ＷｉｓｄｏｍＴｒｅｅ　とうもろこし上場投資信託（1696）の銘柄情報

ＷｉｓｄｏｍＴｒｅｅ　とうもろこし上場投資信託 1696

ETF等 その他 最終更新: 2026/07/30
2,981円
(時刻：15:30)
▼ -72円 (-2.35%)

価格情報

始値 3,000円
高値 3,000円
安値 2,860円
終値 2,981円
出来高 2,551株
売買代金 7,528,558円
売り気配 (15:30) 2,981円
買い気配 (15:30) 2,956円
年初来高値 (2026/03/16) 3,603円
年初来安値 (2026/06/15) 2,670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 37,069,703,074.0円
発行済株式総数 12,163,761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
2026/07/24 0 0 634 -157
2026/07/17 0 0 791 10
2026/07/10 0 0 781 -30
2026/07/03 0 0 811 -100
2026/06/26 0 0 911 20
2026/06/19 0 0 891 -80
2026/06/12 0 0 971 -53
2026/06/05 0 0 1,024 53
2026/05/22 0 0 1,131 -275
2026/05/15 0 0 1,406 -435
2026/05/01 0 0 1,841 421
2026/04/24 0 0 1,420 300
2026/04/17 0 0 1,120 0
2026/04/10 0 0 1,120 -2,000
2026/04/03 0 0 3,120 1,400
2026/03/27 0 0 1,720 1,400
2026/03/19 0 0 320 -205
2026/03/13 0 0 525 5
2026/03/06 0 0 520 -200
2026/02/27 0 0 720 -20
2026/02/20 0 0 740 20
2026/02/13 0 0 720 0
2026/02/06 0 0 720 -250
2026/01/30 0 0 970 200
2026/01/23 0 0 770 5
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

