ｉＦｒｅｅＥＴＦ　ＪＰＸプライム１５０（2017）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＪＰＸプライム１５０ 2017

ETF等 その他 最終更新: 2026/01/22
1,357円
(時刻：15:30)
▲ +11円 (+0.81%)

価格情報

始値 1,356円
高値 1,360円
安値 1,352円
終値 1,357円
出来高 46,291株
売買代金 62,724,368円
売り気配 (15:30) 1,357円
買い気配 (15:30) 1,353円
年初来高値 (2026/01/15) 1,389円
年初来安値 (2025/04/07) 892円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＪＰＸプライム１５０
英文銘柄名 IFREEETF JPX PRIME 150
時価総額 15,362,060,866.0円
発行済株式総数 11,413,121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 ―
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
2026/01/16 361 209 38,996 191
2026/01/09 152 -1 38,805 -295
2025/12/26 153 -1 39,100 -1,521
2025/12/19 154 0 40,621 -46
2025/12/12 154 1 40,667 -29
2025/12/05 153 0 40,696 -3,273
2025/11/28 153 -25 43,969 2,031
2025/11/21 178 16 41,938 -1,093
2025/11/14 162 10 43,031 -505
2025/11/07 152 -100 43,536 2,487
2025/10/31 252 44 41,049 883
2025/10/24 208 -16 40,166 -742
2025/10/17 224 60 40,908 76
2025/10/10 164 -439 40,832 1,491
2025/10/03 603 -49 39,341 -2,027
2025/09/26 652 -100 41,368 11,428
2025/09/19 752 99 29,940 -2,553
2025/09/12 653 351 32,493 708
2025/09/05 302 -2,949 31,785 -1,176
2025/08/29 3,251 -2,375 32,961 -147
2025/08/22 5,626 -2,484 33,108 -2,385
2025/08/15 8,110 2,941 35,493 -492
2025/08/08 5,169 2,904 35,985 741
2025/08/01 2,265 -504 35,244 978
2025/07/25 2,769 769 34,266 230
2025/07/18 2,000 250 34,036 -23
2025/07/11 1,750 -54 34,059 212
2025/07/04 1,804 -568 33,847 -39,769
2025/06/27 2,372 603 73,616 -469
2025/06/20 1,769 -81 74,085 1,265
2025/06/13 1,850 -31 72,820 -25
2025/06/06 1,881 -11 72,845 -1,482
2025/05/30 1,892 142 74,327 35,817
2025/05/23 1,750 -1,803 38,510 110
2025/05/16 3,553 1,032 38,400 -1,263
2025/05/09 2,521 2,310 39,663 -171
2025/05/02 211 27 39,834 -8,172
2025/04/25 184 28 48,006 -18,578

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
2026/01/20 87 60 5

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
2026/01/21 東証 1,523 2 1,521 0 180
2026/01/20 東証 22 109 -87 0 60 5.00 133.99 F
2026/01/19 東証 3 109 -106 0 60 5.00 133.01 E
2026/01/16 東証 3 2 1 0 60 - - -
2026/01/15 東証 3 2 1 0 60 - - -
2026/01/14 東証 3 2 1 0 180 - - -
2026/01/13 東証 21 2 19 0 60 - - -
2026/01/09 東証 20 75 -55 0 60 5.00 137.83 F
2026/01/08 東証 19 88 -69 0 60 5.00 138.25 F
2026/01/07 東証 0 88 -88 0 240 20.00 137.32 F
2026/01/06 東証 112 2 110 0 60 - - -
2026/01/05 東証 212 2 210 0 60 - - -
2025/12/30 東証 416 2 414 0 60 - - -
2025/12/29 東証 416 2 414 0 60 - - -
2025/12/26 東証 411 2 409 0 360 - - -
2025/12/25 東証 500 2 498 0 60 - - -
