09/19 |
0 |
0 |
15,281 |
-10 |
| 2025/09/12 |
0 |
0 |
15,291 |
-720 |
| 2025/09/05 |
0 |
0 |
16,011 |
580 |
| 2025/08/29 |
0 |
0 |
15,431 |
72 |
| 2025/08/22 |
0 |
0 |
15,359 |
-4,188 |
| 2025/08/15 |
0 |
0 |
19,547 |
2,642 |
| 2025/08/08 |
0 |
0 |
16,905 |
1,325 |
| 2025/08/01 |
0 |
0 |
15,580 |
1,516 |
| 2025/07/25 |
0 |
0 |
14,064 |
1,328 |
| 2025/07/18 |
0 |
0 |
12,736 |
1,167 |
| 2025/07/11 |
0 |
0 |
11,569 |
2,353 |
| 2025/07/04 |
0 |
0 |
9,216 |
1,618 |
| 2025/06/27 |
0 |
0 |
7,598 |
1,329 |
| 2025/06/20 |
0 |
0 |
6,269 |
34 |
| 2025/06/13 |
0 |
0 |
6,235 |
-285 |
| 2025/06/06 |
0 |
0 |
6,520 |
-380 |
| 2025/05/30 |
0 |
0 |
6,900 |
88 |
| 2025/05/23 |
0 |
0 |
6,812 |
0 |
| 2025/05/16 |
0 |
0 |
6,812 |
-241 |
| 2025/05/09 |
0 |
0 |
7,053 |
199 |
| 2025/05/02 |
0 |
0 |
6,854 |
368 |
| 2025/04/25 |
0 |
0 |
6,486 |
90 |
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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
詳細チャートへ
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(%) |
| 2024/07/26 |
1,083 |
1,090 |
1,079 |
1,086 |
95,787 |
- |
| 2024/07/29 |
1,089 |
1,095 |
1,082 |
1,087 |
76,404 |
0.09 |
| 2024/07/30 |
1,070 |
1,081 |
1,066 |
1,077 |
53,986 |
-0.92 |
| 2024/07/31 |
1,099 |
1,108 |
1,091 |
1,101 |
65,465 |
2.23 |
| 2024/08/01 |
1,075 |
1,075 |
1,030 |
1,045 |
134,977 |
-5.09 |
| 2024/08/02 |
998 |
1,000 |
989 |
992 |
131,398 |
-5.07 |
| 2024/08/05 |
953 |
964 |
920 |
921 |
184,619 |
-7.16 |
| 2024/08/06 |
974 |
975 |
958 |
966 |
65,848 |
4.89 |
| 2024/08/07 |
988 |
1,033 |
982 |
1,033 |
48,460 |
6.94 |
| 2024/08/08 |
1,035 |
1,039 |
1,031 |
1,032 |
33,640 |
-0.10 |
| 2024/08/09 |
1,072 |
1,074 |
1,064 |
1,068 |
61,869 |
3.49 |
| 2024/08/13 |
1,091 |
1,091 |
1,070 |
1,077 |
59,420 |
0.84 |
| 2024/08/14 |
1,070 |
1,070 |
1,054 |
1,062 |
23,649 |
-1.39 |
| 2024/08/15 |
1,082 |
1,085 |
1,077 |
1,084 |
26,349 |
2.07 |
| 2024/08/16 |
1,088 |
1,088 |
1,076 |
1,076 |
34,036 |
-0.74 |
| 2024/08/19 |
1,031 |
1,035 |
1,010 |
1,010 |
48,009 |
-6.13 |
| 2024/08/20 |
1,063 |
1,067 |
1,058 |
1,064 |
36,635 |
5.35 |
| 2024/08/21 |
1,043 |
1,049 |
1,041 |
1,047 |
26,995 |
-1.60 |
| 2024/08/22 |
1,044 |
1,049 |
1,032 |
1,032 |
22,886 |
-1.43 |
| 2024/08/23 |
1,014 |
1,015 |
1,002 |
1,005 |
49,075 |
-2.62 |
| 2024/08/26 |
985 |
996 |
982 |
991 |
69,972 |
-1.39 |
| 2024/08/27 |
979 |
990 |
978 |
981 |
35,281 |
-1.01 |
| 2024/08/28 |
969 |
970 |
964 |
969 |
42,631 |
-1.22 |
| 2024/08/29 |
975 |
988 |
973 |
987 |
35,981 |
1.86 |
| 2024/08/30 |
987 |
987 |
978 |
984 |
24,880 |
-0.30 |
| 2024/09/02 |
990 |
993 |
980 |
983 |
18,013 |
-0.10 |
| 2024/09/03 |
989 |
993 |
988 |
993 |
13,260 |
1.02 |
| 2024/09/04 |
990 |
991 |
982 |
986 |
47,159 |
-0.70 |
| 2024/09/05 |
979 |
980 |
950 |
953 |
71,660 |
-3.35 |
| 2024/09/06 |
983 |
990 |
968 |
984 |
32,321 |
3.25 |
| 2024/09/09 |
972 |
975 |
965 |
965 |
15,022 |
-1.93 |
| 2024/09/10 |
962 |
963 |
958 |
