価格情報
| 始値 |
2,769円 |
| 高値 |
2,769円 |
| 安値 |
2,746円 |
| 終値 |
2,755円 |
| 出来高 |
3,545株 |
| 売買代金 |
9,758,244円 |
| 売り気配 (15:30) |
2,755円 |
| 買い気配 (15:30) |
2,753円 |
| 年初来高値 (2025/02/19) |
3,485円 |
| 年初来安値 (2025/10/01) |
2,560円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ 小麦上場投資信託 |
| 英文銘柄名 |
WISDOMTREE WHEAT |
| 時価総額 |
14,874,352,480.0円 |
| 発行済株式総数 |
5,405,380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 |
2,486 |
150 |
| 2025/12/26 |
0 |
0 |
2,336 |
430 |
| 2025/12/19 |
0 |
0 |
1,906 |
0 |
| 2025/12/12 |
0 |
0 |
1,906 |
-5,540 |
| 2025/12/05 |
0 |
0 |
7,446 |
-50 |
| 2025/11/28 |
0 |
0 |
7,496 |
1 |
| 2025/11/21 |
0 |
0 |
7,495 |
1 |
| 2025/11/14 |
0 |
0 |
7,494 |
5 |
| 2025/11/07 |
0 |
0 |
7,489 |
-286 |
| 2025/10/31 |
0 |
0 |
7,775 |
-405 |
| 2025/10/24 |
0 |
0 |
8,180 |
46 |
| 2025/10/17 |
0 |
0 |
8,134 |
94 |
| 2025/10/10 |
0 |
0 |
8,040 |
-200 |
| 2025/10/03 |
0 |
0 |
8,240 |
10 |
| 2025/09/26 |
0 |
0 |
8,230 |
50 |
| 2025/09/19 |
0 |
0 |
8,180 |
30 |
| 2025/09/12 |
0 |
0 |
8,150 |
60 |
| 2025/09/05 |
0 |
0 |
8,090 |
-50 |
| 2025/08/29 |
0 |
0 |
8,140 |
100 |
| 2025/08/22 |
0 |
0 |
8,040 |
-530 |
| 2025/08/15 |
0 |
0 |
8,570 |
54 |
| 2025/08/08 |
0 |
0 |
8,516 |
145 |
| 2025/08/01 |
0 |
0 |
8,371 |
330 |
| 2025/07/25 |
0 |
0 |
8,041 |
-100 |
| 2025/07/18 |
0 |
0 |
8,141 |
48 |
| 2025/07/11 |
0 |
0 |
8,093 |
-258 |
| 2025/07/04 |
0 |
0 |
8,351 |
170 |
| 2025/06/27 |
0 |
0 |
8,181 |
-1,382 |
| 2025/06/20 |
0 |
0 |
9,563 |
-300 |
| 2025/06/13 |
0 |
0 |
9,863 |
-108 |
| 2025/06/06 |
0 |
0 |
9,971 |
200 |
| 2025/05/30 |
0 |
0 |
9,771 |
-100 |
| 2025/05/23 |
0 |
0 |
9,871 |
260 |
| 2025/05/16 |
0 |
0 |
9,611 |
-60 |
| 2025/05/09 |
0 |
0 |
9,671 |
0 |
| 2025/05/02 |
0 |
0 |
9,671 |
441 |
| 2025/04/25 |
0 |
0 |
9,230 |
1,725 |
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 |
1,100 |
0 |
1,100 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
1,100 |
0 |
1,100 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
1,100 |
0 |
1,100 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
1,100 |
0 |
1,100 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
1,100 |
0 |
1,100 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
1,100 |
0 |
1,100 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
100 |
0 |
100 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
221 |
0 |
221 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
100 |
0 |
100 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
100 |
0 |
100 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
100 |
0 |
100 |
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 |
3,285 |
3,295 |
3,250 |
3,295 |
16,246 |
- |
| 2024/07/29 |
3,235 |
3,235 |
3,170 |
3,180 |
45,279 |
-3.49 |
| 2024/07/30 |
3,245 |
3,245 |
3,220 |
3,240 |
7,519 |
1.89 |
| 2024/07/31 |
3,200 |
3,200 |
3,145 |
3,175 |
20,300 |
-2.01 |
| 2024/08/01 |
3,155 |
3,160 |
3,125 |
3,140 |
32,803 |
-1.10 |
| 2024/08/02 |
3,130 |
3,190 |
3,130 |
3,160 |
15,879 |
0.64 |
| 2024/08/05 |
3,115 |
3,140 |
3,010 |
3,010 |
41,314 |
-4.75 |
| 2024/08/06 |
3,125 |
3,135 |
3,080 |
3,105 |
37,376 |
3.16 |
| 2024/08/07 |
3,125 |
3,190 |
3,125 |
3,165 |
13,830 |
1.93 |
| 2024/08/08 |
3,145 |