2025/12/24 東証 500 2 498 0 180 - - -
2025/12/23 東証 500 2 498 0 60 - - -
2025/12/22 東証 500 2 498 0 60 - - -
2025/12/19 東証 500 2 498 0 60 - - -
2025/12/18 東証 500 2 498 0 60 - - -
2025/12/17 東証 500 2 498 0 180 - - -
2025/12/16 東証 500 2 498 0 60 - - -
2025/12/15 東証 500 2 498 0 60 - - -
2025/12/12 東証 500 2 498 0 60 - - -
2025/12/11 東証 500 2 498 0 60 - - -
2025/12/10 東証 500 2 498 0 180 - - -
2025/12/09 東証 500 2 498 0 60 - - -
2025/12/08 東証 500 2 498 0 60 - - -
2025/12/05 東証 500 2 498 0 60 - - -

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(%)
2024/07/30 1,076 1,080 1,069 1,079 104,902 -
2024/07/31 1,065 1,095 1,060 1,095 161,283 1.48
2024/08/01 1,099 1,099 1,052 1,061 340,838 -3.11
2024/08/02 1,022 1,022 1,001 1,003 409,551 -5.47
2024/08/05 973 996 900 965 584,782 -3.79
2024/08/06 980 1,002 947 962 710,266 -0.31
2024/08/07 962 1,012 955 998 369,638 3.74
2024/08/08 985 999 971 980 156,638 -1.80
2024/08/09 1,003 1,004 975 992 202,551 1.22
2024/08/13 1,006 1,020 1,005 1,019 141,950 2.72
2024/08/14 1,025 1,034 1,019 1,027 132,819 0.79
2024/08/15 1,030 1,036 1,027 1,032 42,140 0.49
2024/08/16 1,054 1,064 1,049 1,062 97,760 2.91
2024/08/19 1,057 1,063 1,046 1,046 59,029 -1.51
2024/08/20 1,058 1,065 1,055 1,060 51,570 1.34
2024/08/21 1,047 1,062 1,046 1,059 43,646 -0.09
2024/08/22 1,059 1,068 1,059 1,066 29,536 0.66
2024/08/23 1,067 1,072 1,062 1,069 89,997 0.28
2024/08/26 1,060 1,064 1,052 1,060 47,352 -0.84
2024/08/27 1,058 1,070 1,057 1,068 264,254 0.75
2024/08/28 1,060 1,074 1,060 1,074 36,853 0.56
2024/08/29 1,069 1,076 1,067 1,074 40,223 0.00
2024/08/30 1,075 1,085 1,075 1,085 16,378 1.02
2024/09/02 1,094 1,095 1,077 1,084 89,788 -0.09
2024/09/03 1,081 1,091 1,081 1,085 17,278 0.09
2024/09/04 1,035 1,060 1,035 1,046 150,024 -3.59
2024/09/05 1,046 1,052 1,028 1,037 61,661 -0.86
2024/09/06 1,037 1,040 1,022 1,029 69,963 -0.77
2024/09/09 999 1,023 995 1,022 112,866 -0.68
2024/09/10 1,028 1,031 1,018 1,019 80,663 -0.29
2024/09/11 1,014 1,017 995 1,005 164,405 -1.37
2024/09/12 1,029 1,035 1,023 1,031 59,845 2.59
2024/09/13 1,033 1,033 1,019 1,020 241,827 -1.07
2024/09/17 1,028 1,028 1,001 1,014 215,534 -0.59
2024/09/18 1,029 1,031 1,009 1,017 702,665 0.30
2024/09/19 1,017 1,056 1,017 1,039 271,012 2.16
2024/09/20 1,059 1,061 1,050 1,051 204,898 1.15
2024/09/24 1,061 1,069 1,060 1,060 154,780 0.86
2024/09/25 1,061 1,064 1,057 1,058 39,068 -0.19
2024/09/26 1,070 1,086 1,070 1,086 85,679 2.65
2024/09/27 1,093 1,113 1,090 1,113 188,485 2.49
2024/09/30 1,083 1,112 1,059 1,060 637,927 -4.76