961 |
26,656 |
-0.41 |
| 2024/09/11 |
972 |
972 |
953 |
955 |
17,034 |
-0.62 |
| 2024/09/12 |
979 |
987 |
978 |
987 |
34,505 |
3.35 |
| 2024/09/13 |
998 |
998 |
992 |
993 |
17,824 |
0.61 |
| 2024/09/17 |
996 |
1,001 |
993 |
995 |
34,834 |
0.20 |
| 2024/09/18 |
989 |
991 |
984 |
988 |
10,908 |
-0.70 |
| 2024/09/19 |
982 |
991 |
981 |
986 |
14,190 |
-0.20 |
| 2024/09/20 |
995 |
995 |
985 |
987 |
18,614 |
0.10 |
| 2024/09/24 |
1,081 |
1,105 |
1,081 |
1,103 |
221,112 |
11.75 |
| 2024/09/25 |
1,077 |
1,083 |
1,074 |
1,079 |
32,864 |
-2.18 |
| 2024/09/26 |
1,089 |
1,101 |
1,088 |
1,090 |
32,873 |
1.02 |
| 2024/09/27 |
1,062 |
1,067 |
1,054 |
1,062 |
60,888 |
-2.57 |
| 2024/09/30 |
1,092 |
1,096 |
1,085 |
1,085 |
52,958 |
2.17 |
| 2024/10/01 |
1,107 |
1,123 |
1,105 |
1,117 |
58,208 |
2.95 |
| 2024/10/02 |
1,116 |
1,117 |
1,108 |
1,108 |
21,417 |
-0.81 |
| 2024/10/03 |
1,141 |
1,153 |
1,139 |
1,139 |
37,243 |
2.80 |
| 2024/10/04 |
1,166 |
1,166 |
1,155 |
1,155 |
71,382 |
1.40 |
| 2024/10/07 |
1,114 |
1,115 |
1,108 |
1,113 |
43,787 |
-3.64 |
| 2024/10/08 |
1,084 |
1,086 |
1,076 |
1,084 |
44,887 |
-2.61 |
| 2024/10/09 |
1,071 |
1,075 |
1,067 |
1,071 |
42,466 |
-1.20 |
| 2024/10/10 |
1,050 |
1,058 |
1,050 |
1,053 |
27,177 |
-1.68 |
| 2024/10/11 |
1,059 |
1,061 |
1,057 |
1,059 |
28,507 |
0.57 |
| 2024/10/15 |
1,000 |
1,007 |
1,000 |
1,001 |
58,019 |
-5.48 |
| 2024/10/16 |
1,007 |
1,013 |
1,005 |
1,011 |
19,173 |
1.00 |
| 2024/10/17 |
991 |
991 |
986 |
989 |
48,966 |
-2.18 |
| 2024/10/18 |
988 |
996 |
984 |
991 |
30,802 |
0.20 |
| 2024/10/21 |
968 |
969 |
962 |
963 |
75,025 |
-2.83 |
| 2024/10/22 |
994 |
999 |
994 |
997 |
41,405 |
3.53 |
| 2024/10/23 |
1,009 |
1,018 |
1,006 |
1,017 |
24,805 |
2.01 |
| 2024/10/24 |
1,041 |
1,045 |
1,035 |
1,037 |
32,342 |
1.97 |
| 2024/10/25 |
1,051 |
1,057 |
1,048 |
1,048 |
25,895 |
1.06 |
| 2024/10/28 |
1,062 |
1,069 |
1,060 |
1,063 |
65,043 |
1.43 |
| 2024/10/29 |
1,013 |
1,014 |
1,001 |
1,003 |
61,054 |
-5.64 |
| 2024/10/30 |
1,023 |
1,028 |
1,021 |
1,027 |
15,907 |
2.39 |
| 2024/10/31 |
1,006 |
1,006 |
996 |
997 |
44,818 |
-2.92 |
| 2024/11/01 |
961 |
962 |
958 |
961 |
74,574 |
-3.61 |
| 2024/11/05 |
976 |
989 |
974 |
986 |
55,043 |
2.60 |
| 2024/11/06 |
953 |
965 |
952 |
962 |
80,860 |
-2.43 |
| 2024/11/07 |
977 |
981 |
974 |
980 |
30,732 |
1.87 |
| 2024/11/08 |
965 |
968 |
957 |
961 |
54,998 |
-1.94 |
| 2024/11/11 |
987 |
1,000 |
987 |
1,000 |
83,314 |
4.06 |
| 2024/11/12 |
1,022 |
1,031 |
1,019 |
1,028 |
54,552 |
2.80 |
| 2024/11/13 |
1,028 |
1,030 |
1,021 |
1,021 |
27,552 |
-0.68 |
| 2024/11/14 |
1,050 |
1,054 |
1,046 |
1,049 |
70,056 |
2.74 |
| 2024/11/15 |
1,010 |
1,013 |
988 |
994 |
36,282 |
-5.24 |
| 2024/11/18 |
1,039 |
1,046 |
1,034 |
1,040 |
41,280 |
4.63 |
| 2024/11/19 |
1,039 |
1,041 |
1,035 |
1,040 |
18,847 |
0.00 |
| 2024/11/20 |
1,051 |
1,069 |
1,045 |
1,067 |
23,138 |
2.60 |
| 2024/11/21 |
1,110 |
1,149 |