3,165 |
3,120 |
3,145 |
6,966 |
-0.63 |
| 2024/08/09 |
3,165 |
3,175 |
3,155 |
3,170 |
16,246 |
0.79 |
| 2024/08/13 |
3,195 |
3,200 |
3,125 |
3,125 |
25,249 |
-1.42 |
| 2024/08/14 |
3,115 |
3,115 |
3,065 |
3,085 |
12,857 |
-1.28 |
| 2024/08/15 |
3,125 |
3,190 |
3,125 |
3,180 |
16,186 |
3.08 |
| 2024/08/16 |
3,170 |
3,170 |
3,110 |
3,115 |
14,602 |
-2.04 |
| 2024/08/19 |
3,140 |
3,140 |
3,055 |
3,060 |
22,323 |
-1.77 |
| 2024/08/20 |
3,070 |
3,100 |
3,070 |
3,100 |
8,881 |
1.31 |
| 2024/08/21 |
3,115 |
3,115 |
3,095 |
3,100 |
8,517 |
0.00 |
| 2024/08/22 |
3,060 |
3,065 |
3,010 |
3,020 |
27,821 |
-2.58 |
| 2024/08/23 |
3,015 |
3,015 |
2,983 |
2,996 |
23,972 |
-0.79 |
| 2024/08/26 |
2,969 |
2,969 |
2,900 |
2,940 |
35,461 |
-1.87 |
| 2024/08/27 |
2,928 |
2,961 |
2,907 |
2,914 |
9,031 |
-0.88 |
| 2024/08/28 |
2,980 |
2,999 |
2,941 |
2,946 |
14,467 |
1.10 |
| 2024/08/29 |
2,980 |
3,010 |
2,980 |
3,005 |
11,034 |
2.00 |
| 2024/08/30 |
3,030 |
3,050 |
3,020 |
3,050 |
7,263 |
1.50 |
| 2024/09/02 |
3,080 |
3,095 |
3,075 |
3,085 |
9,348 |
1.15 |
| 2024/09/03 |
3,105 |
3,120 |
3,070 |
3,070 |
11,141 |
-0.49 |
| 2024/09/04 |
3,120 |
3,155 |
3,120 |
3,150 |
19,677 |
2.61 |
| 2024/09/05 |
3,170 |
3,180 |
3,155 |
3,160 |
14,083 |
0.32 |
| 2024/09/06 |
3,180 |
3,180 |
3,105 |
3,105 |
10,862 |
-1.74 |
| 2024/09/09 |
3,095 |
3,095 |
3,065 |
3,070 |
13,843 |
-1.13 |
| 2024/09/10 |
3,100 |
3,130 |
3,095 |
3,120 |
3,856 |
1.63 |
| 2024/09/11 |
3,120 |
3,125 |
3,095 |
3,110 |
9,448 |
-0.32 |
| 2024/09/12 |
3,110 |
3,180 |
3,110 |
3,180 |
14,415 |
2.25 |
| 2024/09/13 |
3,170 |
3,170 |
3,125 |
3,125 |
7,919 |
-1.73 |
| 2024/09/17 |
3,180 |
3,180 |
3,115 |
3,140 |
16,923 |
0.48 |
| 2024/09/18 |
3,090 |
3,145 |
3,090 |
3,135 |
5,595 |
-0.16 |
| 2024/09/19 |
3,150 |
3,150 |
3,120 |
3,120 |
3,732 |
-0.48 |
| 2024/09/20 |
3,120 |
3,120 |
3,100 |
3,115 |
6,138 |
-0.16 |
| 2024/09/24 |
3,180 |
3,200 |
3,180 |
3,200 |
9,967 |
2.73 |
| 2024/09/25 |
3,205 |
3,205 |
3,150 |
3,160 |
18,738 |
-1.25 |
| 2024/09/26 |
3,220 |
3,295 |
3,220 |
3,280 |
32,693 |
3.80 |
| 2024/09/27 |
3,295 |
3,295 |
3,210 |
3,250 |
12,745 |
-0.91 |
| 2024/09/30 |
3,210 |
3,210 |
3,130 |
3,145 |
22,557 |
-3.23 |
| 2024/10/01 |
3,200 |
3,215 |
3,185 |
3,210 |
4,598 |
2.07 |
| 2024/10/02 |
3,275 |
3,310 |
3,275 |
3,305 |
15,024 |
2.96 |
| 2024/10/03 |
3,405 |
3,470 |
3,405 |
3,450 |
32,300 |
4.39 |
| 2024/10/04 |
3,410 |
3,410 |
3,345 |
3,345 |
16,333 |
-3.04 |
| 2024/10/07 |
3,340 |
3,370 |
3,330 |
3,355 |
17,399 |
0.30 |
| 2024/10/08 |
3,365 |
3,395 |
3,355 |
3,365 |
19,608 |
0.30 |
| 2024/10/09 |
3,380 |
3,425 |
3,380 |
3,415 |
17,877 |
1.49 |
| 2024/10/10 |
3,420 |
3,495 |
3,420 |
3,490 |
15,569 |
2.20 |
| 2024/10/11 |
3,475 |
3,475 |
3,445 |
3,450 |
18,236 |
-1.15 |
| 2024/10/15 |
3,380 |
3,380 |
3,315 |
3,325 |
21,102 |
-3.62 |
| 2024/10/16 |
3,310 |
3,340 |
3,310 |
3,335 |
3,838 |
0.30 |
| 2024/10/17 |
3,365 |
3,375 |
3,355 |
3,360 |
5,988 |
0.75 |
| 2024/10/18 |
3,430 |
3,435 |
3,405 |
3,425 |
7,034 |
1.93 |
| 2024/10/21 |
3,335 |
3,335 |
3,280 |
3,295 |
16,645 |
-3.80 |
| 2024/10/22 |
3,310 |
3,320 |
3,275 |
3,285 |
8,105 |
-0.30 |
| 2024/10/23 |
3,335 |
3,355 |