2024/10/01 1,084 1,087 1,071 1,083 193,679 2.17
2024/10/02 1,065 1,077 1,063 1,067 199,104 -1.48
2024/10/03 1,095 1,095 1,079 1,080 120,449 1.22
2024/10/04 1,082 1,087 1,080 1,083 80,171 0.28
2024/10/07 1,105 1,109 1,100 1,102 95,317 1.75
2024/10/08 1,094 1,094 1,084 1,085 118,134 -1.54
2024/10/09 1,086 1,088 1,077 1,082 24,017 -0.28
2024/10/10 1,090 1,091 1,082 1,083 52,005 0.09
2024/10/11 1,080 1,088 1,080 1,080 44,598 -0.28
2024/10/15 1,093 1,095 1,087 1,087 47,306 0.65
2024/10/16 1,070 1,078 1,065 1,071 237,510 -1.47
2024/10/17 1,076 1,077 1,067 1,068 531,383 -0.28
2024/10/18 1,074 1,074 1,065 1,068 431,588 0.00
2024/10/21 1,068 1,070 1,060 1,065 209,594 -0.28
2024/10/22 1,062 1,065 1,048 1,054 607,975 -1.03
2024/10/23 1,054 1,059 1,047 1,048 421,003 -0.57
2024/10/24 1,042 1,055 1,038 1,050 229,710 0.19
2024/10/25 1,047 1,048 1,039 1,044 675,291 -0.57
2024/10/28 1,046 1,065 1,040 1,063 563,280 1.82
2024/10/29 1,065 1,070 1,058 1,070 585,338 0.66
2024/10/30 1,077 1,084 1,072 1,079 58,207 0.84
2024/10/31 1,074 1,076 1,065 1,072 64,067 -0.65
2024/11/01 1,050 1,059 1,044 1,046 178,170 -2.43
2024/11/05 1,052 1,059 1,044 1,056 183,752 0.96
2024/11/06 1,058 1,082 1,058 1,075 82,153 1.80
2024/11/07 1,089 1,093 1,075 1,082 47,131 0.65
2024/11/08 1,089 1,094 1,082 1,086 33,166 0.37
2024/11/11 1,086 1,093 1,084 1,087 263,079 0.09
2024/11/12 1,090 1,097 1,080 1,083 387,401 -0.37
2024/11/13 1,082 1,083 1,063 1,064 397,004 -1.75
2024/11/14 1,070 1,080 1,067 1,070 439,111 0.56
2024/11/15 1,070 1,078 1,065 1,070 265,002 0.00
2024/11/18 1,056 1,064 1,055 1,064 236,239 -0.56
2024/11/19 1,060 1,067 1,057 1,062 257,345 -0.19
2024/11/20 1,059 1,068 1,057 1,058 37,299 -0.38
2024/11/21 1,061 1,061 1,050 1,051 33,526 -0.66
2024/11/22 1,054 1,060 1,053 1,060 84,509 0.86
2024/11/25 1,063 1,073 1,063 1,065 33,587 0.47
2024/11/26 1,059 1,063 1,045 1,052 112,072 -1.22
2024/11/27 1,055 1,055 1,043 1,049 32,736 -0.29
2024/11/28 1,044 1,058 1,041 1,056 55,500 0.67
2024/11/29 1,055 1,057 1,047 1,051 18,929 -0.47
2024/12/02 1,051 1,065 1,050 1,061 71,295 0.95
2024/12/03 1,070 1,085 1,070 1,082 81,310 1.98
2024/12/04 1,080 1,085 1,076 1,079 15,907 -0.28
2024/12/05 1,081 1,088 1,077 1,080 18,754 0.09
2024/12/06 1,079 1,081 1,070 1,073 36,824 -0.65
2024/12/09 1,077 1,079 1,071 1,076 10,157 0.28
2024/12/10 1,083 1,087 1,078 1,078 36,324 0.19
2024/12/11 1,081 1,082 1,075 1,082 12,149 0.37
2024/12/12 1,093 1,100 1,092 1,092 36,138 0.92
2024/12/13 1,089 1,089 1,074 1,082 38,495 -0.92
