ＷｉｓｄｏｍＴｒｅｅ　小麦上場投資信託（1695）の銘柄情報

ＷｉｓｄｏｍＴｒｅｅ　小麦上場投資信託 1695

ETF等 その他 最終更新: 2026/08/24
3,540円
(時刻：15:30)
▲ +33円 (+0.94%)

価格情報

始値 3,500円
高値 3,568円
安値 3,500円
終値 3,540円
出来高 9,243株
売買代金 32,638,191円
売り気配 (15:30) 3,545円
買い気配 (15:30) 3,540円
年初来高値 (2026/07/23) 3,855円
年初来安値 (2026/01/05) 2,675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 39,129,948,690.0円
発行済株式総数 11,079,470株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 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
2026/08/07 0 0 3,245 -350
2026/07/31 0 0 3,595 -431
2026/07/24 0 0 4,026 184
2026/07/17 0 0 3,842 -17
2026/07/10 0 0 3,859 759
2026/07/03 0 0 3,100 -100
2026/06/26 0 0 3,200 -1,700
2026/06/19 0 0 4,900 1,270
2026/06/12 0 0 3,630 180
2026/06/05 0 0 3,450 -1,009
2026/05/22 0 0 4,626 425
2026/05/15 0 0 4,201 573
2026/05/01 0 0 3,628 175
2026/04/24 0 0 3,453 61
2026/04/17 0 0 3,392 -389
2026/04/10 0 0 3,781 -1,390
2026/04/03 0 0 5,171 1,216
2026/03/27 0 0 3,955 1,230
2026/03/19 0 0 2,725 75
2026/03/13 0 0 2,650 295
2026/03/06 0 0 2,355 -140
2026/02/27 0 0 2,495 90
2026/02/20 0 0 2,405 -60
2026/02/13 0 0 2,465 50
2026/02/06 0 0 2,415 -151
2026/01/30 0 0 2,566 50
2026/01/23 0 0 2,516 0
2026/01/16 0 0 2,516 30
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

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
2026/08/06 東証 1,100 0 1,100 10 240
2026/08/05 東証 1,100 0 1,100 15 360 - - -
2026/08/04 東証 1,100 0 1,100 5 120 - - -
2026/08/03 東証 1,100 0 1,100 5 120 - - -
2026/07/31 東証 1,100 0 1,100 5 120 - - -
2026/07/30 東証 1,100 0 1,100 5 120 - - -
2026/07/29 東証 1,100 0 1,100 15 360 - - -
2026/07/28 東証 1,100 0 1,100 5 120 - - -
2026/07/27 東証 1,100 0 1,100 5 120 - - -
2026/07/24 東証 1,100 0 1,100 5 120 - - -
2026/07/23 東証 1,100 0 1,100 5 120 - - -
2026/07/22 東証 1,100 0 1,100 15 360 - - -
2026/07/21 東証 1,100 0 1,100 5 120 - - -
2026/07/17 東証 1,100 0 1,100 5 120 - - -
2026/07/16 東証 1,100 0 1,100 5 120 - - -
2026/07/15 東証 1,100 0 1,100 20 480 - - -
2026/07/14 東証 1,100 0 1,100 5 120 - - -
2026/07/13 東証 1,100 0 1,100 5 120 - - -
2026/07/09 東証 1,100 0 1,100 5 120
2026/07/08 東証 1,100 0 1,100 15 360 - - -
2026/07/07 東証 1,100 0 1,100 5 120 - - -
2026/07/06 東証 1,100 0 1,100 5 120 - - -
2026/07/03 東証 1,100 0 1,100 5 120 - - -
2026/07/02 東証 1,100 0 1,100 5 120 - - -
2026/07/01 東証 1,100 0 1,100 15 360 - - -
2026/06/30 東証 1,100 0 1,100 5 120 - - -
2026/06/29 東証 1,100 0 1,100 5 120 - - -
2026/06/26 東証 1,100 0 1,100 5 120 - - -
2026/06/25 東証 1,100 0 1,100 5 120 - - -
2026/06/24 東証 1,100 0 1,100 15 360 - - -