1,110 |
1,149 |
103,810 |
7.69 |
| 2024/11/22 |
1,163 |
1,172 |
1,142 |
1,149 |
86,376 |
0.00 |
| 2024/11/25 |
1,155 |
1,155 |
1,133 |
1,149 |
61,578 |
0.00 |
| 2024/11/26 |
1,116 |
1,120 |
1,112 |
1,120 |
29,028 |
-2.52 |
| 2024/11/27 |
1,121 |
1,125 |
1,089 |
1,090 |
34,196 |
-2.68 |
| 2024/11/28 |
1,032 |
1,038 |
1,024 |
1,037 |
34,574 |
-4.86 |
| 2024/11/29 |
1,051 |
1,059 |
1,040 |
1,054 |
20,131 |
1.64 |
| 2024/12/02 |
1,021 |
1,028 |
1,010 |
1,010 |
48,339 |
-4.17 |
| 2024/12/03 |
1,009 |
1,026 |
1,009 |
1,016 |
14,470 |
0.59 |
| 2024/12/04 |
974 |
977 |
969 |
973 |
78,430 |
-4.23 |
| 2024/12/05 |
978 |
986 |
974 |
979 |
55,393 |
0.62 |
| 2024/12/06 |
985 |
987 |
977 |
980 |
42,067 |
0.10 |
| 2024/12/09 |
1,010 |
1,040 |
1,010 |
1,022 |
91,067 |
4.29 |
| 2024/12/10 |
1,020 |
1,020 |
1,009 |
1,016 |
22,786 |
-0.59 |
| 2024/12/11 |
1,023 |
1,028 |
1,014 |
1,028 |
22,253 |
1.18 |
| 2024/12/12 |
1,065 |
1,087 |
1,056 |
1,076 |
51,659 |
4.67 |
| 2024/12/13 |
1,081 |
1,087 |
1,078 |
1,080 |
49,537 |
0.37 |
| 2024/12/16 |
1,056 |
1,063 |
1,049 |
1,051 |
23,355 |
-2.69 |
| 2024/12/17 |
1,053 |
1,059 |
1,053 |
1,054 |
17,778 |
0.29 |
| 2024/12/18 |
1,070 |
1,073 |
1,063 |
1,066 |
30,151 |
1.14 |
| 2024/12/19 |
1,077 |
1,095 |
1,074 |
1,093 |
34,234 |
2.53 |
| 2024/12/20 |
1,140 |
1,156 |
1,139 |
1,141 |
152,986 |
4.39 |
| 2024/12/23 |
1,177 |
1,192 |
1,177 |
1,192 |
83,748 |
4.47 |
| 2024/12/24 |
1,178 |
1,185 |
1,171 |
1,179 |
69,900 |
-1.09 |
| 2024/12/25 |
1,203 |
1,204 |
1,175 |
1,190 |
94,106 |
0.93 |
| 2024/12/26 |
1,194 |
1,207 |
1,192 |
1,198 |
66,181 |
0.67 |
| 2024/12/27 |
1,161 |
1,173 |
1,143 |
1,168 |
58,525 |
-2.50 |
| 2024/12/30 |
1,221 |
1,270 |
1,169 |
1,266 |
127,995 |
8.39 |
| 2025/01/06 |
1,227 |
1,243 |
1,219 |
1,243 |
42,191 |
-1.82 |
| 2025/01/07 |
1,254 |
1,264 |
1,231 |
1,233 |
83,634 |
-0.80 |
| 2025/01/08 |
1,213 |
1,256 |
1,211 |
1,255 |
41,855 |
1.78 |
| 2025/01/09 |
1,272 |
1,273 |
1,252 |
1,255 |
65,710 |
0.00 |
| 2025/01/10 |
1,295 |
1,337 |
1,294 |
1,321 |
83,219 |
5.26 |
| 2025/01/14 |
1,370 |
1,387 |
1,355 |
1,361 |
103,991 |
3.03 |
| 2025/01/15 |
1,375 |
1,377 |
1,335 |
1,361 |
67,292 |
0.00 |
| 2025/01/16 |
1,406 |
1,414 |
1,391 |
1,392 |
79,362 |
2.28 |
| 2025/01/17 |
1,450 |
1,464 |
1,439 |
1,439 |
94,569 |
3.38 |
| 2025/01/20 |
1,351 |
1,356 |
1,343 |
1,348 |
91,553 |
-6.32 |
| 2025/01/21 |
1,345 |
1,356 |
1,334 |
1,352 |
47,319 |
0.30 |
| 2025/01/22 |
1,333 |
1,333 |
1,314 |
1,314 |
52,508 |
-2.81 |
| 2025/01/23 |
1,393 |
1,401 |
1,387 |
1,397 |
66,230 |
6.32 |
| 2025/01/24 |
1,378 |
1,378 |
1,350 |
1,353 |
39,875 |
-3.15 |
| 2025/01/27 |
1,319 |
1,324 |
1,303 |
1,309 |
55,243 |
-3.25 |
| 2025/01/28 |
1,272 |
1,289 |
1,271 |
1,288 |
29,893 |
-1.60 |
| 2025/01/29 |
1,229 |
1,230 |
1,211 |
1,215 |
42,614 |
-5.67 |
| 2025/01/30 |
1,254 |
1,274 |
1,240 |
1,255 |
44,390 |
3.29 |
| 2025/01/31 |
1,211 |
1,225 |
