ＷｉｓｄｏｍＴｒｅｅ　ＷＴＩ　原油上場投資信託（1690）の銘柄情報

ＷｉｓｄｏｍＴｒｅｅ　ＷＴＩ　原油上場投資信託 1690

ETF等 その他 最終更新: 2026/10/28
3,004円
(時刻：13:47)
▲ +4.0円 (+0.13%)

価格情報

始値 3,001円
高値 3,030円
安値 2,922.0円
終値 3,004円
出来高 690株
売買代金 2,053,995円
売り気配 (15:30) 3,040円
買い気配 (15:30) 3,004円
年初来高値 (2026/10/26) 3,085円
年初来安値 (2026/01/07) 1,352.5円

基本情報

銘柄名 ＷｉｓｄｏｍＴｒｅｅ　ＷＴＩ　原油上場投資信託
英文銘柄名 WISDOMTREE WTI CRUDE OIL
時価総額 106,869,297,000.0円
発行済株式総数 34,349,792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
2026/10/27 0 0 200 0
2026/10/26 0 0 200 0
2026/10/23 0 0 200 0
2026/10/22 0 0 200 0
2026/10/21 0 0 200 -150
2026/10/20 0 0 350 50
2026/10/19 0 0 300 110
2026/10/16 0 0 190 0
2026/10/15 0 0 190 0
2026/10/14 0 0 190 -10
2026/10/13 0 0 200 10
2026/10/09 0 0 190 0
2026/10/08 0 0 190 0
2026/10/07 0 0 190 0
2026/10/06 0 0 190 0
2026/10/05 0 0 190 0
2026/10/02 0 0 190 100
2026/10/01 0 0 90 0
2026/09/30 0 0 90 -40
2026/09/29 0 0 130 0
2026/09/28 0 0 130 -200
2026/09/25 0 0 330 0
2026/09/18 0 0 330 50
2026/09/11 0 0 280 -40
2026/09/04 0 0 320 40
2026/08/28 0 0 280 20
2026/08/21 0 0 260 0
2026/08/14 0 0 260 -50
2026/08/07 0 0 310 0
2026/07/31 0 0 310 200
2026/07/24 0 0 110 -80
2026/07/17 0 0 190 30
2026/07/10 0 0 160 -50
2026/07/03 0 0 210 50
2026/06/26 0 0 160 -100
2026/06/19 0 0 260 200
2026/06/12 0 0 60 0
2026/06/05 0 0 60 -100
2026/05/22 0 0 390 -40
2026/05/15 0 0 430 20
2026/05/01 0 0 410 -80
2026/04/24 0 0 490 -100
2026/04/17 0 0 590 -220
2026/04/10 0 0 810 220
2026/04/03 0 0 590 -110
2026/03/27 0 0 700 -30
2026/03/19 0 0 730 -550
2026/03/13 0 0 1,280 120
2026/03/06 0 0 1,160 420
2026/02/27 0 0 740 0
2026/02/20 0 0 740 30
2026/02/13 0 0 710 10
2026/02/06 0 0 700 -10
2026/01/30 0 0 710 0

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
2026/10/28 東証 0 0 0 1.5 54
2026/10/27 東証 0 0 0 0.5 16 - - -
2026/10/26 東証 0 0 0 0.5 16 - - -
2026/10/23 東証 0 0 0 0.5 16 - - -
2026/10/22 東証 0 0 0 0.5 16 - - -
2026/10/21 東証 0 0 0 1.5 48 - - -
2026/10/20 東証 0 0 0 0.5 16 - - -
2026/10/19 東証 0 0 0 0.5 16 - - -
2026/10/16 東証 0 0 0 0.5 16 - - -
2026/10/15 東証 0 0 0 0.5 16 - - -
2026/10/14 東証 0 0 0 1.5 48 - - -
2026/10/13 東証 0 0 0 0.5 16 - - -
2026/10/09 東証 0 0 0 0.5 16 - - -
2026/10/08 東証 0 0 0 0.5 16 - - -
2026/10/07 東証 0 0 0 2 64 - - -
2026/10/06 東証 0 0 0 0.5 16 - - -
2026/10/05 東証 0 0 0 0.5 16 - - -
2026/10/02 東証 0 0 0 0.5 16 - - -
2026/10/01 東証 0 0 0 0.5 16 - - -
2026/09/30 東証 0 0 0 1.5 48 - - -
2026/09/29 東証 0 0 0 0.5 16 - - -
2026/09/28 東証 0 0 0 0.5 16 - - -