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
2026/07/30 東証 100 0 100 5 120
2026/07/29 東証 100 0 100 15 360 - - -
2026/07/28 東証 100 0 100 5 120 - - -
2026/07/27 東証 100 0 100 5 120 - - -
2026/07/24 東証 100 0 100 5 120 - - -
2026/07/23 東証 100 0 100 5 120 - - -
2026/07/22 東証 100 0 100 15 360 - - -
2026/07/21 東証 100 0 100 5 120 - - -
2026/07/17 東証 100 0 100 5 120 - - -
2026/07/16 東証 100 0 100 5 120 - - -
2026/07/15 東証 100 0 100 20 480 - - -
2026/07/14 東証 100 0 100 5 120 - - -
2026/07/13 東証 100 0 100 5 120 - - -
2026/07/09 東証 100 0 100 5 120
2026/07/08 東証 100 0 100 15 360 - - -
2026/07/07 東証 100 0 100 5 120 - - -
2026/07/06 東証 100 0 100 5 120 - - -
2026/07/03 東証 100 0 100 5 120 - - -
2026/07/02 東証 100 0 100 5 120 - - -
2026/07/01 東証 100 0 100 15 360 - - -
2026/06/30 東証 100 0 100 5 120 - - -
2026/06/29 東証 100 0 100 5 120 - - -
2026/06/26 東証 100 0 100 5 120 - - -
2026/06/25 東証 100 0 100 5 120 - - -
2026/06/24 東証 100 0 100 15 360 - - -
2026/06/23 東証 100 0 100 5 120 - - -
2026/06/22 東証 100 0 100 5 120 - - -
2026/06/19 東証 100 0 100 5 120 - - -
2026/06/18 東証 100 0 100 5 120 - - -
2026/06/17 東証 100 0 100 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(%)
2025/02/06 3,485 3,485 3,455 3,470 414 -
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
2026/01/21 2,872 2,877 2,865 2,877 898 0.14
2026/01/22 2,851 2,875 2,851 2,875 433 -0.07
2026/01/23 2,868 2,885 2,868 2,880 2,399 0.17
2026/01/26 2,879 2,879 2,841 2,846 1,176 -1.18
2026/01/27 2,834 2,844 2,830 2,840 514 -0.21
2026/01/28 2,803 2,816 2,788 2,806 3,111 -1.20
2026/01/29 2,827 2,837 2,820 2,830 944 0.86
2026/01/30 2,830 2,843 2,827 2,843 661 0.46
2026/02/02 2,880 2,880 2,817 2,821 793 -0.77
2026/02/03 2,803 2,847 2,803 2,844 501 0.82
2026/02/04 2,894 2,894 2,861 2,878 997 1.20
2026/02/05 2,889 2,889 2,869 2,879 303 0.03
2026/02/06 2,906 2,924 2,906 2,917 1,055 1.32
2026/02/09 2,945 2,945 2,877 2,882 4,737 -1.20
2026/02/10 2,874 2,874 2,855 2,855 1,274 -0.94
2026/02/12 2,820 2,825 2,800 2,810 7,464 -1.58
2026/02/13 2,841 2,848 2,833 2,848 1,562 1.35
2026/02/16 2,897 2,897 2,845 2,851 512 0.11
2026/02/17 2,845 2,850 2,820 2,824 636 -0.95
2026/02/18 2,774 2,826 2,708 2,818 3,168 -0.21
2026/02/19 2,845 2,852 2,833 2,852 5,222 1.21
2026/02/20 2,896 2,899 2,802 2,854 234 0.07
2026/02/24 2,870 2,878 2,863 2,876 1,097 0.77
2026/02/25 2,883 2,892 2,875 2,885 815 0.31
2026/02/26 2,899 2,905 2,891 2,899 3,178 0.49
2026/02/27 2,934 2,934 2,900 2,911 1,587 0.41
2026/03/02 2,961 2,974 2,938 2,961 1,701 1.72
2026/03/03 2,961 2,965 2,942 2,953 1,219 -0.27
2026/03/04 2,968 2,968 2,950 2,965 1,156 0.41
2026/03/05 2,936 2,946 2,925 2,946 719 -0.64
2026/03/06 2,978 3,020 2,978 3,016 3,400 2.38
2026/03/09 3,150 3,250 3,111 3,158 61,526 4.71
2026/03/10 2,900 3,048 2,900 2,989 22,899 -5.35
2026/03/11 3,039 3,039 3,007 3,011 10,607 0.74
2026/03/12 3,136 3,136 3,032 3,129 34,624 3.92
2026/03/13 3,197 3,198 3,095 3,120 15,672 -0.29
2026/03/16 3,400 3,603 3,400 3,490 54,317 11.86
2026/03/17 3,400 3,450 3,063 3,199 70,501 -8.34
2026/03/18 3,095 3,159 3,014 3,056 39,681 -4.47
2026/03/19 3,196 3,345 3,190 3,259 52,892 6.64
2026/03/23 3,329 3,450 3,125 3,375 106,809 3.56
2026/03/24 3,339 3,549 3,200 3,418 64,460 1.27
2026/03/25 3,539 3,539 3,250 3,429 57,136 0.32
2026/03/26 3,350 3,478 3,140 3,263 154,165 -4.84
2026/03/27 3,300 3,306 3,188 3,270 29,261 0.21
2026/03/30 3,270 3,350 3,240 3,270 52,808 0.00
2026/03/31 3,200 3,236 3,066 3,079 127,474 -5.84
2026/04/01 3,070 3,081 3,043 3,043 31,752 -1.17
2026/04/02 3,034 3,101 3,025 3,101 64,421 1.91
2026/04/03 3,098 3,098 3,021 3,021 33,321 -2.58
2026/04/06 3,088 3,090 3,015 3,042 12,549 0.70
2026/04/07 3,024 3,070 3,024 3,057 9,716 0.49