1,210 |
1,213 |
28,237 |
-3.35 |
| 2025/02/03 |
1,313 |
1,318 |
1,300 |
1,304 |
38,472 |
7.50 |
| 2025/02/04 |
1,321 |
1,322 |
1,294 |
1,294 |
30,408 |
-0.77 |
| 2025/02/05 |
1,265 |
1,269 |
1,242 |
1,253 |
31,711 |
-3.17 |
| 2025/02/06 |
1,301 |
1,301 |
1,282 |
1,301 |
14,622 |
3.83 |
| 2025/02/07 |
1,306 |
1,314 |
1,298 |
1,310 |
11,761 |
0.69 |
| 2025/02/10 |
1,321 |
1,332 |
1,318 |
1,320 |
40,070 |
0.76 |
| 2025/02/12 |
1,369 |
1,382 |
1,365 |
1,379 |
39,289 |
4.47 |
| 2025/02/13 |
1,411 |
1,434 |
1,405 |
1,430 |
50,269 |
3.70 |
| 2025/02/14 |
1,407 |
1,427 |
1,400 |
1,426 |
26,824 |
-0.28 |
| 2025/02/17 |
1,393 |
1,396 |
1,388 |
1,395 |
26,903 |
-2.17 |
| 2025/02/18 |
1,380 |
1,383 |
1,370 |
1,380 |
31,800 |
-1.08 |
| 2025/02/19 |
1,500 |
1,530 |
1,495 |
1,524 |
105,052 |
10.43 |
| 2025/02/20 |
1,616 |
1,636 |
1,579 |
1,579 |
132,975 |
3.61 |
| 2025/02/21 |
1,542 |
1,599 |
1,542 |
1,595 |
42,864 |
1.01 |
| 2025/02/25 |
1,510 |
1,511 |
1,483 |
1,508 |
47,688 |
-5.45 |
| 2025/02/26 |
1,543 |
1,571 |
1,543 |
1,570 |
24,899 |
4.11 |
| 2025/02/27 |
1,501 |
1,511 |
1,494 |
1,496 |
33,115 |
-4.71 |
| 2025/02/28 |
1,486 |
1,497 |
1,475 |
1,486 |
28,500 |
-0.67 |
| 2025/03/03 |
1,442 |
1,453 |
1,430 |
1,447 |
40,095 |
-2.62 |
| 2025/03/04 |
1,560 |
1,571 |
1,536 |
1,536 |
58,221 |
6.15 |
| 2025/03/05 |
1,621 |
1,656 |
1,619 |
1,653 |
89,942 |
7.62 |
| 2025/03/06 |
1,670 |
1,685 |
1,637 |
1,641 |
61,658 |
-0.73 |
| 2025/03/07 |
1,592 |
1,602 |
1,584 |
1,593 |
18,175 |
-2.93 |
| 2025/03/10 |
1,722 |
1,741 |
1,717 |
1,739 |
62,947 |
9.17 |
| 2025/03/11 |
1,659 |
1,739 |
1,643 |
1,675 |
33,262 |
-3.68 |
| 2025/03/12 |
1,634 |
1,638 |
1,621 |
1,623 |
14,023 |
-3.10 |
| 2025/03/13 |
1,517 |
1,531 |
1,504 |
1,529 |
47,210 |
-5.79 |
| 2025/03/14 |
1,520 |
1,537 |
1,511 |
1,536 |
13,208 |
0.46 |
| 2025/03/17 |
1,556 |
1,577 |
1,552 |
1,570 |
27,618 |
2.21 |
| 2025/03/18 |
1,528 |
1,542 |
1,522 |
1,530 |
15,167 |
-2.55 |
| 2025/03/19 |
1,541 |
1,551 |
1,535 |
1,550 |
13,576 |
1.31 |
| 2025/03/21 |
1,492 |
1,500 |
1,469 |
1,484 |
48,421 |
-4.26 |
| 2025/03/24 |
1,478 |
1,499 |
1,477 |
1,499 |
18,616 |
1.01 |
| 2025/03/25 |
1,490 |
1,500 |
1,485 |
1,495 |
27,312 |
-0.27 |
| 2025/03/26 |
1,466 |
1,481 |
1,464 |
1,481 |
15,975 |
-0.94 |
| 2025/03/27 |
1,455 |
1,463 |
1,437 |
1,437 |
24,286 |
-2.97 |
| 2025/03/28 |
1,482 |
1,487 |
1,472 |
1,475 |
16,655 |
2.64 |
| 2025/03/31 |
1,559 |
1,567 |
1,550 |
1,564 |
44,134 |
6.03 |
| 2025/04/01 |
1,550 |
1,558 |
1,545 |
1,550 |
16,486 |
-0.90 |
| 2025/04/02 |
1,488 |
1,490 |
1,479 |
1,490 |
30,532 |
-3.87 |
| 2025/04/03 |
1,480 |
1,487 |
1,472 |
1,475 |
23,314 |
-1.01 |
| 2025/04/04 |
1,520 |
1,525 |
1,494 |
1,505 |
47,626 |
2.03 |
| 2025/04/07 |
1,358 |
1,388 |
1,358 |
1,366 |
29,100 |
-9.24 |
| 2025/04/08 |
1,341 |
1,366 |
1,341 |
1,362 |
34,418 |
-0.29 |
| 2025/04/09 |
1,279 |
1,282 |
1,266 |
1,272 |
35,020 |
-6.61 |
