価格情報
| 始値 |
2,877円 |
| 高値 |
2,880円 |
| 安値 |
2,861円 |
| 終値 |
2,873円 |
| 出来高 |
1,039株 |
| 売買代金 |
2,982,237円 |
| 売り気配 (15:30) |
2,873円 |
| 買い気配 (15:30) |
2,869円 |
| 年初来高値 (2025/01/30) |
3,555円 |
| 年初来安値 (2025/08/14) |
2,545円 |
基本情報
| 銘柄名 |
ＷｉｓｄｏｍＴｒｅｅ とうもろこし上場投資信託 |
| 英文銘柄名 |
WISDOMTREE CORN |
| 時価総額 |
3,072,187,016.0円 |
| 発行済株式総数 |
1,069,703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 |
| 2026/01/16 |
0 |
0 |
765 |
250 |
| 2026/01/09 |
0 |
0 |
515 |
200 |
| 2025/12/26 |
0 |
0 |
315 |
0 |
| 2025/12/19 |
0 |
0 |
315 |
0 |
| 2025/12/12 |
0 |
0 |
315 |
-650 |
| 2025/12/05 |
0 |
0 |
965 |
0 |
| 2025/11/28 |
0 |
0 |
965 |
50 |
| 2025/11/21 |
0 |
0 |
915 |
-33 |
| 2025/11/14 |
0 |
0 |
948 |
0 |
| 2025/11/07 |
0 |
0 |
948 |
-67 |
| 2025/10/31 |
0 |
0 |
1,015 |
-250 |
| 2025/10/24 |
0 |
0 |
1,265 |
48 |
| 2025/10/17 |
0 |
0 |
1,217 |
-100 |
| 2025/10/10 |
0 |
0 |
1,317 |
50 |
| 2025/10/03 |
0 |
0 |
1,267 |
0 |
| 2025/09/26 |
0 |
0 |
1,267 |
50 |
| 2025/09/19 |
0 |
0 |
1,217 |
-100 |
| 2025/09/12 |
0 |
0 |
1,317 |
-10 |
| 2025/09/05 |
0 |
0 |
1,327 |
70 |
| 2025/08/29 |
0 |
0 |
1,257 |
30 |
| 2025/08/22 |
0 |
0 |
1,227 |
-9 |
| 2025/08/15 |
0 |
0 |
1,236 |
0 |
| 2025/08/08 |
0 |
0 |
1,236 |
109 |
| 2025/08/01 |
0 |
0 |
1,127 |
115 |
| 2025/07/25 |
0 |
0 |
1,012 |
-30 |
| 2025/07/18 |
0 |
0 |
1,042 |
-50 |
| 2025/07/11 |
0 |
0 |
1,092 |
90 |
| 2025/07/04 |
0 |
0 |
1,002 |
100 |
| 2025/06/27 |
0 |
0 |
902 |
0 |
| 2025/06/20 |
0 |
0 |
902 |
0 |
| 2025/06/13 |
0 |
0 |
902 |
0 |
| 2025/06/06 |
0 |
0 |
902 |
0 |
| 2025/05/30 |
0 |
0 |
902 |
0 |
| 2025/05/23 |
0 |
0 |
902 |
0 |
| 2025/05/16 |
0 |
0 |
902 |
0 |
| 2025/05/09 |
0 |
0 |
902 |
0 |
| 2025/05/02 |
0 |
0 |
902 |
0 |
| 2025/04/25 |
0 |
0 |
902 |
2 |
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 |
15 |
0 |
15 |
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 |
3,045 |
3,055 |
3,040 |
3,040 |
2,405 |
- |
| 2024/07/29 |
2,972 |
2,972 |
2,935 |
2,950 |
5,974 |
-2.96 |
| 2024/07/30 |
2,960 |
2,986 |
2,960 |
2,983 |
1,071 |
1.12 |
| 2024/07/31 |
2,911 |
2,918 |
2,886 |
2,914 |
3,144 |
-2.31 |
| 2024/08/01 |
2,809 |
2,815 |
2,784 |
2,796 |
3,626 |
-4.05 |
| 2024/08/02 |
2,790 |
2,810 |
2,788 |
2,790 |
2,938 |
-0.21 |
| 2024/08/05 |
2,750 |
2,754 |
2,679 |
2,682 |
3,718 |
-3.87 |
| 2024/08/06 |
2,770 |
2,788 |
2,741 |
2,755 |
867 |
2.72 |
| 2024/08/07 |
2,731 |
2,780 |
2,731 |
2,772 |
2,444 |
0.62 |
| 2024/08/08 |
2,740 |
2,757 |
2,733 |
2,745 |
984 |
-0.97 |
| 2024/08/09 |
2,740 |
2,743 |
2,723 |
2,729 |
1,864 |
-0.58 |
| 2024/08/13 |
2,786 |
2,786 |
2,757 |
2,765 |
1,757 |
1.32 |
| 2024/08/14 |
2,723 |
2,734 |
2,719 |
2,727 |
717 |
-1.37 |
| 2024/08/15 |
2,756 |
2,784 |
2,756 |
2,775 |
535 |
1.76 |
| 2024/08/16 |
2,764 |
2,774 |
2,754 |
2,754 |
1,689 |
-0.76 |
| 2024/08/19 |
2,714 |
2,732 |
2,692 |
2,693 |
1,742 |
-2.21 |
| 2024/08/20 |
2,774 |
2,774 |
2,718 |
2,740 |
1,065 |
1.75 |
| 2024/08/21 |
2,739 |
2,739 |
2,705 |
2,729 |
146 |
-0.40 |
| 2024/08/22 |
2,715 |
2,718 |
2,702 |
2,716 |
1,401 |
-0.48 |