2026/09/25 東証 0 0 0 0.5 16 - - -
2026/09/24 東証 0 0 0 0.5 16 - - -
2026/09/18 東証 0 0 0 1.5 48 - - -
2026/09/17 東証 0 0 0 0.5 16 - - -
2026/09/16 東証 0 0 0 3 96 - - -
2026/09/15 東証 0 0 0 0.5 16 - - -
2026/09/14 東証 0 0 0 0.5 16 - - -
2026/09/11 東証 0 0 0 0.5 16 - - -

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(%)
2025/05/08 1,202 1,212 1,197 1,209 1,940 -
2025/05/09 1,239 1,260 1,238 1,256 11,590 3.89
2025/05/12 1,267 1,281 1,267 1,281 560 2.03
2025/05/13 1,289 1,317 1,289 1,310 3,720 2.26
2025/05/14 1,400 1,400 1,310 1,336 14,110 1.95
2025/05/15 1,306 1,311 1,286 1,289 1,860 -3.52
2025/05/16 1,288 1,288 1,278 1,278 1,010 -0.81
2025/05/19 1,279 1,293 1,216 1,289 2,080 0.82
2025/05/20 1,289 1,297 1,287 1,287 1,170 -0.12
2025/05/21 1,301 1,306 1,291 1,291 790 0.31
2025/05/22 1,269 1,271 1,265 1,270 1,630 -1.63
2025/05/23 1,259 1,259 1,259 1,259 110 -0.91
2025/05/26 1,243 1,271 1,243 1,270 880 0.91
2025/05/27 1,261 1,261 1,258 1,261 340 -0.71
2025/05/28 1,411 1,411 1,270 1,271 1,880 0.79
2025/05/29 1,300 1,317 1,300 1,314 3,430 3.34
2025/05/30 1,284 1,284 1,249 1,253 7,120 -4.64
2025/06/02 1,261 1,275 1,261 1,272 3,330 1.52
2025/06/03 1,281 1,286 1,275 1,275 2,680 0.28
2025/06/04 1,299 1,301 1,277 1,300 740 1.96
2025/06/05 1,291 1,291 1,280 1,283 740 -1.31
2025/06/06 1,297 1,299 1,295 1,295 930 0.94
2025/06/09 1,327 1,335 1,326 1,330 5,050 2.66
2025/06/10 1,338 1,348 1,338 1,347 1,050 1.32
2025/06/11 1,329 1,343 1,329 1,343 8,410 -0.33
2025/06/12 1,394 1,394 1,375 1,375 3,190 2.38
2025/06/13 1,400 1,629 1,400 1,478 25,890 7.53
2025/06/16 1,588 1,588 1,470 1,470 16,110 -0.54
2025/06/17 1,470 1,482 1,457 1,457 5,540 -0.88
2025/06/18 1,490 1,522 1,490 1,508 6,890 3.47
2025/06/19 1,550 1,550 1,502 1,527 2,750 1.29
2025/06/20 1,538 1,538 1,520 1,520 4,230 -0.46
2025/06/23 1,898 1,898 1,561 1,570 37,310 3.26
2025/06/24 1,400 1,408 1,367 1,372 31,520 -12.62
2025/06/25 1,371 1,371 1,355 1,367 2,580 -0.33
2025/06/26 1,359 1,359 1,345 1,355 5,590 -0.88
2025/06/27 1,360 1,361 1,353 1,357 9,200 0.15
2025/06/30 1,379 1,440 1,335 1,343 4,000 -1.03
2025/07/01 1,342 1,343 1,335 1,343 280 0.00
2025/07/02 1,343 1,351 1,343 1,351 410 0.56
2025/07/03 1,411 1,411 1,374 1,378 1,160 2.04
2025/07/04 1,408 1,408 1,382 1,382 1,140 0.25
2025/07/07 1,389 1,389 1,362 1,374 2,130 -0.54
2025/07/08 1,395 1,416 1,395 1,415 2,580 2.95
2025/07/09 1,415 1,442 1,415 1,434 1,250 1.38
2025/07/10 1,434 1,437 1,424 1,437 830 0.21