| 2025/04/10 |
1,380 |
1,386 |
1,343 |
1,361 |
17,924 |
7.00 |
| 2025/04/11 |
1,271 |
1,290 |
1,262 |
1,284 |
25,899 |
-5.66 |
| 2025/04/14 |
1,273 |
1,277 |
1,261 |
1,265 |
20,004 |
-1.48 |
| 2025/04/15 |
1,235 |
1,238 |
1,229 |
1,235 |
19,051 |
-2.37 |
| 2025/04/16 |
1,225 |
1,228 |
1,208 |
1,211 |
16,478 |
-1.94 |
| 2025/04/17 |
1,211 |
1,226 |
1,211 |
1,223 |
5,578 |
0.99 |
| 2025/04/18 |
1,236 |
1,236 |
1,215 |
1,221 |
9,295 |
-0.16 |
| 2025/04/21 |
1,196 |
1,202 |
1,184 |
1,191 |
15,815 |
-2.46 |
| 2025/04/22 |
1,136 |
1,150 |
1,126 |
1,134 |
39,792 |
-4.79 |
| 2025/04/23 |
1,139 |
1,140 |
1,127 |
1,133 |
17,113 |
-0.09 |
| 2025/04/24 |
1,143 |
1,144 |
1,130 |
1,132 |
12,281 |
-0.09 |
| 2025/04/25 |
1,127 |
1,141 |
1,127 |
1,133 |
16,918 |
0.09 |
| 2025/04/28 |
1,153 |
1,153 |
1,143 |
1,147 |
37,391 |
1.24 |
| 2025/04/30 |
1,207 |
1,222 |
1,202 |
1,222 |
37,831 |
6.54 |
| 2025/05/01 |
1,220 |
1,243 |
1,218 |
1,241 |
21,054 |
1.55 |
| 2025/05/02 |
1,271 |
1,286 |
1,269 |
1,273 |
27,394 |
2.58 |
| 2025/05/07 |
1,302 |
1,313 |
1,288 |
1,303 |
26,160 |
2.36 |
| 2025/05/08 |
1,333 |
1,335 |
1,322 |
1,334 |
13,725 |
2.38 |
| 2025/05/09 |
1,348 |
1,354 |
1,346 |
1,352 |
12,654 |
1.35 |
| 2025/05/12 |
1,382 |
1,388 |
1,364 |
1,379 |
18,024 |
2.00 |
| 2025/05/13 |
1,389 |
1,394 |
1,384 |
1,390 |
10,770 |
0.80 |
| 2025/05/14 |
1,359 |
1,359 |
1,342 |
1,345 |
26,865 |
-3.24 |
| 2025/05/15 |
1,315 |
1,315 |
1,289 |
1,292 |
14,390 |
-3.94 |
| 2025/05/16 |
1,266 |
1,267 |
1,258 |
1,262 |
5,003 |
-2.32 |
| 2025/05/19 |
1,232 |
1,232 |
1,222 |
1,225 |
15,269 |
-2.93 |
| 2025/05/20 |
1,179 |
1,181 |
1,168 |
1,175 |
30,244 |
-4.08 |
| 2025/05/21 |
1,254 |
1,259 |
1,234 |
1,234 |
26,754 |
5.02 |
| 2025/05/22 |
1,255 |
1,255 |
1,244 |
1,247 |
7,985 |
1.05 |
| 2025/05/23 |
1,235 |
1,238 |
1,232 |
1,236 |
13,712 |
-0.88 |
| 2025/05/26 |
1,254 |
1,255 |
1,235 |
1,239 |
8,333 |
0.24 |
| 2025/05/27 |
1,224 |
1,241 |
1,218 |
1,240 |
10,876 |
0.08 |
| 2025/05/28 |
1,264 |
1,274 |
1,262 |
1,267 |
16,355 |
2.18 |
| 2025/05/29 |
1,219 |
1,222 |
1,203 |
1,205 |
32,335 |
-4.89 |
| 2025/05/30 |
1,193 |
1,196 |
1,186 |
1,190 |
15,877 |
-1.24 |
| 2025/06/02 |
1,185 |
1,189 |
1,178 |
1,188 |
7,880 |
-0.17 |
| 2025/06/03 |
1,246 |
1,256 |
1,243 |
1,245 |
22,329 |
4.80 |
| 2025/06/04 |
1,250 |
1,250 |
1,243 |
1,243 |
44,113 |
-0.16 |
| 2025/06/05 |
1,234 |
1,240 |
1,230 |
1,240 |
4,383 |
-0.24 |
| 2025/06/06 |
1,230 |
1,249 |
1,229 |
1,247 |
9,604 |
0.56 |
| 2025/06/09 |
1,261 |
1,269 |
1,260 |
1,269 |
11,088 |
1.76 |
| 2025/06/10 |
1,226 |
1,237 |
1,222 |
1,231 |
25,693 |
-2.99 |
| 2025/06/11 |
1,201 |
1,215 |
1,199 |
1,215 |
14,919 |
-1.30 |
| 2025/06/12 |
1,198 |
1,207 |
1,194 |
1,205 |
13,268 |
-0.82 |
| 2025/06/13 |
1,193 |
1,218 |
1,189 |
1,195 |
52,430 |
-0.83 |
| 2025/06/16 |
1,248 |
1,248 |
1,236 |
1,243 |
43,186 |
4.02 |
| 2025/06/17 |
1,266 |
1,279 |
1,264 |
1,278 |