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(%)
2025/03/04 3,080 3,085 3,010 3,015 55,549 -
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
2026/01/21 2,718 2,720 2,711 2,719 7,082 -1.31
2026/01/22 2,715 2,722 2,708 2,721 12,402 0.07
2026/01/23 2,734 2,758 2,730 2,755 10,811 1.25
2026/01/26 2,760 2,775 2,755 2,766 8,557 0.40
2026/01/27 2,731 2,731 2,704 2,713 6,733 -1.92
2026/01/28 2,702 2,714 2,688 2,712 4,075 -0.04
2026/01/29 2,735 2,777 2,720 2,774 10,799 2.29
2026/01/30 2,774 2,810 2,774 2,804 16,939 1.08
2026/02/02 2,816 2,821 2,764 2,764 16,359 -1.43
2026/02/03 2,777 2,777 2,759 2,776 5,803 0.43
2026/02/04 2,776 2,796 2,776 2,788 3,532 0.43
2026/02/05 2,765 2,786 2,755 2,781 8,272 -0.25
2026/02/06 2,800 2,825 2,774 2,814 10,342 1.19
2026/02/09 2,810 2,810 2,778 2,782 6,391 -1.14
2026/02/10 2,784 2,784 2,755 2,760 7,219 -0.79
2026/02/12 2,755 2,777 2,755 2,774 6,145 0.51
2026/02/13 2,810 2,838 2,810 2,832 13,742 2.09
2026/02/16 2,783 2,790 2,783 2,790 3,629 -1.48
2026/02/17 2,798 2,798 2,747 2,749 4,177 -1.47
2026/02/18 2,747 2,775 2,740 2,774 5,241 0.91
2026/02/19 2,819 2,864 2,808 2,856 12,820 2.96
2026/02/20 2,875 2,932 2,874 2,922 25,979 2.31
2026/02/24 2,943 2,970 2,941 2,964 15,405 1.44
2026/02/25 2,969 2,977 2,958 2,970 9,728 0.20
2026/02/26 2,928 2,969 2,928 2,950 18,991 -0.67
2026/02/27 2,959 2,989 2,953 2,987 9,952 1.25
2026/03/02 3,080 3,125 3,044 3,087 61,843 3.35
2026/03/03 3,050 3,050 3,001 3,009 8,628 -2.53
2026/03/04 3,009 3,016 2,994 3,010 13,722 0.03
2026/03/05 2,967 2,984 2,954 2,984 5,331 -0.86
2026/03/06 3,025 3,072 3,025 3,067 13,746 2.78
2026/03/09 3,319 3,386 3,291 3,326 118,446 8.44
2026/03/10 3,002 3,129 3,002 3,109 63,577 -6.52
2026/03/11 3,100 3,135 3,090 3,120 18,224 0.35
2026/03/12 3,170 3,248 3,155 3,164 29,562 1.41
2026/03/13 3,188 3,276 3,165 3,202 38,916 1.20
2026/03/16 3,342 3,342 3,190 3,228 127,180 0.81
2026/03/17 3,176 3,222 3,169 3,192 33,882 -1.12
2026/03/18 3,123 3,130 3,093 3,095 26,001 -3.04
2026/03/19 3,230 3,244 3,209 3,219 39,874 4.01
2026/03/23 3,289 3,289 3,153 3,200 118,617 -0.59
2026/03/24 3,197 3,199 3,120 3,127 132,216 -2.28
2026/03/25 3,140 3,140 3,082 3,100 61,451 -0.86
2026/03/26 3,150 3,198 3,150 3,198 109,619 3.16
2026/03/27 3,239 3,239 3,202 3,215 28,121 0.53
2026/03/30 3,285 3,285 3,203 3,213 87,528 -0.06
2026/03/31 3,263 3,343 3,215 3,243 85,399 0.93