3,330 |
3,350 |
10,932 |
1.98 |
| 2024/10/24 |
3,380 |
3,410 |
3,375 |
3,385 |
10,924 |
1.04 |
| 2024/10/25 |
3,410 |
3,415 |
3,375 |
3,385 |
4,792 |
0.00 |
| 2024/10/28 |
3,370 |
3,370 |
3,300 |
3,330 |
8,554 |
-1.62 |
| 2024/10/29 |
3,310 |
3,310 |
3,285 |
3,290 |
18,620 |
-1.20 |
| 2024/10/30 |
3,345 |
3,385 |
3,345 |
3,385 |
11,912 |
2.89 |
| 2024/10/31 |
3,375 |
3,385 |
3,330 |
3,340 |
9,266 |
-1.33 |
| 2024/11/01 |
3,350 |
3,365 |
3,340 |
3,355 |
4,363 |
0.45 |
| 2024/11/05 |
3,355 |
3,355 |
3,330 |
3,330 |
5,813 |
-0.75 |
| 2024/11/06 |
3,345 |
3,360 |
3,330 |
3,335 |
6,342 |
0.15 |
| 2024/11/07 |
3,395 |
3,420 |
3,385 |
3,400 |
13,536 |
1.95 |
| 2024/11/08 |
3,400 |
3,400 |
3,350 |
3,350 |
14,928 |
-1.47 |
| 2024/11/11 |
3,350 |
3,375 |
3,320 |
3,320 |
8,641 |
-0.90 |
| 2024/11/12 |
3,310 |
3,355 |
3,310 |
3,350 |
5,322 |
0.90 |
| 2024/11/13 |
3,300 |
3,340 |
3,255 |
3,270 |
13,497 |
-2.39 |
| 2024/11/14 |
3,225 |
3,265 |
3,205 |
3,255 |
9,189 |
-0.46 |
| 2024/11/15 |
3,220 |
3,235 |
3,210 |
3,225 |
11,057 |
-0.92 |
| 2024/11/18 |
3,245 |
3,245 |
3,205 |
3,225 |
10,183 |
0.00 |
| 2024/11/19 |
3,255 |
3,290 |
3,255 |
3,265 |
11,036 |
1.24 |
| 2024/11/20 |
3,290 |
3,295 |
3,270 |
3,285 |
5,156 |
0.61 |
| 2024/11/21 |
3,325 |
3,340 |
3,315 |
3,330 |
8,121 |
1.37 |
| 2024/11/22 |
3,285 |
3,310 |
3,285 |
3,305 |
4,095 |
-0.75 |
| 2024/11/25 |
3,290 |
3,290 |
3,255 |
3,265 |
10,932 |
-1.21 |
| 2024/11/26 |
3,230 |
3,240 |
3,190 |
3,200 |
11,034 |
-1.99 |
| 2024/11/27 |
3,235 |
3,235 |
3,160 |
3,165 |
7,986 |
-1.09 |
| 2024/11/28 |
3,145 |
3,145 |
3,110 |
3,125 |
10,855 |
-1.26 |
| 2024/11/29 |
3,120 |
3,135 |
3,085 |
3,095 |
9,879 |
-0.96 |
| 2024/12/02 |
3,085 |
3,100 |
3,070 |
3,075 |
8,059 |
-0.65 |
| 2024/12/03 |
3,090 |
3,110 |
3,075 |
3,105 |
6,626 |
0.98 |
| 2024/12/04 |
3,105 |
3,105 |
3,075 |
3,085 |
6,621 |
-0.64 |
| 2024/12/05 |
3,115 |
3,115 |
3,080 |
3,085 |
2,029 |
0.00 |
| 2024/12/06 |
3,150 |
3,150 |
3,135 |
3,150 |
5,962 |
2.11 |
| 2024/12/09 |
3,140 |
3,155 |
3,115 |
3,150 |
5,596 |
0.00 |
| 2024/12/10 |
3,175 |
3,180 |
3,145 |
3,160 |
5,715 |
0.32 |
| 2024/12/11 |
3,190 |
3,225 |
3,190 |
3,215 |
12,588 |
1.74 |
| 2024/12/12 |
3,245 |
3,245 |
3,190 |
3,215 |
12,565 |
0.00 |
| 2024/12/13 |
3,190 |
3,205 |
3,185 |
3,195 |
14,829 |
-0.62 |
| 2024/12/16 |
3,180 |
3,195 |
3,170 |
3,185 |
5,970 |
-0.31 |
| 2024/12/17 |
3,190 |
3,195 |
3,175 |
3,190 |
5,136 |
0.16 |
| 2024/12/18 |
3,170 |
3,170 |
3,130 |
3,130 |
7,898 |
-1.88 |
| 2024/12/19 |
3,130 |
3,145 |
3,120 |
3,130 |
8,875 |
0.00 |
| 2024/12/20 |
3,130 |
3,165 |
3,130 |
3,155 |
10,821 |
0.80 |
| 2024/12/23 |
3,145 |
3,170 |
3,125 |
3,155 |
14,902 |
0.00 |
| 2024/12/24 |
3,170 |
3,190 |
3,150 |
3,180 |
14,355 |
0.79 |
| 2024/12/25 |
3,165 |
3,165 |
3,140 |
3,140 |
11,874 |
-1.26 |
| 2024/12/26 |
3,140 |
3,140 |
3,100 |
3,115 |
18,432 |
-0.80 |
| 2024/12/27 |
3,170 |
3,220 |
3,165 |
3,200 |
12,996 |
2.73 |
| 2024/12/30 |
3,225 |
3,265 |
3,225 |
3,255 |
9,756 |
1.72 |
| 2025/01/06 |
3,185 |
3,190 |
3,145 |
3,150 |
17,589 |
-3.23 |
| 2025/01/07 |
3,205 |
3,220 |
3,185 |
3,185 |
6,938 |
1.11 |
| 2025/01/08 |
3,210 |
3,245 |
3,210 |
3,235 |
6,792 |
1.57 |