37,113 |
2.82 |
| 2025/06/18 |
1,319 |
1,326 |
1,299 |
1,299 |
36,421 |
1.64 |
| 2025/06/19 |
1,345 |
1,356 |
1,340 |
1,351 |
58,897 |
4.00 |
| 2025/06/20 |
1,382 |
1,384 |
1,377 |
1,380 |
35,408 |
2.15 |
| 2025/06/23 |
1,350 |
1,353 |
1,335 |
1,343 |
78,191 |
-2.68 |
| 2025/06/24 |
1,253 |
1,263 |
1,236 |
1,236 |
118,666 |
-7.97 |
| 2025/06/25 |
1,226 |
1,231 |
1,222 |
1,224 |
27,827 |
-0.97 |
| 2025/06/26 |
1,199 |
1,200 |
1,186 |
1,188 |
42,211 |
-2.94 |
| 2025/06/27 |
1,184 |
1,199 |
1,181 |
1,199 |
84,017 |
0.93 |
| 2025/06/30 |
1,220 |
1,220 |
1,206 |
1,212 |
22,951 |
1.08 |
| 2025/07/01 |
1,182 |
1,182 |
1,139 |
1,140 |
84,771 |
-5.94 |
| 2025/07/02 |
1,135 |
1,146 |
1,132 |
1,135 |
29,683 |
-0.44 |
| 2025/07/03 |
1,165 |
1,169 |
1,158 |
1,168 |
26,147 |
2.91 |
| 2025/07/04 |
1,146 |
1,146 |
1,134 |
1,134 |
36,000 |
-2.91 |
| 2025/07/07 |
1,116 |
1,116 |
1,107 |
1,111 |
34,414 |
-2.03 |
| 2025/07/08 |
1,148 |
1,152 |
1,144 |
1,150 |
33,325 |
3.51 |
| 2025/07/09 |
1,139 |
1,140 |
1,125 |
1,125 |
35,462 |
-2.17 |
| 2025/07/10 |
1,096 |
1,111 |
1,088 |
1,111 |
60,624 |
-1.24 |
| 2025/07/11 |
1,139 |
1,149 |
1,138 |
1,149 |
34,931 |
3.42 |
| 2025/07/14 |
1,165 |
1,179 |
1,161 |
1,178 |
33,341 |
2.52 |
| 2025/07/15 |
1,187 |
1,189 |
1,173 |
1,173 |
13,304 |
-0.42 |
| 2025/07/16 |
1,216 |
1,222 |
1,215 |
1,221 |
62,762 |
4.09 |
| 2025/07/17 |
1,221 |
1,229 |
1,218 |
1,222 |
17,616 |
0.08 |
| 2025/07/18 |
1,215 |
1,226 |
1,212 |
1,224 |
22,779 |
0.16 |
| 2025/07/22 |
1,164 |
1,185 |
1,131 |
1,131 |
107,883 |
-7.60 |
| 2025/07/23 |
1,112 |
1,139 |
1,107 |
1,112 |
72,720 |
-1.68 |
| 2025/07/24 |
1,106 |
1,110 |
1,050 |
1,059 |
153,987 |
-4.77 |
| 2025/07/25 |
1,071 |
1,073 |
1,066 |
1,069 |
41,139 |
0.94 |
| 2025/07/28 |
1,081 |
1,084 |
1,072 |
1,072 |
25,377 |
0.28 |
| 2025/07/29 |
1,064 |
1,073 |
1,060 |
1,073 |
38,925 |
0.09 |
| 2025/07/30 |
1,081 |
1,084 |
1,070 |
1,084 |
17,682 |
1.03 |
| 2025/07/31 |
1,042 |
1,043 |
1,028 |
1,033 |
88,013 |
-4.70 |
| 2025/08/01 |
1,071 |
1,077 |
1,071 |
1,075 |
33,249 |
4.07 |
| 2025/08/04 |
1,035 |
1,047 |
1,031 |
1,044 |
47,327 |
-2.88 |
| 2025/08/05 |
1,000 |
1,029 |
997 |
1,029 |
119,737 |
-1.44 |
| 2025/08/06 |
1,026 |
1,030 |
1,008 |
1,008 |
35,648 |
-2.04 |
| 2025/08/07 |
1,046 |
1,054 |
1,046 |
1,050 |
37,139 |
4.17 |
| 2025/08/08 |
1,043 |
1,049 |
1,040 |
1,041 |
28,657 |
-0.86 |
| 2025/08/12 |
1,024 |
1,025 |
1,014 |
1,015 |
35,489 |
-2.50 |
| 2025/08/13 |
985 |
986 |
964 |
983 |
162,755 |
-3.15 |
| 2025/08/14 |
980 |
980 |
968 |
968 |
71,160 |
-1.53 |
| 2025/08/15 |
973 |
973 |
964 |
967 |
50,903 |
-0.10 |
| 2025/08/18 |
972 |
975 |
966 |
966 |
31,620 |
-0.10 |
| 2025/08/19 |
978 |
978 |
968 |
974 |
19,914 |
0.83 |
| 2025/08/20 |
946 |
959 |
942 |
947 |
98,557 |
-2.77 |
| 2025/08/21 |
937 |
940 |
931 |
935 |
69,287 |
-1.27 |
| 2025/08/22 |
950 |
953 |
947 |
950 |
35,523 |
1.60 |
| 2025/08/25 |
925 |