2024/12/16 1,080 1,082 1,074 1,077 20,531 -0.46
2024/12/17 1,077 1,087 1,076 1,077 36,684 0.00
2024/12/18 1,072 1,079 1,071 1,071 193,032 -0.56
2024/12/19 1,052 1,069 1,050 1,064 220,430 -0.65
2024/12/20 1,070 1,073 1,062 1,062 19,548 -0.19
2024/12/23 1,069 1,075 1,068 1,072 32,996 0.94
2024/12/24 1,073 1,074 1,068 1,071 196,047 -0.09
2024/12/25 1,074 1,074 1,064 1,073 353,290 0.19
2024/12/26 1,073 1,089 1,073 1,086 282,751 1.21
2024/12/27 1,094 1,107 1,094 1,107 88,957 1.93
2024/12/30 1,108 1,108 1,093 1,097 267,318 -0.90
2025/01/06 1,100 1,102 1,078 1,084 309,354 -1.19
2025/01/07 1,090 1,100 1,085 1,094 264,050 0.92
2025/01/08 1,088 1,090 1,082 1,088 44,980 -0.55
2025/01/09 1,082 1,085 1,070 1,073 278,049 -1.38
2025/01/10 1,074 1,075 1,065 1,069 207,452 -0.37
2025/01/14 1,070 1,070 1,047 1,053 95,090 -1.50
2025/01/15 1,057 1,063 1,052 1,055 24,566 0.19
2025/01/16 1,065 1,065 1,052 1,055 29,864 0.00
2025/01/17 1,052 1,052 1,038 1,048 52,309 -0.66
2025/01/20 1,055 1,066 1,055 1,060 60,072 1.15
2025/01/21 1,069 1,070 1,056 1,063 11,034 0.28
2025/01/22 1,071 1,078 1,071 1,075 18,743 1.13
2025/01/23 1,081 1,087 1,078 1,082 43,621 0.65
2025/01/24 1,085 1,093 1,081 1,082 30,499 0.00
2025/01/27 1,087 1,095 1,081 1,081 31,351 -0.09
2025/01/28 1,073 1,087 1,070 1,079 13,125 -0.19
2025/01/29 1,084 1,089 1,084 1,089 28,373 0.93
2025/01/30 1,083 1,091 1,083 1,086 8,675 -0.28
2025/01/31 1,090 1,094 1,088 1,093 45,292 0.64
2025/02/03 1,070 1,074 1,056 1,065 137,843 -2.56
2025/02/04 1,083 1,084 1,068 1,073 51,361 0.75
2025/02/05 1,079 1,084 1,071 1,073 10,175 0.00
2025/02/06 1,076 1,086 1,076 1,076 23,792 0.28
2025/02/07 1,076 1,076 1,066 1,067 26,002 -0.84
2025/02/10 1,063 1,069 1,062 1,066 22,069 -0.09
2025/02/12 1,072 1,072 1,059 1,063 77,541 -0.28
2025/02/13 1,069 1,080 1,068 1,077 91,475 1.32
2025/02/14 1,079 1,087 1,074 1,075 38,686 -0.19
2025/02/17 1,068 1,079 1,068 1,079 21,966 0.37
2025/02/18 1,079 1,086 1,078 1,080 12,184 0.09
2025/02/19 1,081 1,081 1,069 1,074 11,366 -0.56
2025/02/20 1,067 1,069 1,056 1,061 58,566 -1.21
2025/02/21 1,058 1,064 1,056 1,064 23,334 0.28
2025/02/25 1,051 1,061 1,048 1,058 75,254 -0.56
2025/02/26 1,052 1,056 1,045 1,055 114,260 -0.28
2025/02/27 1,057 1,063 1,055 1,060 18,763 0.47
2025/02/28 1,055 1,055 1,030 1,037 89,261 -2.17
2025/03/03 1,048 1,057 1,044 1,057 57,378 1.93
2025/03/04 1,046 1,051 1,037 1,048 60,942 -0.85
2025/03/05 1,047 1,055 1,044 1,051 49,296 0.29
2025/03/06 1,054 1,066 1,054 1,064 47,939 1.24
2025/03/07 1,052 1,055 1,036 1,041 48,693 -2.16