2025/07/11 1,410 1,415 1,407 1,413 500 -1.67
2025/07/14 1,423 1,450 1,414 1,450 2,030 2.58
2025/07/15 1,414 1,455 1,414 1,424 1,080 -1.79
2025/07/16 1,427 1,440 1,422 1,434 730 0.70
2025/07/17 1,432 1,432 1,432 1,432 50 -0.10
2025/07/18 1,416 1,456 1,416 1,456 1,820 1.64
2025/07/22 1,456 1,456 1,423 1,425 2,200 -2.10
2025/07/23 1,411 1,448 1,411 1,418 520 -0.49
2025/07/24 1,414 1,423 1,412 1,423 810 0.32
2025/07/25 1,437 1,442 1,437 1,440 1,220 1.23
2025/07/28 1,448 1,448 1,430 1,436 830 -0.31
2025/07/29 1,450 1,470 1,450 1,462 3,730 1.85
2025/07/30 1,500 1,513 1,500 1,511 3,450 3.35
2025/07/31 1,525 1,541 1,520 1,520 5,020 0.56
2025/08/01 1,534 1,536 1,527 1,535 2,470 0.99
2025/08/04 1,495 1,495 1,450 1,459 1,590 -4.95
2025/08/05 1,458 1,465 1,434 1,439 2,350 -1.34
2025/08/06 1,433 1,433 1,420 1,430 3,180 -0.66
2025/08/07 1,400 1,416 1,400 1,408 490 -1.50
2025/08/08 1,400 1,450 1,390 1,450 2,890 2.98
2025/08/12 1,458 1,458 1,398 1,410 1,020 -2.76
2025/08/13 1,402 1,402 1,388 1,388 6,950 -1.60
2025/08/14 1,385 1,385 1,368 1,371 3,890 -1.19
2025/08/15 1,401 1,401 1,387 1,388 3,640 1.20
2025/08/18 1,338 1,377 1,338 1,376 1,240 -0.83
2025/08/19 1,386 1,386 1,382 1,382 140 0.44
2025/08/20 1,397 1,411 1,380 1,380 280 -0.18
2025/08/21 1,397 1,401 1,396 1,401 1,180 1.56
2025/08/22 1,420 1,420 1,401 1,419 2,940 1.25
2025/08/25 1,419 1,419 1,412 1,415 670 -0.25
2025/08/26 1,420 1,436 1,420 1,432 2,890 1.20
2025/08/27 1,417 1,417 1,409 1,409 2,710 -1.61
2025/08/28 1,407 1,407 1,403 1,403 490 -0.43
2025/08/29 1,403 1,419 1,403 1,419 390 1.10
2025/09/01 1,413 1,414 1,406 1,406 1,180 -0.88
2025/09/02 1,406 1,441 1,406 1,438 4,230 2.28
2025/09/03 1,449 1,464 1,449 1,464 2,140 1.81
2025/09/04 1,436 1,436 1,420 1,420 1,030 -3.04
2025/09/05 1,420 1,420 1,410 1,416 670 -0.28
2025/09/08 1,401 1,402 1,394 1,401 1,550 -1.06
2025/09/09 1,395 1,465 1,391 1,393 1,310 -0.54
2025/09/10 1,400 1,413 1,400 1,413 2,780 1.40
2025/09/11 1,419 1,423 1,417 1,417 1,620 0.32
2025/09/12 1,388 1,388 1,382 1,382 2,200 -2.47
2025/09/16 1,442 1,442 1,384 1,408 7,320 1.88
2025/09/17 1,427 1,427 1,422 1,424 510 1.14
2025/09/18 1,420 1,422 1,413 1,422 750 -0.18
2025/09/19 1,417 1,417 1,409 1,413 230 -0.63
2025/09/22 1,444 1,444 1,391 1,411 470 -0.14
2025/09/24 1,423 1,423 1,418 1,418 740 0.53
2025/09/25 1,435 1,455 1,435 1,451 5,920 2.33
2025/09/26 1,458 1,477 1,451 1,451 1,050 -0.03
2025/09/29 1,465 1,469 1,460 1,460 1,230 0.65