2026/04/01 3,264 3,288 3,214 3,214 43,648 -0.89
2026/04/02 3,158 3,218 3,139 3,207 43,981 -0.22
2026/04/03 3,193 3,200 3,169 3,182 19,691 -0.78
2026/04/06 3,228 3,228 3,131 3,146 35,633 -1.13
2026/04/07 3,216 3,216 3,154 3,165 14,555 0.60
2026/04/08 3,119 3,119 3,033 3,033 55,177 -4.17
2026/04/09 3,049 3,093 3,049 3,091 17,989 1.91
2026/04/10 3,070 3,070 3,038 3,045 14,428 -1.49
2026/04/13 3,080 3,105 3,064 3,088 16,421 1.41
2026/04/14 3,144 3,144 3,063 3,091 15,658 0.10
2026/04/15 3,098 3,146 3,098 3,137 10,709 1.49
2026/04/16 3,140 3,140 3,111 3,136 11,034 -0.03
2026/04/17 3,150 3,185 3,146 3,163 22,127 0.86
2026/04/20 3,139 3,177 3,139 3,174 28,289 0.35
2026/04/21 3,180 3,180 3,146 3,165 12,691 -0.28
2026/04/22 3,187 3,209 3,169 3,192 10,415 0.85
2026/04/23 3,168 3,204 3,168 3,191 12,829 -0.03
2026/04/24 3,221 3,265 3,221 3,230 28,327 1.22
2026/04/27 3,250 3,263 3,224 3,231 24,223 0.03
2026/04/28 3,275 3,301 3,272 3,301 32,254 2.17
2026/04/30 3,414 3,470 3,413 3,450 72,426 4.51
2026/05/01 3,310 3,337 3,297 3,303 36,363 -4.26
2026/05/07 3,163 3,173 3,126 3,141 46,523 -4.90
2026/05/08 3,140 3,168 3,136 3,136 18,596 -0.16
2026/05/11 3,175 3,225 3,175 3,219 12,095 2.65
2026/05/12 3,282 3,350 3,282 3,319 46,586 3.11
2026/05/13 3,498 3,506 3,459 3,495 58,548 5.30
2026/05/14 3,500 3,569 3,495 3,552 38,552 1.63
2026/05/15 3,501 3,502 3,406 3,406 47,905 -4.11
2026/05/18 3,406 3,499 3,357 3,477 33,235 2.08
2026/05/19 3,512 3,550 3,480 3,537 26,608 1.73
2026/05/20 3,550 3,597 3,461 3,530 25,941 -0.20
2026/05/21 3,506 3,508 3,401 3,412 38,728 -3.34
2026/05/22 3,475 3,479 3,357 3,400 19,933 -0.35
2026/05/25 3,351 3,375 3,340 3,369 21,811 -0.91
2026/05/26 3,355 3,370 3,330 3,341 42,262 -0.83
2026/05/27 3,318 3,338 3,290 3,292 18,262 -1.47
2026/05/28 3,250 3,270 3,238 3,267 20,494 -0.76
2026/05/29 3,246 3,265 3,200 3,261 19,431 -0.18
2026/06/01 3,245 3,260 3,193 3,228 38,549 -1.01
2026/06/02 3,231 3,231 3,120 3,168 20,554 -1.86
2026/06/03 3,151 3,169 3,119 3,152 39,538 -0.51
2026/06/04 3,100 3,149 3,049 3,062 33,918 -2.86
2026/06/05 3,024 3,099 3,000 3,002 13,452 -1.96
2026/06/08 3,019 3,050 3,019 3,042 9,008 1.33
2026/06/09 3,100 3,100 3,055 3,058 4,778 0.53
2026/06/10 3,097 3,196 3,065 3,101 18,244 1.41
2026/06/11 3,130 3,130 3,073 3,083 9,686 -0.58
2026/06/12 3,064 3,113 3,052 3,099 12,877 0.52