| 2025/01/09 |
3,235 |
3,235 |
3,190 |
3,200 |
3,618 |
-1.08 |
| 2025/01/10 |
3,190 |
3,205 |
3,165 |
3,175 |
7,099 |
-0.78 |
| 2025/01/14 |
3,240 |
3,245 |
3,220 |
3,235 |
14,276 |
1.89 |
| 2025/01/15 |
3,255 |
3,260 |
3,220 |
3,230 |
8,293 |
-0.15 |
| 2025/01/16 |
3,215 |
3,230 |
3,185 |
3,200 |
4,897 |
-0.93 |
| 2025/01/17 |
3,155 |
3,165 |
3,145 |
3,165 |
10,647 |
-1.09 |
| 2025/01/20 |
3,175 |
3,185 |
3,165 |
3,170 |
2,637 |
0.16 |
| 2025/01/21 |
3,180 |
3,225 |
3,170 |
3,210 |
20,648 |
1.26 |
| 2025/01/22 |
3,260 |
3,280 |
3,255 |
3,265 |
22,655 |
1.71 |
| 2025/01/23 |
3,270 |
3,270 |
3,250 |
3,260 |
14,788 |
-0.15 |
| 2025/01/24 |
3,250 |
3,265 |
3,210 |
3,220 |
8,539 |
-1.23 |
| 2025/01/27 |
3,210 |
3,210 |
3,150 |
3,170 |
10,832 |
-1.55 |
| 2025/01/28 |
3,145 |
3,155 |
3,130 |
3,150 |
9,278 |
-0.63 |
| 2025/01/29 |
3,210 |
3,230 |
3,180 |
3,220 |
13,626 |
2.22 |
| 2025/01/30 |
3,260 |
3,285 |
3,260 |
3,260 |
14,510 |
1.24 |
| 2025/01/31 |
3,280 |
3,305 |
3,265 |
3,275 |
8,760 |
0.46 |
| 2025/02/03 |
3,295 |
3,300 |
3,240 |
3,255 |
18,684 |
-0.61 |
| 2025/02/04 |
3,305 |
3,320 |
3,285 |
3,300 |
6,404 |
1.38 |
| 2025/02/05 |
3,345 |
3,370 |
3,340 |
3,365 |
7,939 |
1.97 |
| 2025/02/06 |
3,330 |
3,335 |
3,265 |
3,290 |
7,956 |
-2.23 |
| 2025/02/07 |
3,360 |
3,390 |
3,340 |
3,370 |
8,288 |
2.43 |
| 2025/02/10 |
3,335 |
3,365 |
3,315 |
3,320 |
8,299 |
-1.48 |
| 2025/02/12 |
3,335 |
3,355 |
3,310 |
3,340 |
9,507 |
0.60 |
| 2025/02/13 |
3,350 |
3,360 |
3,330 |
3,345 |
3,485 |
0.15 |
| 2025/02/14 |
3,350 |
3,380 |
3,335 |
3,380 |
4,547 |
1.05 |
| 2025/02/17 |
3,455 |
3,460 |
3,435 |
3,445 |
14,283 |
1.92 |
| 2025/02/18 |
3,465 |
3,465 |
3,400 |
3,405 |
6,558 |
-1.16 |
| 2025/02/19 |
3,465 |
3,485 |
3,460 |
3,470 |
9,720 |
1.91 |
| 2025/02/20 |
3,400 |
3,400 |
3,365 |
3,385 |
11,108 |
-2.45 |
| 2025/02/21 |
3,320 |
3,355 |
3,315 |
3,350 |
15,750 |
-1.03 |
| 2025/02/25 |
3,305 |
3,305 |
3,275 |
3,285 |
15,480 |
-1.94 |
| 2025/02/26 |
3,245 |
3,260 |
3,235 |
3,255 |
14,384 |
-0.91 |
| 2025/02/27 |
3,195 |
3,200 |
3,175 |
3,190 |
13,485 |
-2.00 |
| 2025/02/28 |
3,150 |
3,150 |
3,105 |
3,130 |
19,358 |
-1.88 |
| 2025/03/03 |
3,130 |
3,140 |
3,095 |
3,135 |
13,610 |
0.16 |
| 2025/03/04 |
3,080 |
3,085 |
3,010 |
3,015 |
55,549 |
-3.83 |
| 2025/03/05 |
3,000 |
3,010 |
2,965 |
2,989 |
42,305 |
-0.86 |
| 2025/03/06 |
3,015 |
3,060 |
3,015 |
3,055 |
23,164 |
2.21 |
| 2025/03/07 |
3,030 |
3,055 |
2,999 |
2,999 |
13,801 |
-1.83 |
| 2025/03/10 |
3,025 |
3,055 |
3,025 |
3,030 |
5,446 |
1.03 |
| 2025/03/11 |
3,075 |
3,080 |
3,030 |
3,045 |
15,529 |
0.50 |
| 2025/03/12 |
3,050 |
3,085 |
3,050 |
3,075 |
5,333 |
0.99 |
| 2025/03/13 |
3,090 |
3,090 |
3,040 |
3,045 |
9,366 |
-0.98 |
| 2025/03/14 |
3,090 |
3,100 |
3,065 |
3,100 |
6,980 |
1.81 |
| 2025/03/17 |
3,110 |
3,120 |
3,080 |
3,115 |
3,894 |
0.48 |
| 2025/03/18 |
3,140 |
3,170 |
3,140 |
3,165 |
7,027 |
1.61 |
| 2025/03/19 |
3,145 |
3,145 |
3,085 |
3,110 |
7,682 |
-1.74 |
| 2025/03/21 |
3,090 |
3,090 |
3,060 |
3,080 |
4,457 |
-0.96 |
| 2025/03/24 |
3,075 |
3,115 |
3,075 |
3,095 |
8,038 |
0.49 |
| 2025/03/25 |
3,065 |
3,065 |
3,045 |
3,055 |
7,915 |
-1.29 |
| 2025/03/26 |
3,040 |