| 2024/08/23 |
2,693 |
2,701 |
2,682 |
2,688 |
1,358 |
-1.03 |
| 2024/08/26 |
2,662 |
2,662 |
2,621 |
2,621 |
3,057 |
-2.49 |
| 2024/08/27 |
2,615 |
2,635 |
2,612 |
2,621 |
2,011 |
0.00 |
| 2024/08/28 |
2,644 |
2,650 |
2,630 |
2,649 |
432 |
1.07 |
| 2024/08/29 |
2,643 |
2,697 |
2,636 |
2,655 |
372 |
0.23 |
| 2024/08/30 |
2,686 |
2,696 |
2,678 |
2,696 |
1,507 |
1.54 |
| 2024/09/02 |
2,746 |
2,798 |
2,730 |
2,743 |
1,296 |
1.74 |
| 2024/09/03 |
2,731 |
2,759 |
2,731 |
2,745 |
298 |
0.07 |
| 2024/09/04 |
2,785 |
2,788 |
2,774 |
2,781 |
794 |
1.31 |
| 2024/09/05 |
2,781 |
2,781 |
2,765 |
2,769 |
805 |
-0.43 |
| 2024/09/06 |
2,764 |
2,764 |
2,736 |
2,741 |
507 |
-1.01 |
| 2024/09/09 |
2,687 |
2,720 |
2,687 |
2,716 |
778 |
-0.91 |
| 2024/09/10 |
2,706 |
2,728 |
2,705 |
2,727 |
51 |
0.41 |
| 2024/09/11 |
2,698 |
2,699 |
2,679 |
2,685 |
957 |
-1.54 |
| 2024/09/12 |
2,708 |
2,715 |
2,699 |
2,715 |
864 |
1.12 |
| 2024/09/13 |
2,716 |
2,731 |
2,679 |
2,706 |
360 |
-0.33 |
| 2024/09/17 |
2,712 |
2,718 |
2,705 |
2,718 |
3,022 |
0.44 |
| 2024/09/18 |
2,768 |
2,768 |
2,718 |
2,751 |
882 |
1.21 |
| 2024/09/19 |
2,761 |
2,768 |
2,751 |
2,751 |
822 |
0.00 |
| 2024/09/20 |
2,703 |
2,727 |
2,702 |
2,715 |
939 |
-1.31 |
| 2024/09/24 |
2,769 |
2,793 |
2,769 |
2,792 |
1,526 |
2.84 |
| 2024/09/25 |
2,783 |
2,783 |
2,750 |
2,760 |
951 |
-1.15 |
| 2024/09/26 |
2,765 |
2,831 |
2,765 |
2,820 |
5,753 |
2.17 |
| 2024/09/27 |
2,820 |
2,830 |
2,798 |
2,829 |
1,240 |
0.32 |
| 2024/09/30 |
2,802 |
2,802 |
2,776 |
2,777 |
2,387 |
-1.84 |
| 2024/10/01 |
2,840 |
2,877 |
2,840 |
2,875 |
5,307 |
3.53 |
| 2024/10/02 |
2,875 |
2,913 |
2,875 |
2,909 |
2,079 |
1.18 |
| 2024/10/03 |
2,951 |
2,990 |
2,951 |
2,985 |
4,189 |
2.61 |
| 2024/10/04 |
2,946 |
2,946 |
2,916 |
2,919 |
2,513 |
-2.21 |
| 2024/10/07 |
3,000 |
3,000 |
2,945 |
2,950 |
2,299 |
1.06 |
| 2024/10/08 |
2,962 |
2,976 |
2,944 |
2,944 |
5,628 |
-0.20 |
| 2024/10/09 |
2,915 |
2,949 |
2,913 |
2,949 |
1,544 |
0.17 |
| 2024/10/10 |
2,999 |
2,999 |
2,921 |
2,974 |
816 |
0.85 |
| 2024/10/11 |
2,998 |
2,998 |
2,928 |
2,935 |
3,192 |
-1.31 |
| 2024/10/15 |
2,850 |
2,867 |
2,840 |
2,861 |
2,301 |
-2.52 |
| 2024/10/16 |
2,761 |
2,830 |
2,761 |
2,821 |
1,492 |
-1.40 |
| 2024/10/17 |
2,844 |
2,855 |
2,837 |
2,844 |
662 |
0.82 |
| 2024/10/18 |
2,854 |
2,884 |
2,854 |
2,878 |
516 |
1.20 |
| 2024/10/21 |
2,847 |
2,848 |
2,838 |
2,848 |
541 |
-1.04 |
| 2024/10/22 |
2,879 |
2,907 |
2,879 |
2,907 |
584 |
2.07 |
| 2024/10/23 |
2,957 |
2,989 |
2,956 |
2,985 |
3,739 |
2.68 |
| 2024/10/24 |
3,015 |
3,015 |
2,999 |
3,010 |
683 |
0.84 |
| 2024/10/25 |
3,015 |
3,015 |
2,996 |
2,997 |
1,490 |
-0.43 |
| 2024/10/28 |
3,000 |
3,000 |
2,957 |
2,996 |
1,434 |
-0.03 |
| 2024/10/29 |
2,959 |
2,967 |
2,959 |
2,961 |
1,957 |
-1.17 |
| 2024/10/30 |
2,967 |
2,988 |
2,967 |
2,980 |
520 |
0.64 |
| 2024/10/31 |
2,982 |
2,982 |
2,936 |
2,949 |
2,915 |
-1.04 |
| 2024/11/01 |
2,962 |
2,962 |
2,944 |
2,962 |
243 |
0.44 |
| 2024/11/05 |
3,000 |
3,000 |
2,962 |
2,991 |
829 |
0.98 |
| 2024/11/06 |