2026/06/15 3,089 3,089 3,000 3,030 17,149 -2.23
2026/06/16 3,070 3,097 3,045 3,062 23,206 1.06
2026/06/17 3,078 3,152 3,078 3,142 6,243 2.61
2026/06/18 3,206 3,247 3,199 3,210 13,004 2.16
2026/06/19 3,157 3,183 3,136 3,136 5,942 -2.31
2026/06/22 3,160 3,170 3,130 3,156 6,278 0.64
2026/06/23 3,149 3,149 3,092 3,120 7,173 -1.14
2026/06/24 3,115 3,116 3,091 3,091 8,797 -0.93
2026/06/25 3,092 3,099 3,075 3,089 3,219 -0.06
2026/06/26 3,131 3,131 3,083 3,088 1,612 -0.03
2026/06/29 3,018 3,070 3,018 3,036 5,536 -1.68
2026/06/30 3,010 3,040 3,010 3,030 8,975 -0.20
2026/07/01 3,055 3,135 3,055 3,127 5,318 3.20
2026/07/02 3,149 3,150 3,100 3,125 2,935 -0.06
2026/07/03 3,113 3,140 3,101 3,123 2,221 -0.06
2026/07/06 3,122 3,188 3,110 3,188 6,073 2.08
2026/07/07 3,190 3,200 3,185 3,199 8,068 0.35
2026/07/08 3,198 3,255 3,198 3,245 7,810 1.44
2026/07/09 3,175 3,228 3,130 3,155 9,418 -2.77
2026/07/10 3,203 3,232 3,161 3,211 7,006 1.77
2026/07/13 3,300 3,341 3,278 3,341 9,902 4.05
2026/07/14 3,330 3,340 3,281 3,338 6,418 -0.09
2026/07/15 3,359 3,378 3,304 3,330 8,691 -0.24
2026/07/16 3,500 3,536 3,451 3,500 31,983 5.11
2026/07/17 3,500 3,525 3,405 3,418 19,227 -2.34
2026/07/21 3,508 3,539 3,470 3,495 14,548 2.25
2026/07/22 3,565 3,580 3,495 3,559 11,797 1.83
2026/07/23 3,657 3,855 3,634 3,704 41,775 4.07
2026/07/24 3,700 3,730 3,649 3,730 16,129 0.70
2026/07/27 3,641 3,678 3,544 3,560 15,851 -4.56
2026/07/28 3,500 3,515 3,422 3,488 26,287 -2.02
2026/07/29 3,485 3,550 3,475 3,475 7,184 -0.37
2026/07/30 3,470 3,530 3,440 3,510 5,612 1.01
2026/07/31 3,421 3,450 3,388 3,401 9,283 -3.11
2026/08/03 3,289 3,289 3,150 3,241 12,102 -4.70
2026/08/04 3,243 3,324 3,243 3,316 5,616 2.31
2026/08/05 3,222 3,298 3,210 3,235 6,070 -2.44
2026/08/06 3,240 3,292 3,240 3,285 4,280 1.55
2026/08/07 3,272 3,297 3,223 3,241 13,040 -1.34
2026/08/10 3,243 3,357 3,243 3,357 7,829 3.58
2026/08/12 3,273 3,325 3,252 3,325 9,552 -0.95
2026/08/13 3,337 3,368 3,337 3,367 7,137 1.26
2026/08/14 3,366 3,407 3,350 3,377 8,346 0.30
2026/08/17 3,447 3,490 3,433 3,460 5,766 2.46
2026/08/18 3,489 3,489 3,438 3,459 3,800 -0.03
2026/08/19 3,389 3,442 3,377 3,423 5,613 -1.04
2026/08/20 3,495 3,495 3,458 3,487 5,812 1.87
2026/08/21 3,487 3,524 3,484 3,507 8,179 0.57
2026/08/24 3,500 3,568 3,500 3,540 9,243 0.94

株式分割・株式併合

日付 内容
2023/11/30 1株 → 0.022株

ホーム
タイトルとURLをコピーしました