2025/03/10 1,041 1,046 1,035 1,043 29,623 0.19
2025/03/11 1,022 1,031 1,010 1,031 68,375 -1.15
2025/03/12 1,026 1,041 1,026 1,038 28,024 0.68
2025/03/13 1,041 1,050 1,037 1,046 17,266 0.77
2025/03/14 1,039 1,045 1,029 1,043 37,353 -0.29
2025/03/17 1,051 1,058 1,051 1,056 111,619 1.25
2025/03/18 1,068 1,072 1,066 1,066 44,075 0.95
2025/03/19 1,069 1,082 1,061 1,074 121,683 0.75
2025/03/21 1,070 1,078 1,067 1,072 25,542 -0.19
2025/03/24 1,073 1,075 1,068 1,068 9,658 -0.37
2025/03/25 1,076 1,081 1,069 1,070 13,470 0.19
2025/03/26 1,080 1,083 1,074 1,081 49,745 1.03
2025/03/27 1,072 1,077 1,067 1,077 16,778 -0.37
2025/03/28 1,077 1,077 1,062 1,069 38,366 -0.74
2025/03/31 1,044 1,045 1,027 1,030 281,599 -3.65
2025/04/01 1,040 1,044 1,029 1,032 131,715 0.19
2025/04/02 1,038 1,038 1,021 1,030 150,684 -0.19
2025/04/03 1,000 1,005 977 1,001 300,559 -2.82
2025/04/04 980 989 959 975 150,622 -2.60
2025/04/07 900 1,005 892 899 438,941 -7.79
2025/04/08 940 962 940 951 118,617 5.78
2025/04/09 918 926 899 914 124,694 -3.89
2025/04/10 995 997 973 989 104,158 8.21
2025/04/11 939 964 936 962 227,187 -2.73
2025/04/14 973 981 968 970 17,899 0.83
2025/04/15 981 984 977 981 172,414 1.13
2025/04/16 984 984 961 961 33,850 -2.04
2025/04/17 971 985 971 985 33,722 2.50
2025/04/18 989 995 982 995 50,367 1.02
2025/04/21 991 991 980 984 3,189 -1.11
2025/04/22 983 984 977 983 22,029 -0.10
2025/04/23 1,000 1,009 999 1,000 124,575 1.73
2025/04/24 1,015 1,017 1,001 1,001 9,101 0.10
2025/04/25 1,020 1,032 1,019 1,026 35,376 2.50
2025/04/28 1,035 1,041 1,031 1,033 39,685 0.68
2025/04/30 1,033 1,042 1,033 1,042 46,478 0.87
2025/05/01 1,045 1,052 1,039 1,052 23,079 0.96
2025/05/02 1,051 1,063 1,051 1,058 71,089 0.57
2025/05/07 1,056 1,068 1,056 1,057 64,197 -0.09
2025/05/08 1,058 1,062 1,051 1,059 40,329 0.19
2025/05/09 1,066 1,074 1,066 1,071 72,739 1.13
2025/05/12 1,071 1,077 1,064 1,068 33,196 -0.28
2025/05/13 1,089 1,094 1,080 1,086 144,261 1.69
2025/05/14 1,086 1,086 1,069 1,077 11,216 -0.83
2025/05/15 1,073 1,074 1,066 1,070 7,560 -0.65
2025/05/16 1,066 1,073 1,066 1,072 10,610 0.19
2025/05/19 1,072 1,072 1,067 1,070 13,146 -0.19
2025/05/20 1,071 1,081 1,067 1,067 21,640 -0.28
2025/05/21 1,072 1,072 1,063 1,069 2,570 0.19
2025/05/22 1,059 1,061 1,053 1,060 7,798 -0.84
2025/05/23 1,064 1,069 1,061 1,064 7,073 0.38
2025/05/26 1,066 1,074 1,065 1,072 37,791 0.75
2025/05/27 1,075 1,082 1,071 1,080 7,799 0.75
2025/05/28 1,093 1,093 1,080 1,082 18,891 0.19
2025/05/29 1,094 1,101 1,090 1,099 80,723 1.57