2,991 |
3,015 |
2,991 |
3,010 |
607 |
0.64 |
| 2024/11/07 |
3,080 |
3,105 |
3,080 |
3,100 |
6,204 |
2.99 |
| 2024/11/08 |
3,100 |
3,100 |
3,075 |
3,075 |
1,616 |
-0.81 |
| 2024/11/11 |
3,105 |
3,115 |
3,105 |
3,115 |
2,418 |
1.30 |
| 2024/11/12 |
3,115 |
3,130 |
3,100 |
3,120 |
1,315 |
0.16 |
| 2024/11/13 |
3,135 |
3,135 |
3,105 |
3,135 |
1,828 |
0.48 |
| 2024/11/14 |
3,125 |
3,135 |
3,115 |
3,125 |
6,978 |
-0.32 |
| 2024/11/15 |
3,055 |
3,095 |
3,040 |
3,095 |
1,513 |
-0.96 |
| 2024/11/18 |
3,100 |
3,100 |
2,990 |
3,055 |
5,855 |
-1.29 |
| 2024/11/19 |
3,030 |
3,115 |
3,030 |
3,105 |
1,033 |
1.64 |
| 2024/11/20 |
3,115 |
3,120 |
3,100 |
3,105 |
573 |
0.00 |
| 2024/11/21 |
3,145 |
3,145 |
3,125 |
3,130 |
680 |
0.81 |
| 2024/11/22 |
3,095 |
3,115 |
3,070 |
3,115 |
849 |
-0.48 |
| 2024/11/25 |
3,115 |
3,115 |
3,065 |
3,070 |
1,297 |
-1.44 |
| 2024/11/26 |
3,050 |
3,075 |
3,035 |
3,040 |
1,079 |
-0.98 |
| 2024/11/27 |
2,991 |
3,010 |
2,991 |
2,992 |
8,040 |
-1.58 |
| 2024/11/28 |
2,924 |
2,979 |
2,900 |
2,973 |
1,351 |
-0.64 |
| 2024/11/29 |
2,991 |
2,991 |
2,944 |
2,950 |
652 |
-0.77 |
| 2024/12/02 |
3,030 |
3,055 |
2,973 |
2,978 |
598 |
0.95 |
| 2024/12/03 |
3,030 |
3,030 |
2,978 |
2,988 |
334 |
0.34 |
| 2024/12/04 |
2,951 |
2,977 |
2,951 |
2,975 |
698 |
-0.44 |
| 2024/12/05 |
2,992 |
2,992 |
2,950 |
2,955 |
4,182 |
-0.67 |
| 2024/12/06 |
3,015 |
3,015 |
2,992 |
2,999 |
339 |
1.49 |
| 2024/12/09 |
3,075 |
3,075 |
3,015 |
3,030 |
1,045 |
1.03 |
| 2024/12/10 |
3,095 |
3,095 |
3,060 |
3,060 |
303 |
0.99 |
| 2024/12/11 |
3,125 |
3,135 |
3,120 |
3,135 |
2,503 |
2.45 |
| 2024/12/12 |
3,140 |
3,140 |
3,110 |
3,130 |
1,290 |
-0.16 |
| 2024/12/13 |
3,105 |
3,115 |
3,105 |
3,115 |
337 |
-0.48 |
| 2024/12/16 |
3,115 |
3,130 |
3,115 |
3,120 |
1,275 |
0.16 |
| 2024/12/17 |
3,150 |
3,165 |
3,150 |
3,155 |
1,276 |
1.12 |
| 2024/12/18 |
3,150 |
3,150 |
3,125 |
3,125 |
1,080 |
-0.95 |
| 2024/12/19 |
3,100 |
3,125 |
3,100 |
3,115 |
458 |
-0.32 |
| 2024/12/20 |
3,180 |
3,195 |
3,175 |
3,180 |
3,323 |
2.09 |
| 2024/12/23 |
3,150 |
3,225 |
3,150 |
3,225 |
1,242 |
1.42 |
| 2024/12/24 |
3,225 |
3,240 |
3,200 |
3,230 |
1,267 |
0.16 |
| 2024/12/25 |
3,250 |
3,250 |
3,085 |
3,180 |
1,348 |
-1.55 |
| 2024/12/26 |
3,180 |
3,230 |
3,175 |
3,190 |
1,812 |
0.31 |
| 2024/12/27 |
3,260 |
3,295 |
3,210 |
3,295 |
1,282 |
3.29 |
| 2024/12/30 |
3,260 |
3,300 |
3,260 |
3,300 |
2,408 |
0.15 |
| 2025/01/06 |
3,265 |
3,300 |
3,260 |
3,290 |
533 |
-0.30 |
| 2025/01/07 |
3,300 |
3,330 |
3,300 |
3,305 |
846 |
0.46 |
| 2025/01/08 |
3,345 |
3,345 |
3,325 |
3,345 |
1,373 |
1.21 |
| 2025/01/09 |
3,305 |
3,315 |
3,300 |
3,300 |
710 |
-1.35 |
| 2025/01/10 |
3,300 |
3,330 |
3,300 |
3,325 |
643 |
0.76 |
| 2025/01/14 |
3,350 |
3,460 |
3,350 |
3,450 |
3,215 |
3.76 |
| 2025/01/15 |
3,460 |
3,470 |
3,450 |
3,460 |
840 |
0.29 |
| 2025/01/16 |
3,475 |
3,475 |
3,425 |
3,435 |
802 |
-0.72 |
| 2025/01/17 |
3,400 |
3,430 |
3,390 |
3,430 |
503 |
-0.15 |
| 2025/01/20 |
3,465 |
3,500 |
3,465 |
3,480 |
1,796 |
1.46 |