2025/09/30 1,402 1,423 1,402 1,423 1,960 -2.57
2025/10/01 1,453 1,460 1,399 1,399 1,070 -1.65
2025/10/02 1,429 1,429 1,386 1,387 1,090 -0.86
2025/10/03 1,410 1,410 1,360 1,372 4,660 -1.08
2025/10/06 1,398 1,424 1,396 1,406 2,550 2.48
2025/10/07 1,409 1,414 1,408 1,414 230 0.57
2025/10/08 1,416 1,438 1,416 1,431 2,110 1.20
2025/10/09 1,435 1,440 1,435 1,438 480 0.45
2025/10/10 1,411 1,448 1,411 1,418 1,590 -1.36
2025/10/14 1,448 1,448 1,365 1,372 5,380 -3.24
2025/10/15 1,372 1,402 1,312 1,351 5,240 -1.53
2025/10/16 1,373 1,373 1,345 1,350 9,190 -0.11
2025/10/17 1,400 1,400 1,306 1,311 5,230 -2.89
2025/10/20 1,326 1,329 1,315 1,315 2,490 0.31
2025/10/21 1,321 1,332 1,318 1,328 4,610 1.03
2025/10/22 1,385 1,385 1,336 1,361 2,410 2.48
2025/10/23 1,395 1,409 1,391 1,409 2,010 3.49
2025/10/24 1,439 1,439 1,367 1,373 9,620 -2.52
2025/10/27 1,430 1,433 1,424 1,432 6,950 4.26
2025/10/28 1,421 1,421 1,407 1,407 1,520 -1.71
2025/10/29 1,395 1,402 1,392 1,402 1,270 -0.39
2025/10/30 1,383 1,407 1,383 1,402 2,710 0.00
2025/10/31 1,411 1,413 1,410 1,413 2,550 0.78
2025/11/04 1,425 1,439 1,424 1,424 1,840 0.81
2025/11/05 1,416 1,418 1,413 1,418 290 -0.46
2025/11/06 1,418 1,418 1,405 1,406 410 -0.81
2025/11/07 1,436 1,436 1,398 1,401 900 -0.36
2025/11/10 1,401 1,421 1,401 1,421 880 1.39
2025/11/11 1,424 1,424 1,419 1,419 430 -0.14
2025/11/12 1,438 1,447 1,438 1,445 1,910 1.87
2025/11/13 1,415 1,415 1,391 1,393 2,500 -3.60
2025/11/14 1,363 1,424 1,363 1,409 1,950 1.11
2025/11/17 1,379 1,411 1,379 1,411 660 0.18
2025/11/18 1,419 1,422 1,410 1,412 2,380 0.07
2025/11/19 1,445 1,445 1,377 1,438 7,430 1.84
2025/11/20 1,431 1,431 1,430 1,431 720 -0.49
2025/11/21 1,399 1,402 1,397 1,402 310 -2.03
2025/11/25 1,415 1,415 1,408 1,408 470 0.43
2025/11/26 1,402 1,402 1,388 1,391 1,970 -1.24
2025/11/27 1,395 1,399 1,394 1,394 380 0.25
2025/11/28 1,408 1,413 1,408 1,413 160 1.36
2025/12/01 1,413 1,430 1,400 1,420 1,190 0.50
2025/12/02 1,420 1,420 1,413 1,415 220 -0.39
2025/12/03 1,399 1,415 1,398 1,403 590 -0.85
2025/12/04 1,421 1,421 1,403 1,408 6,270 0.39
2025/12/05 1,438 1,438 1,410 1,410 60 0.14
2025/12/08 1,440 1,440 1,426 1,429 1,020 1.31
2025/12/09 1,429 1,429 1,403 1,404 1,570 -1.72
2025/12/10 1,409 1,409 1,406 1,406 1,660 0.11
2025/12/11 1,413 1,413 1,394 1,396 530 -0.68
2025/12/12 1,425 1,425 1,388 1,392 2,980 -0.29
2025/12/15 1,381 1,387 1,372 1,387 2,910 -0.40
2025/12/16 1,381 1,425 1,345 1,346 6,120 -2.92