940 |
915 |
921 |
87,513 |
-3.05 |
| 2025/08/26 |
933 |
933 |
923 |
931 |
13,542 |
1.09 |
| 2025/08/27 |
935 |
935 |
920 |
927 |
43,347 |
-0.43 |
| 2025/08/28 |
935 |
937 |
930 |
937 |
25,556 |
1.08 |
| 2025/08/29 |
953 |
960 |
952 |
960 |
35,429 |
2.45 |
| 2025/09/01 |
975 |
986 |
971 |
983 |
50,993 |
2.40 |
| 2025/09/02 |
968 |
968 |
957 |
968 |
34,026 |
-1.53 |
| 2025/09/03 |
972 |
979 |
970 |
976 |
20,898 |
0.83 |
| 2025/09/04 |
988 |
993 |
986 |
990 |
31,921 |
1.43 |
| 2025/09/05 |
987 |
993 |
986 |
990 |
23,010 |
0.00 |
| 2025/09/08 |
980 |
998 |
980 |
992 |
42,069 |
0.20 |
| 2025/09/09 |
978 |
980 |
972 |
980 |
40,550 |
-1.21 |
| 2025/09/10 |
977 |
977 |
967 |
970 |
24,662 |
-1.02 |
| 2025/09/11 |
964 |
964 |
956 |
961 |
55,041 |
-0.93 |
| 2025/09/12 |
937 |
938 |
933 |
933 |
64,139 |
-2.91 |
| 2025/09/16 |
954 |
959 |
953 |
958 |
24,080 |
2.68 |
| 2025/09/17 |
975 |
978 |
971 |
971 |
26,780 |
1.36 |
| 2025/09/18 |
970 |
974 |
968 |
970 |
82,673 |
-0.10 |
| 2025/09/19 |
947 |
951 |
940 |
945 |
57,608 |
-2.58 |
| 2025/09/22 |
946 |
955 |
941 |
943 |
38,220 |
-0.21 |
| 2025/09/24 |
928 |
930 |
922 |
928 |
59,004 |
-1.59 |
| 2025/09/25 |
928 |
933 |
924 |
933 |
27,186 |
0.54 |
| 2025/09/26 |
953 |
960 |
951 |
958 |
34,850 |
2.68 |
| 2025/09/29 |
936 |
943 |
928 |
936 |
58,485 |
-2.30 |
| 2025/09/30 |
959 |
965 |
955 |
956 |
47,319 |
2.14 |
| 2025/10/01 |
971 |
980 |
971 |
979 |
54,179 |
2.41 |
| 2025/10/02 |
998 |
1,006 |
997 |
1,000 |
67,178 |
2.15 |
| 2025/10/03 |
991 |
1,006 |
990 |
1,000 |
38,792 |
0.00 |
| 2025/10/06 |
1,000 |
1,025 |
997 |
1,023 |
45,627 |
2.30 |
| 2025/10/07 |
1,007 |
1,013 |
1,004 |
1,008 |
20,174 |
-1.47 |
| 2025/10/08 |
1,053 |
1,062 |
1,051 |
1,055 |
86,134 |
4.66 |
| 2025/10/09 |
1,015 |
1,015 |
999 |
1,002 |
60,087 |
-5.02 |
| 2025/10/10 |
993 |
995 |
987 |
987 |
33,244 |
-1.50 |
| 2025/10/14 |
957 |
960 |
940 |
949 |
65,446 |
-3.85 |
| 2025/10/15 |
934 |
949 |
925 |
927 |
140,494 |
-2.32 |
| 2025/10/16 |
941 |
941 |
920 |
925 |
64,070 |
-0.22 |
| 2025/10/17 |
918 |
920 |
905 |
908 |
124,478 |
-1.84 |
| 2025/10/20 |
947 |
959 |
947 |
954 |
90,852 |
5.07 |
| 2025/10/21 |
984 |
995 |
984 |
993 |
98,555 |
4.09 |
| 2025/10/22 |
1,012 |
1,024 |
1,009 |
1,011 |
86,375 |
1.81 |
| 2025/10/23 |
1,007 |
1,011 |
1,004 |
1,010 |
41,991 |
-0.10 |
| 2025/10/24 |
998 |
1,011 |
997 |
1,008 |
41,780 |
-0.20 |
| 2025/10/27 |
1,010 |
1,013 |
1,001 |
1,005 |
47,356 |
-0.30 |
| 2025/10/28 |
992 |
992 |
973 |
973 |
42,102 |
-3.18 |
| 2025/10/29 |
955 |
964 |
950 |
959 |
39,026 |
-1.44 |
| 2025/10/30 |
955 |
963 |
949 |
963 |
26,756 |
0.42 |
| 2025/10/31 |
1,002 |
1,018 |
1,002 |
1,018 |
109,882 |
5.71 |
| 2025/11/04 |
1,035 |
1,056 |
1,032 |
1,043 |
109,606 |
2.46 |
| 2025/11/05 |
1,063 |
1,067 |
1,051 |
1,052 |
59,013 |
0.86 |
| 2025/11/06 |
1,054 |
1,066 |
1,048 |
1,063 |
52,869 |
1.05 |
| 2025/11/07 |
1,074 |
1,087 |
1,052 |
1,083 |