| 2025/01/21 |
3,490 |
3,515 |
3,455 |
3,510 |
2,574 |
0.86 |
| 2025/01/22 |
3,535 |
3,535 |
3,490 |
3,515 |
2,241 |
0.14 |
| 2025/01/23 |
3,500 |
3,500 |
3,475 |
3,475 |
1,844 |
-1.14 |
| 2025/01/24 |
3,510 |
3,530 |
3,475 |
3,475 |
2,188 |
0.00 |
| 2025/01/27 |
3,545 |
3,545 |
3,380 |
3,465 |
3,524 |
-0.29 |
| 2025/01/28 |
3,410 |
3,470 |
3,410 |
3,410 |
1,378 |
-1.59 |
| 2025/01/29 |
3,480 |
3,520 |
3,480 |
3,520 |
1,767 |
3.23 |
| 2025/01/30 |
3,555 |
3,555 |
3,525 |
3,535 |
1,474 |
0.43 |
| 2025/01/31 |
3,495 |
3,500 |
3,435 |
3,465 |
1,198 |
-1.98 |
| 2025/02/03 |
3,465 |
3,480 |
3,395 |
3,405 |
3,609 |
-1.73 |
| 2025/02/04 |
3,455 |
3,525 |
3,455 |
3,510 |
1,336 |
3.08 |
| 2025/02/05 |
3,500 |
3,515 |
3,495 |
3,515 |
1,336 |
0.14 |
| 2025/02/06 |
3,485 |
3,485 |
3,455 |
3,470 |
414 |
-1.28 |
| 2025/02/07 |
3,410 |
3,485 |
3,410 |
3,480 |
584 |
0.29 |
| 2025/02/10 |
3,480 |
3,480 |
3,395 |
3,395 |
1,016 |
-2.44 |
| 2025/02/12 |
3,395 |
3,450 |
3,395 |
3,445 |
1,009 |
1.47 |
| 2025/02/13 |
3,470 |
3,500 |
3,470 |
3,500 |
837 |
1.60 |
| 2025/02/14 |
3,495 |
3,495 |
3,470 |
3,480 |
290 |
-0.57 |
| 2025/02/17 |
3,495 |
3,495 |
3,465 |
3,480 |
1,543 |
0.00 |
| 2025/02/18 |
3,480 |
3,480 |
3,450 |
3,460 |
727 |
-0.57 |
| 2025/02/19 |
3,500 |
3,535 |
3,500 |
3,530 |
3,543 |
2.02 |
| 2025/02/20 |
3,480 |
3,495 |
3,475 |
3,485 |
774 |
-1.27 |
| 2025/02/21 |
3,485 |
3,485 |
3,455 |
3,485 |
1,058 |
0.00 |
| 2025/02/25 |
3,400 |
3,400 |
3,350 |
3,380 |
2,301 |
-3.01 |
| 2025/02/26 |
3,325 |
3,335 |
3,300 |
3,335 |
868 |
-1.33 |
| 2025/02/27 |
3,310 |
3,335 |
3,305 |
3,320 |
214 |
-0.45 |
| 2025/02/28 |
3,245 |
3,300 |
3,240 |
3,265 |
1,933 |
-1.66 |
| 2025/03/03 |
3,200 |
3,205 |
3,160 |
3,190 |
1,961 |
-2.30 |
| 2025/03/04 |
3,080 |
3,085 |
3,035 |
3,035 |
2,932 |
-4.86 |
| 2025/03/05 |
3,045 |
3,095 |
3,045 |
3,075 |
1,235 |
1.32 |
| 2025/03/06 |
3,065 |
3,090 |
3,065 |
3,085 |
1,821 |
0.33 |
| 2025/03/07 |
3,085 |
3,110 |
3,080 |
3,080 |
515 |
-0.16 |
| 2025/03/10 |
3,100 |
3,135 |
3,100 |
3,115 |
1,137 |
1.14 |
| 2025/03/11 |
3,140 |
3,140 |
3,120 |
3,125 |
241 |
0.32 |
| 2025/03/12 |
3,130 |
3,150 |
3,130 |
3,145 |
575 |
0.64 |
| 2025/03/13 |
3,170 |
3,170 |
3,070 |
3,070 |
870 |
-2.38 |
| 2025/03/14 |
3,090 |
3,090 |
3,075 |
3,090 |
593 |
0.65 |
| 2025/03/17 |
3,085 |
3,115 |
3,085 |
3,105 |
147 |
0.49 |
| 2025/03/18 |
3,110 |
3,120 |
3,105 |
3,105 |
348 |
0.00 |
| 2025/03/19 |
3,145 |
3,145 |
3,080 |
3,090 |
167 |
-0.48 |
| 2025/03/21 |
3,150 |
3,150 |
3,100 |
3,145 |
461 |
1.78 |
| 2025/03/24 |
3,145 |
3,145 |
3,130 |
3,135 |
349 |
-0.32 |
| 2025/03/25 |
3,135 |
3,160 |
3,135 |
3,150 |
146 |
0.48 |
| 2025/03/26 |
3,100 |
3,115 |
3,095 |
3,115 |
278 |
-1.11 |
| 2025/03/27 |
3,080 |
3,080 |
3,060 |
3,070 |
542 |
-1.44 |
| 2025/03/28 |
3,075 |
3,075 |
3,040 |
3,055 |
763 |
-0.49 |
| 2025/03/31 |
3,045 |
3,070 |
3,040 |
3,060 |
119 |
0.16 |
| 2025/04/01 |
3,100 |
3,100 |
3,080 |
3,095 |
353 |
1.14 |
| 2025/04/02 |
3,120 |
3,120 |
3,100 |
3,105 |
367 |
0.32 |
| 2025/04/03 |