3,040 |
3,015 |
3,030 |
4,975 |
-0.82 |
| 2025/03/27 |
2,998 |
2,998 |
2,969 |
2,974 |
33,482 |
-1.85 |
| 2025/03/28 |
2,977 |
2,981 |
2,953 |
2,958 |
24,954 |
-0.54 |
| 2025/03/31 |
2,960 |
2,970 |
2,920 |
2,926 |
29,091 |
-1.08 |
| 2025/04/01 |
2,976 |
2,984 |
2,971 |
2,976 |
10,132 |
1.71 |
| 2025/04/02 |
2,978 |
3,020 |
2,978 |
3,005 |
9,127 |
0.97 |
| 2025/04/03 |
2,970 |
2,970 |
2,887 |
2,905 |
29,100 |
-3.33 |
| 2025/04/04 |
2,901 |
2,931 |
2,895 |
2,914 |
18,389 |
0.31 |
| 2025/04/07 |
2,849 |
2,902 |
2,835 |
2,888 |
31,327 |
-0.89 |
| 2025/04/08 |
2,916 |
2,976 |
2,916 |
2,972 |
17,197 |
2.91 |
| 2025/04/09 |
2,945 |
2,945 |
2,888 |
2,899 |
8,509 |
-2.46 |
| 2025/04/10 |
2,972 |
2,980 |
2,925 |
2,951 |
38,272 |
1.79 |
| 2025/04/11 |
2,872 |
2,901 |
2,862 |
2,898 |
14,141 |
-1.80 |
| 2025/04/14 |
2,903 |
2,965 |
2,903 |
2,904 |
8,313 |
0.21 |
| 2025/04/15 |
2,900 |
2,921 |
2,900 |
2,921 |
3,405 |
0.59 |
| 2025/04/16 |
2,898 |
2,898 |
2,837 |
2,841 |
32,088 |
-2.74 |
| 2025/04/17 |
2,882 |
2,913 |
2,877 |
2,912 |
6,350 |
2.50 |
| 2025/04/18 |
2,915 |
2,920 |
2,895 |
2,920 |
5,343 |
0.27 |
| 2025/04/21 |
2,930 |
2,930 |
2,853 |
2,856 |
10,685 |
-2.19 |
| 2025/04/22 |
2,820 |
2,856 |
2,805 |
2,807 |
23,236 |
-1.72 |
| 2025/04/23 |
2,847 |
2,850 |
2,818 |
2,823 |
8,460 |
0.57 |
| 2025/04/24 |
2,822 |
2,822 |
2,796 |
2,798 |
16,540 |
-0.89 |
| 2025/04/25 |
2,824 |
2,842 |
2,820 |
2,839 |
5,316 |
1.47 |
| 2025/04/28 |
2,838 |
2,838 |
2,804 |
2,810 |
19,995 |
-1.02 |
| 2025/04/30 |
2,790 |
2,790 |
2,706 |
2,707 |
54,581 |
-3.67 |
| 2025/05/01 |
2,740 |
2,790 |
2,732 |
2,788 |
17,622 |
2.99 |
| 2025/05/02 |
2,755 |
2,819 |
2,755 |
2,810 |
9,395 |
0.79 |
| 2025/05/07 |
2,829 |
2,829 |
2,784 |
2,817 |
6,700 |
0.25 |
| 2025/05/08 |
2,793 |
2,796 |
2,774 |
2,796 |
5,140 |
-0.75 |
| 2025/05/09 |
2,807 |
2,815 |
2,789 |
2,789 |
5,722 |
-0.25 |
| 2025/05/12 |
2,817 |
2,817 |
2,725 |
2,735 |
40,169 |
-1.94 |
| 2025/05/13 |
2,753 |
2,762 |
2,736 |
2,737 |
15,166 |
0.07 |
| 2025/05/14 |
2,775 |
2,778 |
2,750 |
2,770 |
8,155 |
1.21 |
| 2025/05/15 |
2,777 |
2,790 |
2,760 |
2,778 |
8,994 |
0.29 |
| 2025/05/16 |
2,805 |
2,811 |
2,797 |
2,808 |
7,774 |
1.08 |
| 2025/05/19 |
2,775 |
2,801 |
2,761 |
2,797 |
7,558 |
-0.39 |
| 2025/05/20 |
2,799 |
2,799 |
2,774 |
2,792 |
6,400 |
-0.18 |
| 2025/05/21 |
2,823 |
2,874 |
2,823 |
2,870 |
10,284 |
2.79 |
| 2025/05/22 |
2,880 |
2,880 |
2,830 |
2,835 |
5,660 |
-1.22 |
| 2025/05/23 |
2,865 |
2,865 |
2,824 |
2,835 |
3,248 |
0.00 |
| 2025/05/26 |
2,835 |
2,835 |
2,803 |
2,834 |
5,148 |
-0.04 |
| 2025/05/27 |
2,807 |
2,817 |
2,795 |
2,816 |
4,151 |
-0.64 |
| 2025/05/28 |
2,781 |
2,805 |
2,771 |
2,800 |
13,258 |
-0.57 |
| 2025/05/29 |
2,805 |
2,827 |
2,803 |
2,805 |
6,318 |
0.18 |
| 2025/05/30 |
2,801 |
2,807 |
2,791 |
2,807 |
6,502 |
0.07 |
| 2025/06/02 |
2,795 |
2,803 |
2,787 |
2,796 |
5,423 |
-0.39 |
| 2025/06/03 |
2,797 |
2,797 |
2,769 |
2,777 |
7,738 |
-0.68 |
| 2025/06/04 |
2,771 |
2,802 |
2,771 |
2,794 |
4,978 |
0.61 |
| 2025/06/05 |
2,819 |
2,841 |
2,817 |
2,840 |
8,946 |
1.65 |
| 2025/06/06 |
2,844 |
2,862 |
2,844 |
2,859 |
3,509 |
0.67 |
| 2025/06/09 |
2,900 |
2,924 |
2,894 |
2,921 |