2025/05/30 1,080 1,095 1,080 1,094 16,056 -0.45
2025/06/02 1,085 1,085 1,076 1,083 31,497 -1.01
2025/06/03 1,084 1,085 1,076 1,076 12,998 -0.65
2025/06/04 1,083 1,087 1,081 1,081 4,768 0.46
2025/06/05 1,079 1,079 1,071 1,073 141,444 -0.74
2025/06/06 1,079 1,080 1,074 1,077 25,878 0.37
2025/06/09 1,090 1,090 1,085 1,088 13,810 1.02
2025/06/10 1,088 1,095 1,086 1,088 24,943 0.00
2025/06/11 1,090 1,093 1,086 1,087 9,861 -0.09
2025/06/12 1,085 1,090 1,082 1,084 3,033 -0.28
2025/06/13 1,084 1,084 1,057 1,075 21,918 -0.83
2025/06/16 1,079 1,085 1,077 1,080 36,988 0.47
2025/06/17 1,083 1,086 1,077 1,084 8,068 0.37
2025/06/18 1,076 1,096 1,076 1,093 27,470 0.83
2025/06/19 1,093 1,094 1,086 1,089 6,172 -0.37
2025/06/20 1,083 1,088 1,075 1,075 34,361 -1.29
2025/06/23 1,075 1,075 1,067 1,072 13,878 -0.28
2025/06/24 1,085 1,090 1,079 1,079 39,914 0.65
2025/06/25 1,085 1,086 1,078 1,079 12,386 0.00
2025/06/26 1,087 1,093 1,084 1,091 23,426 1.11
2025/06/27 1,102 1,114 1,102 1,110 87,591 1.74
2025/06/30 1,117 1,125 1,114 1,114 63,863 0.36
2025/07/01 1,114 1,115 1,103 1,103 53,159 -0.99
2025/07/02 1,099 1,105 1,097 1,100 41,283 -0.27
2025/07/03 1,101 1,102 1,097 1,101 8,098 0.09
2025/07/04 1,105 1,106 1,096 1,100 6,456 -0.09
2025/07/07 1,098 1,100 1,091 1,091 3,590 -0.82
2025/07/08 1,090 1,099 1,090 1,099 7,811 0.73
2025/07/09 1,100 1,102 1,095 1,095 6,013 -0.36
2025/07/10 1,097 1,097 1,087 1,087 12,488 -0.73
2025/07/11 1,100 1,101 1,090 1,090 3,867 0.28
2025/07/14 1,087 1,096 1,087 1,092 10,909 0.18
2025/07/15 1,097 1,097 1,089 1,092 8,303 0.00
2025/07/16 1,092 1,095 1,088 1,093 14,456 0.09
2025/07/17 1,087 1,102 1,087 1,101 40,712 0.73
2025/07/18 1,099 1,103 1,097 1,097 13,869 -0.36
2025/07/22 1,098 1,110 1,092 1,097 21,123 0.00
2025/07/23 1,114 1,141 1,114 1,130 67,610 3.01
2025/07/24 1,149 1,161 1,147 1,155 49,962 2.21
2025/07/25 1,153 1,153 1,138 1,138 10,466 -1.47
2025/07/28 1,146 1,146 1,135 1,137 11,065 -0.09
2025/07/29 1,131 1,131 1,122 1,125 5,285 -1.06
2025/07/30 1,125 1,128 1,123 1,123 6,342 -0.18
2025/07/31 1,130 1,139 1,127 1,138 7,315 1.34
2025/08/01 1,135 1,142 1,132 1,133 7,683 -0.44
2025/08/04 1,107 1,126 1,107 1,126 6,853 -0.62
2025/08/05 1,124 1,133 1,124 1,128 6,246 0.18
2025/08/06 1,132 1,143 1,132 1,142 14,025 1.24
2025/08/07 1,140 1,155 1,139 1,149 104,250 0.61
2025/08/08 1,160 1,173 1,156 1,164 57,302 1.31
2025/08/12 1,175 1,190 1,173 1,182 44,796 1.55
2025/08/13 1,190 1,202 1,190 1,194 86,407 1.02
2025/08/14 1,186 1,187 1,176 1,179 30,020 -1.26
2025/08/15 1,180 1,196 1,180 1,195 35,348 1.36