3,055 |
3,080 |
3,010 |
3,010 |
950 |
-3.06 |
| 2025/04/04 |
3,030 |
3,035 |
3,010 |
3,030 |
1,351 |
0.66 |
| 2025/04/07 |
2,800 |
3,045 |
2,762 |
3,045 |
1,452 |
0.50 |
| 2025/04/08 |
3,110 |
3,120 |
3,005 |
3,120 |
1,742 |
2.46 |
| 2025/04/09 |
3,150 |
3,150 |
3,055 |
3,085 |
814 |
-1.12 |
| 2025/04/10 |
3,125 |
3,160 |
3,125 |
3,155 |
973 |
2.27 |
| 2025/04/11 |
3,180 |
3,180 |
3,120 |
3,145 |
1,214 |
-0.32 |
| 2025/04/14 |
3,155 |
3,175 |
3,150 |
3,150 |
698 |
0.16 |
| 2025/04/15 |
3,180 |
3,180 |
3,145 |
3,165 |
194 |
0.48 |
| 2025/04/16 |
3,135 |
3,135 |
3,105 |
3,105 |
486 |
-1.90 |
| 2025/04/17 |
3,115 |
3,140 |
3,115 |
3,140 |
89 |
1.13 |
| 2025/04/18 |
3,175 |
3,175 |
3,115 |
3,125 |
349 |
-0.48 |
| 2025/04/21 |
3,125 |
3,125 |
3,105 |
3,110 |
348 |
-0.48 |
| 2025/04/22 |
3,160 |
3,160 |
3,065 |
3,065 |
926 |
-1.45 |
| 2025/04/23 |
3,080 |
3,180 |
2,935 |
3,065 |
722 |
0.00 |
| 2025/04/24 |
3,065 |
3,080 |
3,055 |
3,055 |
1,161 |
-0.33 |
| 2025/04/25 |
3,100 |
3,120 |
3,085 |
3,120 |
810 |
2.13 |
| 2025/04/28 |
3,130 |
3,130 |
3,090 |
3,090 |
39 |
-0.96 |
| 2025/04/30 |
2,971 |
3,010 |
2,971 |
2,996 |
770 |
-3.04 |
| 2025/05/01 |
2,975 |
3,080 |
2,975 |
3,080 |
483 |
2.80 |
| 2025/05/02 |
3,095 |
3,095 |
3,070 |
3,070 |
280 |
-0.32 |
| 2025/05/07 |
3,000 |
3,000 |
2,909 |
2,960 |
1,148 |
-3.58 |
| 2025/05/08 |
2,910 |
2,910 |
2,880 |
2,894 |
1,700 |
-2.23 |
| 2025/05/09 |
2,936 |
2,936 |
2,920 |
2,927 |
989 |
1.14 |
| 2025/05/12 |
2,927 |
2,936 |
2,927 |
2,936 |
604 |
0.31 |
| 2025/05/13 |
2,971 |
2,971 |
2,954 |
2,954 |
381 |
0.61 |
| 2025/05/14 |
2,926 |
2,931 |
2,914 |
2,921 |
509 |
-1.12 |
| 2025/05/15 |
2,921 |
2,921 |
2,911 |
2,913 |
257 |
-0.27 |
| 2025/05/16 |
2,928 |
2,930 |
2,925 |
2,925 |
358 |
0.41 |
| 2025/05/19 |
2,927 |
2,927 |
2,887 |
2,906 |
700 |
-0.65 |
| 2025/05/20 |
2,904 |
2,913 |
2,883 |
2,883 |
432 |
-0.79 |
| 2025/05/21 |
2,928 |
2,947 |
2,928 |
2,928 |
642 |
1.56 |
| 2025/05/22 |
2,965 |
2,969 |
2,940 |
2,940 |
299 |
0.41 |
| 2025/05/23 |
2,980 |
2,992 |
2,979 |
2,979 |
536 |
1.33 |
| 2025/05/26 |
2,993 |
2,993 |
2,928 |
2,941 |
438 |
-1.28 |
| 2025/05/27 |
2,991 |
2,991 |
2,925 |
2,986 |
637 |
1.53 |
| 2025/05/28 |
2,936 |
2,980 |
2,936 |
2,980 |
2,481 |
-0.20 |
| 2025/05/29 |
2,944 |
2,954 |
2,944 |
2,945 |
388 |
-1.17 |
| 2025/05/30 |
2,880 |
2,900 |
2,880 |
2,900 |
601 |
-1.53 |
| 2025/06/02 |
2,871 |
2,871 |
2,851 |
2,852 |
651 |
-1.66 |
| 2025/06/03 |
2,832 |
2,832 |
2,794 |
2,796 |
3,978 |
-1.96 |
| 2025/06/04 |
2,831 |
2,846 |
2,825 |
2,833 |
2,865 |
1.32 |
| 2025/06/05 |
2,807 |
2,828 |
2,807 |
2,827 |
297 |
-0.21 |
| 2025/06/06 |
2,826 |
2,927 |
2,826 |
2,927 |
1,063 |
3.54 |
| 2025/06/09 |
2,926 |
2,926 |
2,851 |
2,884 |
621 |
-1.47 |
| 2025/06/10 |
2,882 |
2,882 |
2,806 |
2,807 |
1,790 |
-2.67 |
| 2025/06/11 |
2,839 |
2,861 |
2,839 |
2,861 |
1,185 |
1.92 |
| 2025/06/12 |
2,826 |
2,828 |
2,820 |
2,820 |
899 |
-1.43 |
| 2025/06/13 |
2,870 |
2,870 |
2,817 |
2,835 |
427 |
0.53 |
| 2025/06/16 |
2,853 |
2,865 |
2,837 |