11,770 |
2.17 |
| 2025/06/10 |
2,880 |
2,880 |
2,825 |
2,837 |
13,190 |
-2.88 |
| 2025/06/11 |
2,819 |
2,832 |
2,810 |
2,832 |
5,335 |
-0.18 |
| 2025/06/12 |
2,833 |
2,833 |
2,795 |
2,795 |
9,995 |
-1.31 |
| 2025/06/13 |
2,775 |
2,789 |
2,721 |
2,783 |
27,814 |
-0.43 |
| 2025/06/16 |
2,833 |
2,870 |
2,801 |
2,831 |
19,182 |
1.72 |
| 2025/06/17 |
2,820 |
2,854 |
2,820 |
2,846 |
7,934 |
0.53 |
| 2025/06/18 |
2,890 |
2,930 |
2,890 |
2,906 |
15,203 |
2.11 |
| 2025/06/19 |
2,998 |
3,029 |
2,961 |
3,029 |
34,150 |
4.23 |
| 2025/06/20 |
3,029 |
3,029 |
3,001 |
3,003 |
8,461 |
-0.86 |
| 2025/06/23 |
3,000 |
3,044 |
3,000 |
3,040 |
10,463 |
1.23 |
| 2025/06/24 |
2,970 |
2,970 |
2,883 |
2,883 |
21,610 |
-5.16 |
| 2025/06/25 |
2,850 |
2,850 |
2,809 |
2,828 |
18,214 |
-1.91 |
| 2025/06/26 |
2,818 |
2,818 |
2,788 |
2,788 |
17,924 |
-1.41 |
| 2025/06/27 |
2,786 |
2,786 |
2,756 |
2,763 |
25,251 |
-0.90 |
| 2025/06/30 |
2,769 |
2,792 |
2,753 |
2,757 |
13,344 |
-0.22 |
| 2025/07/01 |
2,807 |
2,807 |
2,733 |
2,760 |
16,858 |
0.11 |
| 2025/07/02 |
2,780 |
2,800 |
2,780 |
2,790 |
10,210 |
1.09 |
| 2025/07/03 |
2,840 |
2,890 |
2,840 |
2,873 |
22,175 |
2.97 |
| 2025/07/04 |
2,870 |
2,870 |
2,847 |
2,847 |
8,190 |
-0.90 |
| 2025/07/07 |
2,878 |
2,878 |
2,789 |
2,792 |
10,611 |
-1.93 |
| 2025/07/08 |
2,825 |
2,837 |
2,815 |
2,818 |
9,902 |
0.93 |
| 2025/07/09 |
2,819 |
2,869 |
2,819 |
2,861 |
7,076 |
1.53 |
| 2025/07/10 |
2,859 |
2,859 |
2,805 |
2,821 |
13,779 |
-1.40 |
| 2025/07/11 |
2,848 |
2,904 |
2,841 |
2,891 |
10,835 |
2.48 |
| 2025/07/14 |
2,885 |
2,885 |
2,810 |
2,853 |
15,391 |
-1.31 |
| 2025/07/15 |
2,888 |
2,900 |
2,836 |
2,844 |
8,161 |
-0.32 |
| 2025/07/16 |
2,860 |
2,860 |
2,831 |
2,856 |
8,032 |
0.42 |
| 2025/07/17 |
2,894 |
2,894 |
2,835 |
2,848 |
7,797 |
-0.28 |
| 2025/07/18 |
2,805 |
2,848 |
2,802 |
2,834 |
11,993 |
-0.49 |
| 2025/07/22 |
2,847 |
2,847 |
2,820 |
2,829 |
11,531 |
-0.18 |
| 2025/07/23 |
2,860 |
2,878 |
2,851 |
2,869 |
13,181 |
1.41 |
| 2025/07/24 |
2,819 |
2,825 |
2,808 |
2,818 |
18,347 |
-1.78 |
| 2025/07/25 |
2,819 |
2,841 |
2,819 |
2,830 |
6,168 |
0.43 |
| 2025/07/28 |
2,825 |
2,825 |
2,813 |
2,820 |
6,364 |
-0.35 |
| 2025/07/29 |
2,844 |
2,844 |
2,831 |
2,839 |
5,169 |
0.67 |
| 2025/07/30 |
2,820 |
2,820 |
2,771 |
2,772 |
31,050 |
-2.36 |
| 2025/07/31 |
2,780 |
2,790 |
2,768 |
2,768 |
16,100 |
-0.14 |
| 2025/08/01 |
2,798 |
2,819 |
2,798 |
2,812 |
11,906 |
1.59 |
| 2025/08/04 |
2,770 |
2,770 |
2,703 |
2,732 |
64,396 |
-2.84 |
| 2025/08/05 |
2,733 |
2,740 |
2,688 |
2,706 |
44,116 |
-0.95 |
| 2025/08/06 |
2,685 |
2,704 |
2,663 |
2,664 |
40,541 |
-1.55 |
| 2025/08/07 |
2,663 |
2,683 |
2,663 |
2,681 |
8,039 |
0.64 |
| 2025/08/08 |
2,701 |
2,724 |
2,701 |
2,721 |
16,739 |
1.49 |
| 2025/08/12 |
2,720 |
2,720 |
2,701 |
2,702 |
14,089 |
-0.70 |
| 2025/08/13 |
2,670 |
2,670 |
2,648 |
2,666 |
44,233 |
-1.33 |
| 2025/08/14 |
2,669 |
2,669 |
2,642 |
2,642 |
19,888 |
-0.90 |
| 2025/08/15 |
2,640 |
2,661 |
2,635 |
2,637 |
16,766 |
-0.19 |
| 2025/08/18 |
2,649 |
2,655 |
2,645 |
2,646 |
12,219 |
0.34 |
| 2025/08/19 |
2,655 |
2,655 |
2,636 |
2,640 |
20,018 |
-0.23 |
| 2025/08/20 |
2,632 |
2,638 |
2,613 |
2,613 |