2025/08/18 1,200 1,209 1,193 1,200 36,475 0.42
2025/08/19 1,207 1,210 1,200 1,200 45,551 0.00
2025/08/20 1,199 1,201 1,189 1,195 28,763 -0.42
2025/08/21 1,188 1,191 1,181 1,181 25,099 -1.17
2025/08/22 1,188 1,190 1,180 1,184 9,408 0.25
2025/08/25 1,198 1,199 1,187 1,191 26,620 0.59
2025/08/26 1,186 1,187 1,174 1,175 5,431 -1.34
2025/08/27 1,178 1,178 1,170 1,170 22,600 -0.43
2025/08/28 1,171 1,184 1,170 1,184 5,377 1.20
2025/08/29 1,180 1,180 1,176 1,177 3,365 -0.59
2025/09/01 1,173 1,177 1,161 1,170 17,821 -0.59
2025/09/02 1,173 1,178 1,169 1,174 4,533 0.34
2025/09/03 1,174 1,174 1,158 1,162 4,205 -1.02
2025/09/04 1,169 1,173 1,166 1,173 10,960 0.95
2025/09/05 1,181 1,186 1,176 1,180 9,711 0.60
2025/09/08 1,194 1,202 1,188 1,192 224,575 1.02
2025/09/09 1,202 1,207 1,190 1,190 32,623 -0.17
2025/09/10 1,190 1,200 1,190 1,199 54,534 0.76
2025/09/11 1,198 1,206 1,195 1,206 6,598 0.58
2025/09/12 1,212 1,215 1,206 1,211 16,097 0.41
2025/09/16 1,211 1,219 1,207 1,212 18,926 0.08
2025/09/17 1,209 1,210 1,200 1,206 6,569 -0.50
2025/09/18 1,206 1,218 1,205 1,212 9,613 0.50
2025/09/19 1,220 1,225 1,198 1,215 48,958 0.25
2025/09/22 1,211 1,220 1,210 1,210 59,685 -0.41
2025/09/24 1,210 1,219 1,205 1,216 40,650 0.50
2025/09/25 1,220 1,225 1,217 1,223 11,171 0.58
2025/09/26 1,222 1,229 1,217 1,220 26,728 -0.25
2025/09/29 1,220 1,221 1,208 1,214 1,156,170 -0.49
2025/09/30 1,215 1,219 1,206 1,215 39,429 0.08
2025/10/01 1,207 1,212 1,196 1,206 44,018 -0.74
2025/10/02 1,206 1,207 1,193 1,203 7,579 -0.25
2025/10/03 1,206 1,222 1,206 1,217 106,211 1.16
2025/10/06 1,269 1,271 1,253 1,265 89,378 3.94
2025/10/07 1,271 1,275 1,258 1,258 104,154 -0.55
2025/10/08 1,265 1,279 1,265 1,269 16,945 0.87
2025/10/09 1,267 1,267 1,261 1,261 25,446 -0.63
2025/10/10 1,260 1,263 1,238 1,238 11,692 -1.82
2025/10/14 1,228 1,236 1,210 1,213 51,537 -2.02
2025/10/15 1,224 1,239 1,220 1,232 28,607 1.57
2025/10/16 1,248 1,250 1,240 1,246 13,352 1.14
2025/10/17 1,250 1,250 1,232 1,232 6,646 -1.12
2025/10/20 1,254 1,265 1,250 1,262 9,022 2.44
2025/10/21 1,272 1,279 1,264 1,266 23,638 0.32
2025/10/22 1,251 1,272 1,251 1,269 7,106 0.24
2025/10/23 1,259 1,262 1,253 1,262 13,603 -0.55
2025/10/24 1,262 1,273 1,262 1,266 5,571 0.32
2025/10/27 1,270 1,292 1,270 1,283 24,839 1.34
2025/10/28 1,287 1,287 1,276 1,278 8,516 -0.39
2025/10/29 1,285 1,285 1,275 1,279 36,121 0.08
2025/10/30 1,270 1,287 1,270 1,276 85,008 -0.23
2025/10/31 1,287 1,309 1,287 1,291 44,580 1.18
2025/11/04 1,310 1,310 1,288 1,289 38,954 -0.15