2025/12/17 1,328 1,345 1,328 1,345 5,280 -0.11
2025/12/18 1,345 1,361 1,345 1,350 2,220 0.41
2025/12/19 1,380 1,380 1,344 1,345 790 -0.37
2025/12/22 1,350 1,386 1,350 1,386 3,940 3.05
2025/12/23 1,402 1,402 1,341 1,341 1,800 -3.28
2025/12/24 1,401 1,408 1,396 1,398 6,300 4.25
2025/12/25 1,425 1,425 1,394 1,394 2,880 -0.29
2025/12/26 1,372 1,411 1,372 1,405 5,850 0.83
2025/12/29 1,430 1,430 1,377 1,386 670 -1.39
2026/01/05 1,420 1,420 1,382 1,382 2,570 -0.29
2026/01/06 1,407 1,407 1,398 1,402 3,540 1.45
2026/01/07 1,372 1,402 1,353 1,397 2,430 -0.32
2026/01/08 1,367 1,371 1,359 1,359 2,730 -2.76
2026/01/09 1,379 1,415 1,379 1,415 6,940 4.16
2026/01/13 1,425 1,464 1,425 1,460 17,300 3.18
2026/01/14 1,500 1,500 1,485 1,492 4,230 2.16
2026/01/15 1,490 1,490 1,463 1,474 2,570 -1.21
2026/01/16 1,449 1,455 1,445 1,446 1,910 -1.87
2026/01/19 1,425 1,455 1,425 1,444 1,800 -0.14
2026/01/20 1,451 1,452 1,449 1,451 1,690 0.48
2026/01/21 1,460 1,464 1,454 1,462 13,840 0.76
2026/01/22 1,492 1,492 1,477 1,487 3,560 1.71
2026/01/23 1,489 1,489 1,464 1,467 2,940 -1.38
2026/01/26 1,490 1,490 1,451 1,451 2,210 -1.09
2026/01/27 1,464 1,464 1,440 1,449 990 -0.14
2026/01/28 1,470 1,480 1,467 1,480 10,730 2.14
2026/01/29 1,481 1,517 1,480 1,511 19,400 2.13
2026/01/30 1,535 1,548 1,517 1,522 4,300 0.73
2026/02/02 1,550 1,575 1,450 1,470 8,260 -3.42
2026/02/03 1,510 1,510 1,477 1,483 1,310 0.85
2026/02/04 1,502 1,541 1,502 1,534 3,830 3.47
2026/02/05 1,550 1,565 1,531 1,544 1,390 0.62
2026/02/06 1,541 1,557 1,511 1,554 2,140 0.68
2026/02/09 1,580 1,589 1,520 1,522 4,850 -2.06
2026/02/10 1,540 1,555 1,540 1,549 3,130 1.77
2026/02/12 1,594 1,594 1,530 1,534 4,480 -0.97
2026/02/13 1,550 1,550 1,487 1,492 3,910 -2.74
2026/02/16 1,562 1,562 1,492 1,496 1,350 0.27
2026/02/17 1,526 1,526 1,500 1,500 1,810 0.23
2026/02/18 1,500 1,500 1,483 1,488 780 -0.80
2026/02/19 1,560 1,580 1,524 1,571 15,150 5.61
2026/02/20 1,580 1,612 1,571 1,612 9,670 2.61
2026/02/24 1,612 1,614 1,590 1,608 11,050 -0.28
2026/02/25 1,608 1,608 1,590 1,590 6,210 -1.09
2026/02/26 1,700 1,990 1,550 1,596 22,710 0.35
2026/02/27 1,600 1,716 1,574 1,604 8,340 0.53
2026/03/02 2,004 2,004 1,723 2,000 32,500 24.69
2026/03/03 2,500 2,500 1,800 1,846 102,840 -7.70
2026/03/04 1,926 1,926 1,758 1,917 33,830 3.82
2026/03/05 1,797 1,837 1,766 1,824 65,980 -4.83
2026/03/06 1,852 1,875 1,823 1,861 47,490 2.03
2026/03/09 2,261 2,261 2,261 2,261 34,720 21.49