2,840 |
994 |
0.18 |
| 2025/06/17 |
2,840 |
2,840 |
2,813 |
2,821 |
969 |
-0.67 |
| 2025/06/18 |
2,851 |
2,851 |
2,845 |
2,847 |
1,073 |
0.92 |
| 2025/06/19 |
2,837 |
2,875 |
2,837 |
2,866 |
1,953 |
0.67 |
| 2025/06/20 |
2,880 |
2,880 |
2,866 |
2,872 |
603 |
0.21 |
| 2025/06/23 |
2,883 |
2,891 |
2,874 |
2,886 |
6,804 |
0.49 |
| 2025/06/24 |
2,866 |
2,866 |
2,806 |
2,806 |
7,798 |
-2.77 |
| 2025/06/25 |
2,801 |
2,801 |
2,765 |
2,775 |
9,691 |
-1.10 |
| 2025/06/26 |
2,765 |
2,765 |
2,710 |
2,711 |
4,615 |
-2.31 |
| 2025/06/27 |
2,711 |
2,727 |
2,706 |
2,713 |
7,729 |
0.07 |
| 2025/06/30 |
2,720 |
2,770 |
2,720 |
2,730 |
3,340 |
0.63 |
| 2025/07/01 |
2,774 |
2,774 |
2,689 |
2,696 |
4,865 |
-1.25 |
| 2025/07/02 |
2,700 |
2,700 |
2,678 |
2,678 |
4,245 |
-0.67 |
| 2025/07/03 |
2,682 |
2,797 |
2,682 |
2,795 |
8,445 |
4.37 |
| 2025/07/04 |
2,800 |
2,814 |
2,800 |
2,807 |
1,211 |
0.43 |
| 2025/07/07 |
2,815 |
2,815 |
2,715 |
2,754 |
2,399 |
-1.89 |
| 2025/07/08 |
2,721 |
2,726 |
2,719 |
2,723 |
2,253 |
-1.13 |
| 2025/07/09 |
2,711 |
2,750 |
2,711 |
2,725 |
1,100 |
0.07 |
| 2025/07/10 |
2,712 |
2,712 |
2,677 |
2,687 |
4,221 |
-1.39 |
| 2025/07/11 |
2,709 |
2,720 |
2,691 |
2,712 |
1,537 |
0.93 |
| 2025/07/14 |
2,684 |
2,696 |
2,675 |
2,691 |
3,298 |
-0.77 |
| 2025/07/15 |
2,707 |
2,750 |
2,703 |
2,737 |
2,752 |
1.71 |
| 2025/07/16 |
2,775 |
2,780 |
2,732 |
2,780 |
3,804 |
1.57 |
| 2025/07/17 |
2,799 |
2,799 |
2,769 |
2,792 |
1,456 |
0.43 |
| 2025/07/18 |
2,798 |
2,799 |
2,769 |
2,796 |
1,450 |
0.14 |
| 2025/07/22 |
2,751 |
2,776 |
2,751 |
2,757 |
1,563 |
-1.39 |
| 2025/07/23 |
2,750 |
2,800 |
2,678 |
2,722 |
2,508 |
-1.27 |
| 2025/07/24 |
2,702 |
2,760 |
2,698 |
2,702 |
3,448 |
-0.73 |
| 2025/07/25 |
2,726 |
2,748 |
2,726 |
2,734 |
1,682 |
1.18 |
| 2025/07/28 |
2,750 |
2,750 |
2,720 |
2,722 |
3,481 |
-0.44 |
| 2025/07/29 |
2,705 |
2,721 |
2,700 |
2,704 |
1,052 |
-0.66 |
| 2025/07/30 |
2,678 |
2,679 |
2,665 |
2,668 |
4,615 |
-1.33 |
| 2025/07/31 |
2,681 |
2,715 |
2,681 |
2,699 |
2,125 |
1.16 |
| 2025/08/01 |
2,740 |
2,755 |
2,740 |
2,753 |
1,878 |
2.00 |
| 2025/08/04 |
2,670 |
2,677 |
2,661 |
2,670 |
6,712 |
-3.01 |
| 2025/08/05 |
2,659 |
2,659 |
2,618 |
2,620 |
7,561 |
-1.87 |
| 2025/08/06 |
2,620 |
2,620 |
2,602 |
2,603 |
4,252 |
-0.65 |
| 2025/08/07 |
2,605 |
2,616 |
2,600 |
2,610 |
3,681 |
0.27 |
| 2025/08/08 |
2,612 |
2,632 |
2,612 |
2,631 |
2,573 |
0.80 |
| 2025/08/12 |
2,664 |
2,664 |
2,623 |
2,623 |
3,441 |
-0.30 |
| 2025/08/13 |
2,598 |
2,598 |
2,557 |
2,562 |
7,272 |
-2.33 |
| 2025/08/14 |
2,563 |
2,564 |
2,545 |
2,545 |
4,070 |
-0.66 |
| 2025/08/15 |
2,558 |
2,575 |
2,558 |
2,558 |
3,226 |
0.51 |
| 2025/08/18 |
2,575 |
2,599 |
2,558 |
2,594 |
2,747 |
1.41 |
| 2025/08/19 |
2,629 |
2,629 |
2,602 |
2,612 |
916 |
0.69 |
| 2025/08/20 |
2,603 |
2,612 |
2,600 |
2,601 |
1,213 |
-0.42 |
| 2025/08/21 |
2,607 |
2,619 |
2,605 |
2,618 |
778 |
0.65 |
| 2025/08/22 |
2,661 |
2,689 |
2,613 |
2,683 |
5,502 |
2.48 |
| 2025/08/25 |
2,684 |
2,684 |
2,668 |
2,670 |
721 |
-0.48 |