2025/11/05 1,297 1,299 1,245 1,299 271,652 0.78
2025/11/06 1,298 1,298 1,278 1,290 20,173 -0.69
2025/11/07 1,284 1,285 1,270 1,284 75,358 -0.47
2025/11/10 1,284 1,289 1,280 1,280 40,601 -0.31
2025/11/11 1,291 1,298 1,282 1,282 78,236 0.16
2025/11/12 1,298 1,304 1,295 1,304 32,794 1.72
2025/11/13 1,306 1,314 1,306 1,312 7,208 0.61
2025/11/14 1,282 1,302 1,282 1,290 11,965 -1.68
2025/11/17 1,289 1,295 1,287 1,294 34,113 0.31
2025/11/18 1,286 1,286 1,255 1,255 21,096 -3.01
2025/11/19 1,279 1,279 1,245 1,265 43,861 0.80
2025/11/20 1,285 1,289 1,271 1,273 126,133 0.63
2025/11/21 1,253 1,272 1,251 1,269 38,953 -0.31
2025/11/25 1,278 1,278 1,256 1,261 13,466 -0.63
2025/11/26 1,274 1,288 1,270 1,287 17,331 2.06
2025/11/27 1,292 1,295 1,287 1,288 13,155 0.08
2025/11/28 1,281 1,292 1,281 1,285 4,148 -0.23
2025/12/01 1,285 1,290 1,271 1,274 111,385 -0.86
2025/12/02 1,279 1,279 1,269 1,276 29,023 0.16
2025/12/03 1,281 1,281 1,272 1,276 68,308 0.00
2025/12/04 1,276 1,305 1,276 1,304 76,701 2.19
2025/12/05 1,288 1,292 1,283 1,285 6,627 -1.46
2025/12/08 1,292 1,293 1,283 1,293 4,204 0.62
2025/12/09 1,293 1,297 1,292 1,294 45,246 0.08
2025/12/10 1,295 1,301 1,286 1,287 15,910 -0.54
2025/12/11 1,291 1,293 1,275 1,278 47,985 -0.70
2025/12/12 1,294 1,304 1,289 1,301 101,940 1.80
2025/12/15 1,305 1,305 1,285 1,301 42,388 0.00
2025/12/16 1,310 1,310 1,278 1,305 22,683 0.31
2025/12/17 1,279 1,286 1,263 1,286 62,778 -1.46
2025/12/18 1,273 1,273 1,261 1,270 43,259 -1.24
2025/12/19 1,271 1,283 1,271 1,278 11,169 0.63
2025/12/22 1,295 1,295 1,283 1,283 164,149 0.39
2025/12/23 1,283 1,293 1,283 1,290 8,113 0.55
2025/12/24 1,295 1,295 1,283 1,285 50,084 -0.39
2025/12/25 1,300 1,300 1,283 1,288 7,701 0.23
2025/12/26 1,296 1,297 1,287 1,293 21,014 0.39
2025/12/29 1,304 1,304 1,286 1,295 18,077 0.15
2025/12/30 1,293 1,293 1,286 1,289 12,030 -0.46
2026/01/05 1,304 1,320 1,304 1,316 145,877 2.09
2026/01/06 1,326 1,340 1,326 1,335 84,891 1.44
2026/01/07 1,335 1,339 1,323 1,329 12,486 -0.45
2026/01/08 1,329 1,330 1,314 1,320 69,386 -0.68
2026/01/09 1,335 1,335 1,313 1,324 98,562 0.30
2026/01/13 1,364 1,364 1,351 1,355 72,958 2.34
2026/01/14 1,368 1,375 1,361 1,375 61,683 1.48
2026/01/15 1,389 1,389 1,370 1,384 214,904 0.65
2026/01/16 1,369 1,379 1,368 1,379 29,664 -0.36
2026/01/19 1,370 1,375 1,358 1,372 173,152 -0.51
2026/01/20 1,382 1,382 1,356 1,362 53,885 -0.73
2026/01/21 1,344 1,350 1,340 1,346 113,917 -1.17
2026/01/22 1,356 1,360 1,352 1,357 46,291 0.82

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