2026/03/10 2,005 2,170 1,916 2,043 81,940 -9.66
2026/03/11 2,075 2,076 1,957 1,993 89,410 -2.42
2026/03/12 2,233 2,252 2,170 2,202 170,620 10.46
2026/03/13 2,409 2,445 2,231 2,241 82,260 1.77
2026/03/16 2,276 2,340 2,276 2,334 123,940 4.17
2026/03/17 2,284 2,333 2,174 2,297 56,220 -1.61
2026/03/18 2,247 2,280 2,137 2,210 54,500 -3.79
2026/03/19 2,310 2,400 2,310 2,394 80,860 8.35
2026/03/23 2,395 2,430 2,309 2,409 51,830 0.63
2026/03/24 2,159 2,235 2,136 2,200 48,160 -8.68
2026/03/25 2,150 2,184 2,114 2,180 21,160 -0.91
2026/03/26 2,205 2,260 2,203 2,258 19,740 3.56
2026/03/27 2,266 2,292 2,245 2,283 18,400 1.11
2026/03/30 2,402 2,419 2,328 2,370 49,260 3.81
2026/03/31 2,450 2,467 2,320 2,467 48,230 4.11
2026/04/01 2,317 2,317 2,176 2,176 53,800 -11.82
2026/04/02 2,176 2,355 2,152 2,340 58,570 7.54
2026/04/03 2,390 2,390 2,245 2,346 44,830 0.28
2026/04/06 2,361 2,395 2,301 2,341 38,500 -0.23
2026/04/07 2,343 2,412 2,332 2,399 34,320 2.48
2026/04/08 2,099 2,169 2,073 2,100 54,070 -12.47
2026/04/09 2,300 2,300 2,204 2,228 70,910 6.12
2026/04/10 2,229 2,231 2,183 2,220 47,870 -0.38
2026/04/13 2,342 2,349 2,307 2,307 30,610 3.94
2026/04/14 2,257 2,287 2,231 2,280 36,820 -1.17
2026/04/15 2,191 2,239 2,150 2,220 13,120 -2.63
2026/04/16 2,219 2,231 2,117 2,223 11,160 0.11
2026/04/17 2,231 2,281 2,231 2,242 9,260 0.85
2026/04/20 2,242 2,300 2,180 2,196 48,140 -2.03
2026/04/21 2,200 2,210 2,151 2,178 4,670 -0.82
2026/04/22 2,216 2,244 2,200 2,232 8,870 2.48
2026/04/23 2,282 2,359 2,272 2,324 23,380 4.12
2026/04/24 2,370 2,395 2,350 2,358 8,020 1.46
2026/04/27 2,360 2,399 2,345 2,368 5,030 0.40
2026/04/28 2,357 2,426 2,335 2,420 29,540 2.22
2026/04/30 2,500 2,662 2,454 2,661 28,690 9.94
2026/05/01 2,659 2,660 2,522 2,545 6,800 -4.36
2026/05/07 2,357 2,362 2,302 2,342 6,150 -7.96
2026/05/08 2,392 2,392 2,330 2,330 6,610 -0.51
2026/05/11 2,371 2,470 2,371 2,462 8,950 5.67
2026/05/12 2,463 2,530 2,426 2,426 1,630 -1.46
2026/05/13 2,514 2,525 2,471 2,485 7,400 2.43
2026/05/14 2,504 2,504 2,465 2,465 4,530 -0.82
2026/05/15 2,469 2,538 2,469 2,538 1,390 2.98
2026/05/18 2,588 2,669 2,588 2,639 9,190 3.96
2026/05/19 2,673 2,673 2,581 2,622 5,240 -0.63
2026/05/20 2,641 2,674 2,611 2,611 4,520 -0.44
2026/05/21 2,551 2,613 2,511 2,570 8,050 -1.57
2026/05/22 2,613 2,613 2,537 2,550 1,490 -0.76
2026/05/25 2,500 2,500 2,385 2,404 11,550 -5.75
2026/05/26 2,384 2,451 2,384 2,432 4,800 1.16