20,676 |
-1.02 |
| 2025/08/21 |
2,652 |
2,686 |
2,652 |
2,686 |
26,297 |
2.79 |
| 2025/08/22 |
2,736 |
2,736 |
2,688 |
2,692 |
9,229 |
0.22 |
| 2025/08/25 |
2,680 |
2,687 |
2,664 |
2,668 |
7,966 |
-0.89 |
| 2025/08/26 |
2,683 |
2,683 |
2,653 |
2,669 |
6,040 |
0.04 |
| 2025/08/27 |
2,673 |
2,689 |
2,673 |
2,680 |
5,035 |
0.41 |
| 2025/08/28 |
2,682 |
2,682 |
2,642 |
2,645 |
13,038 |
-1.31 |
| 2025/08/29 |
2,665 |
2,670 |
2,660 |
2,670 |
5,225 |
0.95 |
| 2025/09/01 |
2,685 |
2,691 |
2,681 |
2,688 |
7,445 |
0.67 |
| 2025/09/02 |
2,688 |
2,688 |
2,661 |
2,682 |
8,969 |
-0.22 |
| 2025/09/03 |
2,670 |
2,698 |
2,670 |
2,691 |
5,495 |
0.34 |
| 2025/09/04 |
2,680 |
2,680 |
2,639 |
2,644 |
19,175 |
-1.75 |
| 2025/09/05 |
2,645 |
2,647 |
2,638 |
2,644 |
7,569 |
0.00 |
| 2025/09/08 |
2,638 |
2,639 |
2,625 |
2,628 |
9,771 |
-0.61 |
| 2025/09/09 |
2,630 |
2,648 |
2,630 |
2,637 |
10,141 |
0.34 |
| 2025/09/10 |
2,624 |
2,638 |
2,622 |
2,638 |
8,113 |
0.04 |
| 2025/09/11 |
2,625 |
2,625 |
2,601 |
2,613 |
16,242 |
-0.95 |
| 2025/09/12 |
2,614 |
2,633 |
2,614 |
2,630 |
8,035 |
0.65 |
| 2025/09/16 |
2,640 |
2,665 |
2,640 |
2,655 |
9,357 |
0.95 |
| 2025/09/17 |
2,674 |
2,680 |
2,669 |
2,678 |
7,352 |
0.87 |
| 2025/09/18 |
2,652 |
2,670 |
2,652 |
2,667 |
5,005 |
-0.41 |
| 2025/09/19 |
2,668 |
2,671 |
2,657 |
2,663 |
4,537 |
-0.15 |
| 2025/09/22 |
2,652 |
2,654 |
2,638 |
2,641 |
6,073 |
-0.83 |
| 2025/09/24 |
2,641 |
2,658 |
2,637 |
2,658 |
7,011 |
0.64 |
| 2025/09/25 |
2,669 |
2,670 |
2,643 |
2,670 |
8,836 |
0.45 |
| 2025/09/26 |
2,695 |
2,710 |
2,695 |
2,700 |
20,535 |
1.12 |
| 2025/09/29 |
2,653 |
2,667 |
2,651 |
2,661 |
7,222 |
-1.44 |
| 2025/09/30 |
2,670 |
2,670 |
2,626 |
2,629 |
8,222 |
-1.20 |
| 2025/10/01 |
2,604 |
2,607 |
2,560 |
2,560 |
50,737 |
-2.62 |
| 2025/10/02 |
2,561 |
2,581 |
2,561 |
2,576 |
7,052 |
0.63 |
| 2025/10/03 |
2,594 |
2,608 |
2,593 |
2,601 |
8,459 |
0.97 |
| 2025/10/06 |
2,621 |
2,660 |
2,621 |
2,647 |
24,813 |
1.77 |
| 2025/10/07 |
2,638 |
2,645 |
2,635 |
2,645 |
13,021 |
-0.08 |
| 2025/10/08 |
2,642 |
2,650 |
2,636 |
2,640 |
5,169 |
-0.19 |
| 2025/10/09 |
2,643 |
2,686 |
2,643 |
2,686 |
13,377 |
1.74 |
| 2025/10/10 |
2,680 |
2,680 |
2,659 |
2,675 |
6,678 |
-0.41 |
| 2025/10/14 |
2,607 |
2,607 |
2,574 |
2,575 |
28,031 |
-3.74 |
| 2025/10/15 |
2,600 |
2,603 |
2,592 |
2,597 |
9,621 |
0.85 |
| 2025/10/16 |
2,592 |
2,595 |
2,580 |
2,587 |
6,375 |
-0.39 |
| 2025/10/17 |
2,583 |
2,600 |
2,582 |
2,594 |
9,209 |
0.27 |
| 2025/10/20 |
2,613 |
2,630 |
2,612 |
2,622 |
7,182 |
1.08 |
| 2025/10/21 |
2,622 |
2,631 |
2,614 |
2,629 |
9,533 |
0.27 |
| 2025/10/22 |
2,605 |
2,616 |
2,601 |
2,612 |
5,911 |
-0.65 |
| 2025/10/23 |
2,613 |
2,646 |
2,613 |
2,639 |
10,606 |
1.03 |
| 2025/10/24 |
2,662 |
2,700 |
2,662 |
2,699 |
11,374 |
2.27 |
| 2025/10/27 |
2,700 |
2,763 |
2,700 |
2,754 |
24,926 |
2.04 |
| 2025/10/28 |
2,756 |
2,764 |
2,747 |
2,755 |
6,402 |
0.04 |
| 2025/10/29 |
2,761 |
2,780 |
2,758 |
2,780 |
16,707 |
0.91 |
| 2025/10/30 |
2,787 |
2,818 |
2,759 |
2,762 |
18,912 |
-0.65 |
| 2025/10/31 |
2,785 |
2,786 |
2,773 |
2,779 |
13,456 |
0.62 |
| 2025/11/04 |
2,865 |
2,918 |
2,865 |
2,881 |
41,714 |
3.67 |
| 2025/11/05 |
2,876 |