2026/04/08 3,005 3,010 2,952 2,952 72,957 -3.43
2026/04/09 2,992 3,010 2,991 3,008 13,712 1.90
2026/04/10 3,000 3,008 2,980 2,990 12,184 -0.60
2026/04/13 3,002 3,037 2,982 2,990 9,569 0.00
2026/04/14 2,994 2,994 2,958 2,993 18,064 0.10
2026/04/15 2,951 2,989 2,951 2,988 11,832 -0.17
2026/04/16 3,008 3,025 3,004 3,025 8,203 1.24
2026/04/17 3,027 3,027 3,011 3,018 6,218 -0.23
2026/04/20 3,000 3,027 3,000 3,010 19,359 -0.27
2026/04/21 3,000 3,017 3,000 3,013 8,612 0.10
2026/04/22 3,074 3,074 3,032 3,048 8,431 1.16
2026/04/23 3,057 3,057 3,038 3,047 6,994 -0.03
2026/04/24 3,080 3,089 3,055 3,078 23,839 1.02
2026/04/27 3,068 3,080 3,058 3,069 19,308 -0.29
2026/04/28 3,100 3,100 3,081 3,093 27,305 0.78
2026/04/30 3,163 3,188 3,136 3,188 25,070 3.07
2026/05/01 3,192 3,200 3,064 3,191 34,803 0.09
2026/05/07 3,025 3,038 3,000 3,011 34,329 -5.64
2026/05/08 3,001 3,050 3,001 3,020 9,106 0.30
2026/05/11 3,090 3,147 3,020 3,081 11,892 2.02
2026/05/12 3,075 3,147 3,075 3,119 22,984 1.23
2026/05/13 3,135 3,150 3,110 3,117 19,257 -0.06
2026/05/14 3,144 3,192 3,126 3,147 15,986 0.96
2026/05/15 3,126 3,133 3,065 3,088 12,118 -1.87
2026/05/18 3,075 3,100 3,040 3,073 17,725 -0.49
2026/05/19 3,120 3,170 3,107 3,154 16,872 2.64
2026/05/20 3,149 3,149 3,097 3,114 7,280 -1.27
2026/05/21 3,095 3,095 3,025 3,041 11,866 -2.34
2026/05/22 3,054 3,054 3,030 3,041 4,365 0.00
2026/05/25 3,054 3,070 3,026 3,038 7,324 -0.10
2026/05/26 3,026 3,035 3,005 3,021 6,429 -0.56
2026/05/27 3,023 3,028 3,000 3,000 6,726 -0.70
2026/05/28 2,996 3,000 2,960 3,000 9,931 0.00
2026/05/29 2,952 3,005 2,952 2,998 23,641 -0.07
2026/06/01 2,953 2,968 2,930 2,955 13,752 -1.43
2026/06/02 2,950 2,951 2,904 2,915 9,743 -1.35
2026/06/03 2,910 2,915 2,828 2,912 19,609 -0.10
2026/06/04 2,831 2,891 2,766 2,820 11,694 -3.16
2026/06/05 2,770 2,814 2,756 2,759 9,243 -2.16
2026/06/08 2,759 2,762 2,743 2,756 4,173 -0.11
2026/06/09 2,760 2,800 2,760 2,784 1,981 1.02
2026/06/10 2,784 2,784 2,754 2,780 2,217 -0.14
2026/06/11 2,800 2,800 2,766 2,778 3,088 -0.07
2026/06/12 2,712 2,781 2,700 2,720 7,068 -2.09
2026/06/15 2,670 2,720 2,670 2,706 18,995 -0.51
2026/06/16 2,719 2,729 2,686 2,713 6,571 0.26
2026/06/17 2,683 2,750 2,677 2,735 4,191 0.81
2026/06/18 2,758 2,792 2,758 2,780 3,841 1.65
2026/06/19 2,762 2,797 2,762 2,780 1,528 0.00
2026/06/22 2,801 2,848 2,768 2,782 1,452 0.07
2026/06/23 2,760 2,790 2,750 2,760 2,481 -0.79
2026/06/24 2,810 2,810 2,715 2,765 1,311 0.18
2026/06/25 2,715 2,744 2,702 2,720 3,907 -1.63
2026/06/26 2,733 2,764 2,733 2,743 1,681 0.85
2026/06/29 2,742 2,777 2,741 2,748 3,208 0.18
2026/06/30 2,713 2,722 2,700 2,719 3,740 -1.06
2026/07/01 2,717 2,769 2,717 2,750 1,669 1.14
2026/07/02 2,764 2,786 2,764 2,781 2,095 1.13
2026/07/03 2,800 2,800 2,756 2,783 892 0.07
2026/07/06 2,752 2,849 2,752 2,849 2,097 2.37
2026/07/07 2,850 2,892 2,850 2,892 2,332 1.51
2026/07/08 2,900 2,914 2,880 2,900 2,197 0.28
2026/07/09 2,856 2,865 2,833 2,856 969 -1.52
2026/07/10 2,847 2,851 2,828 2,840 1,435 -0.56
2026/07/13 2,899 2,905 2,846 2,905 2,193 2.29
2026/07/14 2,906 2,908 2,870 2,894 1,838 -0.38
2026/07/15 2,894 2,902 2,881 2,898 423 0.14
2026/07/16 2,925 2,944 2,913 2,922 2,026 0.83
2026/07/17 2,890 2,910 2,812 2,874 3,458 -1.64
2026/07/21 2,928 2,950 2,905 2,925 2,484 1.77
2026/07/22 2,950 3,000 2,918 2,971 4,027 1.57
2026/07/23 3,021 3,067 3,001 3,063 10,753 3.10
2026/07/24 3,068 3,145 3,055 3,145 5,495 2.68
2026/07/27 3,032 3,055 2,950 3,045 6,859 -3.18
2026/07/28 3,000 3,032 3,000 3,001 2,080 -1.44
2026/07/29 3,009 3,080 2,988 3,053 3,785 1.73
2026/07/30 3,000 3,000 2,860 2,981 2,551 -2.36

株式分割・株式併合

日付 内容
2023/11/30 1株 → 0.045株

ホーム
タイトルとURLをコピーしました