2026/05/27 2,446 2,460 2,406 2,419 3,610 -0.51
2026/05/28 2,369 2,453 2,369 2,418 7,310 -0.04
2026/05/29 2,417 2,417 2,354 2,415 3,120 -0.12
2026/06/01 2,395 2,425 2,394 2,394 6,400 -0.87
2026/06/02 2,407 2,453 2,401 2,420 2,990 1.07
2026/06/03 2,470 2,522 2,446 2,522 6,930 4.24
2026/06/04 2,522 2,530 2,503 2,506 2,520 -0.65
2026/06/05 2,529 2,529 2,445 2,482 950 -0.96
2026/06/08 2,486 2,535 2,437 2,520 3,400 1.53
2026/06/09 2,519 2,550 2,450 2,450 1,160 -2.76
2026/06/10 2,460 2,490 2,394 2,394 1,860 -2.29
2026/06/11 2,490 2,529 2,444 2,455 2,870 2.53
2026/06/12 2,390 2,400 2,339 2,371 1,500 -3.42
2026/06/15 2,171 2,230 2,164 2,181 10,750 -8.02
2026/06/16 2,243 2,243 2,201 2,239 780 2.66
2026/06/17 2,180 2,180 2,023 2,132 7,290 -4.78
2026/06/18 2,086 2,150 2,086 2,106 3,060 -1.20
2026/06/19 2,118 2,150 2,038 2,150 1,720 2.09
2026/06/22 2,200 2,225 2,152 2,153 1,980 0.12
2026/06/23 2,150 2,150 2,100 2,100 330 -2.44
2026/06/24 2,055 2,121 2,055 2,099 890 -0.05
2026/06/25 2,050 2,050 2,000 2,031 1,790 -3.24
2026/06/26 2,050 2,099 2,050 2,090 1,150 2.90
2026/06/29 2,010 2,100 2,000 2,000 2,030 -4.31
2026/06/30 2,002 2,020 1,999 1,999 400 -0.08
2026/07/01 2,005 2,040 1,999 2,030 470 1.58
2026/07/02 2,030 2,030 2,020 2,030 90 0.00
2026/07/03 2,030 2,035 2,020 2,035 240 0.25
2026/07/06 2,023 2,023 2,000 2,020 2,010 -0.74
2026/07/07 2,002 2,051 2,001 2,001 320 -0.97
2026/07/08 2,095 2,150 2,070 2,114 4,590 5.67
2026/07/09 2,185 2,205 2,150 2,150 7,020 1.70
2026/07/10 2,135 2,135 2,071 2,071 1,430 -3.67
2026/07/13 2,205 2,205 2,150 2,190 2,550 5.75
2026/07/14 2,290 2,499 2,281 2,325 14,860 6.14
2026/07/15 2,302 2,325 2,203 2,258 14,150 -2.88
2026/07/16 2,263 2,379 2,263 2,281 1,840 1.02
2026/07/17 2,307 2,308 2,233 2,307 1,540 1.16
2026/07/21 2,326 2,377 2,306 2,326 1,420 0.82
2026/07/22 2,358 2,450 2,347 2,450 2,800 5.33
2026/07/23 2,490 2,498 2,450 2,460 1,880 0.41
2026/07/24 2,500 2,530 2,445 2,445 4,320 -0.61
2026/07/27 2,245 2,388 2,245 2,271 6,810 -7.12
2026/07/28 2,371 2,371 2,300 2,338 1,940 2.93
2026/07/29 2,311 2,364 2,310 2,320 1,100 -0.77
2026/07/30 2,470 2,550 2,356 2,466 4,950 6.29
2026/07/31 2,416 2,436 2,270 2,350 1,380 -4.70
2026/08/03 2,324 2,324 2,078 2,195 4,650 -6.60
2026/08/04 2,196 2,250 2,185 2,200 1,580 0.25
2026/08/05 2,155 2,170 2,085 2,139 770 -2.80
2026/08/06 2,089 2,145 2,089 2,120 680 -0.87
2026/08/07 2,270 2,270 2,185 2,228 620 5.07
2026/08/10 2,278 2,278 2,189 2,201 1,400 -1.21