2,907 |
2,876 |
2,902 |
25,283 |
0.73 |
| 2025/11/06 |
2,925 |
2,935 |
2,911 |
2,922 |
17,497 |
0.69 |
| 2025/11/07 |
2,822 |
2,837 |
2,820 |
2,837 |
9,563 |
-2.91 |
| 2025/11/10 |
2,836 |
2,836 |
2,788 |
2,804 |
4,979 |
-1.16 |
| 2025/11/11 |
2,845 |
2,852 |
2,834 |
2,839 |
5,261 |
1.25 |
| 2025/11/12 |
2,842 |
2,856 |
2,839 |
2,855 |
3,596 |
0.56 |
| 2025/11/13 |
2,861 |
2,872 |
2,854 |
2,855 |
12,833 |
0.00 |
| 2025/11/14 |
2,860 |
2,886 |
2,852 |
2,885 |
6,252 |
1.05 |
| 2025/11/17 |
2,877 |
2,877 |
2,796 |
2,809 |
6,546 |
-2.63 |
| 2025/11/18 |
2,875 |
2,912 |
2,863 |
2,882 |
10,245 |
2.60 |
| 2025/11/19 |
2,902 |
2,920 |
2,900 |
2,906 |
3,626 |
0.83 |
| 2025/11/20 |
2,890 |
2,908 |
2,886 |
2,905 |
9,468 |
-0.03 |
| 2025/11/21 |
2,828 |
2,860 |
2,825 |
2,834 |
4,224 |
-2.44 |
| 2025/11/25 |
2,838 |
2,838 |
2,798 |
2,802 |
6,172 |
-1.13 |
| 2025/11/26 |
2,825 |
2,825 |
2,803 |
2,816 |
3,759 |
0.50 |
| 2025/11/27 |
2,822 |
2,834 |
2,805 |
2,805 |
3,326 |
-0.39 |
| 2025/11/28 |
2,815 |
2,839 |
2,805 |
2,810 |
3,722 |
0.18 |
| 2025/12/01 |
2,889 |
2,889 |
2,648 |
2,800 |
12,201 |
-0.36 |
| 2025/12/02 |
2,799 |
2,799 |
2,781 |
2,798 |
2,156 |
-0.07 |
| 2025/12/03 |
2,800 |
2,831 |
2,800 |
2,825 |
10,330 |
0.96 |
| 2025/12/04 |
2,820 |
2,820 |
2,794 |
2,800 |
2,502 |
-0.88 |
| 2025/12/05 |
2,819 |
2,819 |
2,800 |
2,800 |
2,207 |
0.00 |
| 2025/12/08 |
2,775 |
2,790 |
2,775 |
2,785 |
4,595 |
-0.54 |
| 2025/12/09 |
2,804 |
2,808 |
2,790 |
2,808 |
2,052 |
0.83 |
| 2025/12/10 |
2,807 |
2,810 |
2,800 |
2,806 |
3,448 |
-0.07 |
| 2025/12/11 |
2,780 |
2,785 |
2,766 |
2,778 |
3,225 |
-1.00 |
| 2025/12/12 |
2,765 |
2,797 |
2,765 |
2,786 |
3,376 |
0.29 |
| 2025/12/15 |
2,774 |
2,778 |
2,740 |
2,740 |
5,976 |
-1.65 |
| 2025/12/16 |
2,735 |
2,735 |
2,680 |
2,688 |
14,275 |
-1.90 |
| 2025/12/17 |
2,649 |
2,660 |
2,641 |
2,657 |
16,283 |
-1.15 |
| 2025/12/18 |
2,642 |
2,655 |
2,641 |
2,655 |
12,532 |
-0.08 |
| 2025/12/19 |
2,646 |
2,674 |
2,645 |
2,650 |
5,044 |
-0.19 |
| 2025/12/22 |
2,650 |
2,710 |
2,650 |
2,710 |
15,667 |
2.26 |
| 2025/12/23 |
2,710 |
2,710 |
2,696 |
2,700 |
13,042 |
-0.37 |
| 2025/12/24 |
2,700 |
2,729 |
2,700 |
2,720 |
12,154 |
0.74 |
| 2025/12/25 |
2,729 |
2,730 |
2,724 |
2,726 |
9,171 |
0.22 |
| 2025/12/26 |
2,726 |
2,746 |
2,726 |
2,736 |
16,290 |
0.37 |
| 2025/12/29 |
2,744 |
2,744 |
2,719 |
2,729 |
4,415 |
-0.26 |
| 2025/12/30 |
2,709 |
2,724 |
2,686 |
2,692 |
14,880 |
-1.36 |
| 2026/01/05 |
2,690 |
2,692 |
2,675 |
2,686 |
6,019 |
-0.22 |
| 2026/01/06 |
2,698 |
2,706 |
2,683 |
2,685 |
2,636 |
-0.04 |
| 2026/01/07 |
2,687 |
2,699 |
2,683 |
2,692 |
1,843 |
0.26 |
| 2026/01/08 |
2,700 |
2,740 |
2,700 |
2,729 |
5,527 |
1.37 |
| 2026/01/09 |
2,730 |
2,743 |
2,730 |
2,737 |
6,341 |
0.29 |
| 2026/01/13 |
2,717 |
2,733 |
2,715 |
2,725 |
6,802 |
-0.44 |
| 2026/01/14 |
2,721 |
2,739 |
2,721 |
2,732 |
5,994 |
0.26 |
| 2026/01/15 |
2,732 |
2,740 |
2,724 |
2,734 |
4,557 |
0.07 |
| 2026/01/16 |
2,724 |
2,733 |
2,716 |
2,722 |
6,079 |
-0.44 |
| 2026/01/19 |
2,723 |
2,756 |
2,723 |
2,756 |
6,833 |
1.25 |
| 2026/01/20 |
2,769 |
2,769 |
2,746 |
2,755 |
3,545 |
-0.04 |
株式分割・株式併合
| 日付 |
内容 |
| 2023/11/30 |
1株 → 0.022株 |