| 2025/08/26 |
2,671 |
2,671 |
2,645 |
2,669 |
2,785 |
-0.04 |
| 2025/08/27 |
2,694 |
2,694 |
2,640 |
2,641 |
1,655 |
-1.05 |
| 2025/08/28 |
2,635 |
2,635 |
2,615 |
2,619 |
1,089 |
-0.83 |
| 2025/08/29 |
2,636 |
2,649 |
2,636 |
2,649 |
842 |
1.15 |
| 2025/09/01 |
2,692 |
2,712 |
2,692 |
2,700 |
2,988 |
1.93 |
| 2025/09/02 |
2,722 |
2,722 |
2,690 |
2,715 |
2,072 |
0.56 |
| 2025/09/03 |
2,749 |
2,764 |
2,747 |
2,756 |
3,376 |
1.51 |
| 2025/09/04 |
2,713 |
2,720 |
2,708 |
2,715 |
612 |
-1.49 |
| 2025/09/05 |
2,745 |
2,745 |
2,700 |
2,700 |
1,522 |
-0.55 |
| 2025/09/08 |
2,713 |
2,723 |
2,707 |
2,710 |
2,174 |
0.37 |
| 2025/09/09 |
2,760 |
2,760 |
2,713 |
2,720 |
4,809 |
0.37 |
| 2025/09/10 |
2,714 |
2,714 |
2,706 |
2,708 |
246 |
-0.44 |
| 2025/09/11 |
2,695 |
2,713 |
2,691 |
2,713 |
6,509 |
0.18 |
| 2025/09/12 |
2,713 |
2,717 |
2,705 |
2,711 |
677 |
-0.07 |
| 2025/09/16 |
2,736 |
2,747 |
2,733 |
2,733 |
4,121 |
0.81 |
| 2025/09/17 |
2,753 |
2,759 |
2,748 |
2,749 |
1,870 |
0.59 |
| 2025/09/18 |
2,749 |
2,757 |
2,741 |
2,757 |
450 |
0.29 |
| 2025/09/19 |
2,757 |
2,770 |
2,746 |
2,760 |
1,768 |
0.11 |
| 2025/09/22 |
2,774 |
2,774 |
2,751 |
2,758 |
747 |
-0.07 |
| 2025/09/24 |
2,751 |
2,772 |
2,751 |
2,765 |
607 |
0.25 |
| 2025/09/25 |
2,775 |
2,780 |
2,755 |
2,755 |
2,193 |
-0.36 |
| 2025/09/26 |
2,789 |
2,796 |
2,755 |
2,796 |
2,698 |
1.49 |
| 2025/09/29 |
2,790 |
2,790 |
2,750 |
2,750 |
1,404 |
-1.65 |
| 2025/09/30 |
2,747 |
2,749 |
2,738 |
2,739 |
1,709 |
-0.40 |
| 2025/10/01 |
2,710 |
2,748 |
2,680 |
2,681 |
5,947 |
-2.12 |
| 2025/10/02 |
2,696 |
2,706 |
2,688 |
2,698 |
2,107 |
0.63 |
| 2025/10/03 |
2,713 |
2,739 |
2,713 |
2,733 |
1,671 |
1.30 |
| 2025/10/06 |
2,753 |
2,766 |
2,731 |
2,757 |
3,716 |
0.88 |
| 2025/10/07 |
2,784 |
2,784 |
2,777 |
2,783 |
1,363 |
0.94 |
| 2025/10/08 |
2,779 |
2,809 |
2,779 |
2,808 |
2,518 |
0.90 |
| 2025/10/09 |
2,815 |
2,835 |
2,815 |
2,835 |
2,221 |
0.96 |
| 2025/10/10 |
2,801 |
2,830 |
2,800 |
2,810 |
1,084 |
-0.88 |
| 2025/10/14 |
2,760 |
2,761 |
2,734 |
2,742 |
7,771 |
-2.42 |
| 2025/10/15 |
2,733 |
2,749 |
2,733 |
2,742 |
1,084 |
0.00 |
| 2025/10/16 |
2,792 |
2,792 |
2,742 |
2,770 |
1,384 |
1.02 |
| 2025/10/17 |
2,790 |
2,795 |
2,760 |
2,788 |
1,859 |
0.65 |
| 2025/10/20 |
2,809 |
2,814 |
2,792 |
2,799 |
1,481 |
0.39 |
| 2025/10/21 |
2,808 |
2,817 |
2,806 |
2,817 |
1,510 |
0.64 |
| 2025/10/22 |
2,786 |
2,803 |
2,786 |
2,803 |
1,766 |
-0.50 |
| 2025/10/23 |
2,833 |
2,843 |
2,827 |
2,842 |
1,580 |
1.39 |
| 2025/10/24 |
2,849 |
2,871 |
2,848 |
2,868 |
795 |
0.91 |
| 2025/10/27 |
2,851 |
2,898 |
2,851 |
2,898 |
2,679 |
1.05 |
| 2025/10/28 |
2,900 |
2,900 |
2,864 |
2,877 |
805 |
-0.72 |
| 2025/10/29 |
2,882 |
2,896 |
2,868 |
2,895 |
1,169 |
0.63 |
| 2025/10/30 |
2,905 |
2,945 |
2,886 |
2,893 |
4,423 |
-0.07 |
| 2025/10/31 |
2,910 |
2,926 |
2,903 |
2,917 |
952 |
0.83 |
| 2025/11/04 |
2,959 |
2,959 |
2,924 |
2,930 |
6,937 |
0.45 |
| 2025/11/05 |
2,910 |
2,921 |
2,888 |
2,918 |
2,152 |
-0.41 |
| 2025/11/06 |
2,927 |
2,948 |
2,927 |
2,931 |