78,578 |
1.88 |
| 2025/11/10 |
1,095 |
1,108 |
1,093 |
1,107 |
68,851 |
2.22 |
| 2025/11/11 |
1,085 |
1,088 |
1,066 |
1,066 |
48,815 |
-3.70 |
| 2025/11/12 |
1,088 |
1,130 |
1,088 |
1,119 |
121,002 |
4.97 |
| 2025/11/13 |
1,123 |
1,126 |
1,114 |
1,115 |
36,276 |
-0.36 |
| 2025/11/14 |
1,136 |
1,142 |
1,123 |
1,124 |
64,155 |
0.81 |
| 2025/11/17 |
1,112 |
1,118 |
1,106 |
1,114 |
52,047 |
-0.89 |
| 2025/11/18 |
1,081 |
1,090 |
1,080 |
1,084 |
31,301 |
-2.69 |
| 2025/11/19 |
1,085 |
1,102 |
1,085 |
1,098 |
20,003 |
1.29 |
| 2025/11/20 |
1,139 |
1,147 |
1,135 |
1,138 |
85,710 |
3.64 |
| 2025/11/21 |
1,124 |
1,143 |
1,121 |
1,139 |
26,484 |
0.09 |
| 2025/11/25 |
1,120 |
1,124 |
1,093 |
1,096 |
35,080 |
-3.78 |
| 2025/11/26 |
1,071 |
1,085 |
1,064 |
1,082 |
38,324 |
-1.28 |
| 2025/11/27 |
1,104 |
1,110 |
1,093 |
1,107 |
28,638 |
2.31 |
| 2025/11/28 |
1,108 |
1,117 |
1,108 |
1,110 |
34,160 |
0.27 |
| 2025/12/01 |
1,149 |
1,154 |
1,141 |
1,154 |
75,898 |
3.96 |
| 2025/12/02 |
1,160 |
1,176 |
1,122 |
1,176 |
66,302 |
1.91 |
| 2025/12/03 |
1,147 |
1,175 |
1,147 |
1,174 |
15,364 |
-0.17 |
| 2025/12/04 |
1,180 |
1,196 |
1,180 |
1,193 |
65,698 |
1.62 |
| 2025/12/05 |
1,199 |
1,213 |
1,196 |
1,200 |
66,482 |
0.59 |
| 2025/12/08 |
1,218 |
1,232 |
1,209 |
1,232 |
50,387 |
2.67 |
| 2025/12/09 |
1,165 |
1,166 |
1,152 |
1,152 |
54,054 |
-6.49 |
| 2025/12/10 |
1,111 |
1,117 |
1,105 |
1,115 |
84,974 |
-3.21 |
| 2025/12/11 |
1,110 |
1,110 |
1,096 |
1,101 |
33,000 |
-1.26 |
| 2025/12/12 |
1,050 |
1,055 |
1,046 |
1,050 |
52,397 |
-4.63 |
| 2025/12/15 |
1,030 |
1,050 |
1,008 |
1,008 |
50,088 |
-4.00 |
| 2025/12/16 |
991 |
991 |
961 |
964 |
95,499 |
-4.37 |
| 2025/12/17 |
967 |
975 |
967 |
973 |
49,815 |
0.93 |
| 2025/12/18 |
1,003 |
1,005 |
989 |
996 |
42,373 |
2.36 |
| 2025/12/19 |
966 |
966 |
944 |
956 |
134,319 |
-4.02 |
| 2025/12/22 |
966 |
980 |
964 |
979 |
50,762 |
2.41 |
| 2025/12/23 |
934 |
934 |
908 |
921 |
321,530 |
-5.92 |
| 2025/12/24 |
936 |
979 |
936 |
960 |
186,481 |
4.23 |
| 2025/12/25 |
953 |
958 |
951 |
952 |
34,640 |
-0.83 |
| 2025/12/26 |
960 |
981 |
959 |
979 |
60,694 |
2.84 |
| 2025/12/29 |
1,000 |
1,003 |
976 |
976 |
61,697 |
-0.31 |
| 2025/12/30 |
991 |
1,000 |
985 |
987 |
50,981 |
1.13 |
| 2026/01/05 |
945 |
949 |
875 |
889 |
543,540 |
-9.93 |
| 2026/01/06 |
879 |
888 |
853 |
860 |
370,023 |
-3.26 |
| 2026/01/07 |
859 |
863 |
853 |
862 |
135,314 |
0.23 |
| 2026/01/08 |
869 |
883 |
869 |
870 |
127,122 |
0.93 |
| 2026/01/09 |
865 |
865 |
843 |
851 |
222,115 |
-2.18 |
| 2026/01/13 |
844 |
851 |
840 |
847 |
148,688 |
-0.47 |
| 2026/01/14 |
860 |
871 |
859 |
861 |
94,262 |
1.65 |
| 2026/01/15 |
830 |
847 |
818 |
829 |
212,618 |
-3.72 |
| 2026/01/16 |
817 |
828 |
810 |
812 |
184,109 |
-2.05 |
| 2026/01/19 |
865 |
877 |
856 |
865 |
287,484 |
6.53 |
| 2026/01/20 |
890 |
895 |
875 |
893 |
158,718 |
3.24 |
株式分割・株式併合
| 日付 |
内容 |
| 2023/11/30 |
1株 → 0.001株 |