2026/08/12 2,298 2,380 2,261 2,370 2,220 7.68
2026/08/13 2,305 2,355 2,255 2,284 3,370 -3.63
2026/08/14 2,284 2,331 2,274 2,330 1,030 2.04
2026/08/17 2,380 2,380 2,330 2,356 1,910 1.12
2026/08/18 2,400 2,440 2,400 2,440 3,830 3.54
2026/08/19 2,440 2,500 2,432 2,434 1,850 -0.25
2026/08/20 2,384 2,445 2,384 2,445 560 0.47
2026/08/21 2,495 2,495 2,375 2,459 2,860 0.57
2026/08/24 2,425 2,458 2,360 2,402 2,440 -2.32
2026/08/25 2,417 2,427 2,381 2,381 370 -0.90
2026/08/26 2,377 2,377 2,311 2,347 300 -1.41
2026/08/27 2,347 2,397 2,325 2,360 300 0.55
2026/08/28 2,400 2,452 2,361 2,406 260 1.93
2026/08/31 2,407 2,500 2,406 2,440 4,160 1.43
2026/09/01 2,460 2,492 2,460 2,492 440 2.11
2026/09/02 2,534 2,599 2,533 2,553 7,300 2.47
2026/09/03 2,591 2,591 2,480 2,480 490 -2.86
2026/09/04 2,474 2,482 2,474 2,475 270 -0.20
2026/09/07 2,475 2,535 2,441 2,499 3,500 0.97
2026/09/08 2,527 2,527 2,411 2,490 1,030 -0.36
2026/09/09 2,482 2,540 2,482 2,540 1,130 2.01
2026/09/10 2,593 2,609 2,550 2,550 970 0.39
2026/09/11 2,700 2,730 2,653 2,653 4,260 4.02
2026/09/14 2,653 2,690 2,653 2,661 950 0.30
2026/09/15 2,690 2,713 2,672 2,707 530 1.75
2026/09/16 2,731 2,800 2,706 2,720 3,060 0.48
2026/09/17 2,665 2,703 2,630 2,677 3,420 -1.60
2026/09/18 2,661 2,705 2,661 2,702 920 0.95
2026/09/24 2,690 2,690 2,628 2,689 2,700 -0.48
2026/09/25 2,695 2,710 2,657 2,657 590 -1.19
2026/09/28 2,690 2,690 2,606 2,680 1,410 0.87
2026/09/29 2,630 2,700 2,630 2,700 790 0.75
2026/09/30 2,609 2,671 2,585 2,635 530 -2.41
2026/10/01 2,614 2,614 2,614 2,614 100 -0.82
2026/10/02 2,731 2,731 2,709 2,715 580 3.86
2026/10/05 2,668 2,713 2,614 2,686 1,780 -1.05
2026/10/06 2,687 2,687 2,650 2,686 160 0.00
2026/10/07 2,674 2,717 2,674 2,717 850 1.15
2026/10/08 2,717 2,717 2,689 2,717 360 0.00
2026/10/09 2,720 2,770 2,680 2,741 690 0.88
2026/10/13 2,820 2,820 2,745 2,809 1,070 2.48
2026/10/14 2,801 2,870 2,801 2,837 3,470 1.00
2026/10/15 2,882 2,882 2,807 2,835 210 -0.07
2026/10/16 2,900 2,900 2,867 2,867 550 1.13
2026/10/19 2,900 2,963 2,900 2,926 1,840 2.06
2026/10/20 2,945 2,989 2,945 2,989 820 2.15
2026/10/21 3,039 3,039 2,887 2,966 1,270 -0.77
2026/10/22 2,966 2,966 2,902 2,945 460 -0.72
2026/10/23 2,995 2,995 2,944 2,990 1,430 1.55
2026/10/26 3,080 3,085 2,984 2,984 1,640 -0.20
2026/10/27 2,934 3,000 2,934 3,000 3,120 0.54
2026/10/28 3,001 3,030 2,922 3,004 690 0.13

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