714 |
0.45 |
| 2025/11/07 |
2,901 |
2,901 |
2,882 |
2,896 |
1,762 |
-1.19 |
| 2025/11/10 |
2,867 |
2,907 |
2,867 |
2,902 |
702 |
0.21 |
| 2025/11/11 |
2,920 |
2,924 |
2,912 |
2,914 |
448 |
0.41 |
| 2025/11/12 |
2,934 |
2,948 |
2,925 |
2,948 |
399 |
1.17 |
| 2025/11/13 |
2,903 |
2,967 |
2,903 |
2,967 |
506 |
0.64 |
| 2025/11/14 |
2,984 |
3,003 |
2,984 |
3,003 |
1,819 |
1.21 |
| 2025/11/17 |
2,883 |
2,933 |
2,883 |
2,929 |
1,885 |
-2.46 |
| 2025/11/18 |
2,997 |
2,997 |
2,950 |
2,950 |
1,200 |
0.72 |
| 2025/11/19 |
2,972 |
2,978 |
2,962 |
2,978 |
1,645 |
0.95 |
| 2025/11/20 |
2,955 |
2,974 |
2,954 |
2,973 |
1,108 |
-0.17 |
| 2025/11/21 |
2,943 |
2,946 |
2,927 |
2,936 |
376 |
-1.24 |
| 2025/11/25 |
2,927 |
2,930 |
2,914 |
2,925 |
1,312 |
-0.37 |
| 2025/11/26 |
2,918 |
2,927 |
2,911 |
2,927 |
935 |
0.07 |
| 2025/11/27 |
2,968 |
2,980 |
2,965 |
2,967 |
2,168 |
1.37 |
| 2025/11/28 |
2,990 |
2,990 |
2,972 |
2,985 |
1,123 |
0.61 |
| 2025/12/01 |
3,097 |
3,097 |
2,952 |
2,963 |
3,871 |
-0.74 |
| 2025/12/02 |
2,951 |
3,001 |
2,951 |
2,960 |
1,000 |
-0.10 |
| 2025/12/03 |
2,988 |
2,994 |
2,984 |
2,992 |
1,015 |
1.08 |
| 2025/12/04 |
2,962 |
2,962 |
2,929 |
2,934 |
979 |
-1.94 |
| 2025/12/05 |
2,992 |
2,992 |
2,954 |
2,954 |
201 |
0.68 |
| 2025/12/08 |
2,934 |
2,947 |
2,934 |
2,939 |
1,160 |
-0.51 |
| 2025/12/09 |
2,989 |
2,989 |
2,952 |
2,956 |
866 |
0.58 |
| 2025/12/10 |
2,998 |
3,006 |
2,989 |
2,994 |
1,884 |
1.29 |
| 2025/12/11 |
2,965 |
2,967 |
2,950 |
2,961 |
623 |
-1.10 |
| 2025/12/12 |
2,979 |
2,979 |
2,964 |
2,965 |
145 |
0.14 |
| 2025/12/15 |
2,938 |
2,941 |
2,915 |
2,915 |
1,191 |
-1.69 |
| 2025/12/16 |
2,929 |
2,929 |
2,897 |
2,901 |
384 |
-0.48 |
| 2025/12/17 |
2,871 |
2,900 |
2,871 |
2,900 |
1,045 |
-0.03 |
| 2025/12/18 |
2,910 |
2,940 |
2,910 |
2,938 |
310 |
1.31 |
| 2025/12/19 |
2,989 |
2,989 |
2,951 |
2,956 |
300 |
0.61 |
| 2025/12/22 |
2,990 |
2,998 |
2,982 |
2,997 |
1,296 |
1.39 |
| 2025/12/23 |
2,998 |
2,998 |
2,981 |
2,987 |
389 |
-0.33 |
| 2025/12/24 |
2,989 |
2,997 |
2,985 |
2,988 |
146 |
0.03 |
| 2025/12/25 |
2,982 |
3,000 |
2,982 |
3,000 |
1,165 |
0.40 |
| 2025/12/26 |
2,974 |
3,024 |
2,974 |
2,988 |
3,714 |
-0.40 |
| 2025/12/29 |
3,027 |
3,027 |
2,997 |
3,010 |
782 |
0.74 |
| 2025/12/30 |
2,893 |
2,963 |
2,893 |
2,958 |
5,468 |
-1.73 |
| 2026/01/05 |
2,950 |
2,950 |
2,937 |
2,945 |
1,790 |
-0.44 |
| 2026/01/06 |
2,982 |
2,990 |
2,956 |
2,972 |
809 |
0.92 |
| 2026/01/07 |
2,976 |
2,988 |
2,970 |
2,983 |
568 |
0.37 |
| 2026/01/08 |
2,995 |
3,000 |
2,989 |
2,993 |
633 |
0.34 |
| 2026/01/09 |
2,967 |
3,004 |
2,967 |
2,995 |
1,398 |
0.07 |
| 2026/01/13 |
2,850 |
2,910 |
2,813 |
2,860 |
4,168 |
-4.51 |
| 2026/01/14 |
2,850 |
2,875 |
2,850 |
2,875 |
1,650 |
0.52 |
| 2026/01/15 |
2,850 |
2,924 |
2,850 |
2,874 |
1,053 |
-0.03 |
| 2026/01/16 |
2,853 |
2,861 |
2,844 |
2,857 |
1,170 |
-0.59 |
| 2026/01/19 |
2,860 |
2,873 |
2,860 |
2,872 |
1,002 |
0.53 |
| 2026/01/20 |
2,877 |
2,880 |
2,861 |
2,873 |
1,039 |
0.03 |
株式分割・株式併合
| 日付 |
内容 |
| 2023/11/30 |
1株 → 0.045株 |
