ＮＥＸＴ　ＮＯＴＥＳ　インドＮｉｆｔｙ・ダブル・ブル　ＥＴＮ（2046）の銘柄情報

ＮＥＸＴ　ＮＯＴＥＳ　インドＮｉｆｔｙ・ダブル・ブル　ＥＴＮ 2046

ETF等 その他 最終更新: 2026/01/20
30,990円
(時刻：15:30)
▼ -210円 (-0.67%)

価格情報

始値 31,180円
高値 31,190円
安値 30,710円
終値 30,990円
出来高 2,227株
売買代金 69,112,550円
売り気配 (15:30) 31,000円
買い気配 (15:30) 30,950円
年初来高値 (2025/12/01) 33,480円
年初来安値 (2025/04/07) 22,045円

基本情報

銘柄名 ＮＥＸＴ　ＮＯＴＥＳ　インドＮｉｆｔｙ・ダブル・ブル　ＥＴＮ
英文銘柄名 NEXT NOTES NIFTY PR 2X LEVERAGE INDEX ETN
時価総額 14,352,000,000.0円
発行済株式総数 460,000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 貸借融資
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
2026/01/09 0 0 17,148 -2,690
2025/12/26 0 0 19,838 -937
2025/12/19 0 0 20,775 1,045
2025/12/12 0 0 19,730 -1,158
2025/12/05 0 0 20,888 811
2025/11/28 0 0 20,077 -5
2025/11/21 0 0 20,082 -2,480
2025/11/14 0 0 22,562 185
2025/11/07 0 0 22,377 362
2025/10/31 0 0 22,015 -86
2025/10/24 0 0 22,101 132
2025/10/17 0 0 21,969 -638
2025/10/10 0 0 22,607 -2,930
2025/10/03 0 0 25,537 2,384
2025/09/26 0 0 23,153 1,245
2025/09/19 0 0 21,908 -1,589
2025/09/12 0 0 23,497 -264
2025/09/05 0 0 23,761 3
2025/08/29 0 0 23,758 540
2025/08/22 0 0 23,218 1,122
2025/08/15 0 0 22,096 -1,609
2025/08/08 0 0 23,705 915
2025/08/01 0 0 22,790 737
2025/07/25 0 0 22,053 -810
2025/07/18 0 0 22,863 176
2025/07/11 0 0 22,687 152
2025/07/04 0 0 22,535 -709
2025/06/27 0 0 23,244 -825
2025/06/20 0 0 24,069 -1,318
2025/06/13 0 0 25,387 -1,075
2025/06/06 0 0 26,462 -13
2025/05/30 0 0 26,475 419
2025/05/23 0 0 26,056 402
2025/05/16 0 0 25,654 -853
2025/05/09 0 0 26,507 1,258
2025/05/02 0 0 25,249 -21
2025/04/25 0 0 25,270 -988

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 436 0 436 0 0
2026/01/19 東証 436 0 436 0 0 - - -
2026/01/16 東証 436 0 436 0 0 - - -
2026/01/15 東証 430 0 430 0 0 - - -
2026/01/14 東証 442 0 442 0 0 - - -
2026/01/13 東証 456 0 456 0 0 - - -
2026/01/09 東証 474 0 474 0 0 - - -
2026/01/08 東証 464 0 464 0 0 - - -
2026/01/07 東証 454 0 454 0 0 - - -
2026/01/06 東証 433 0 433 0 0 - - -
2026/01/05 東証 444 0 444 0 0 - - -
2025/12/30 東証 459 0 459 0 0 - - -
2025/12/29 東証 452 0 452 0 0 - - -
2025/12/26 東証 428 0 428 0 0 - - -
2025/12/25 東証 428 0 428 0 0 - - -
2025/12/24 東証 1,673 0 1,673 0 0 - - -
2025/12/23 東証 1,877 0 1,877 0 0 - - -
2025/12/22 東証 1,755 0 1,755 0 0 - - -
2025/12/19 東証 1,753 0 1,753 0 0 - - -
2025/12/18 東証 1,864 0 1,864 0 0 - - -
2025/12/17 東証 1,873 0 1,873 0 0 - - -
2025/12/16 東証 1,722 0 1,722 0 0 - - -
2025/12/15 東証 1,535 0 1,535 0 0 - - -
2025/12/12 東証 1,636 0 1,636 0 0 - - -
2025/12/11 東証 1,539 0 1,539 0 0 - - -
2025/12/10 東証 1,612 0 1,612 0 0 - - -
2025/12/09 東証 1,608 0 1,608 0 0 - - -
2025/12/08 東証 1,614 0 1,614 0 0 - - -
2025/12/05 東証 1,561 0 1,561 0 0 - - -
2025/12/04 東証 1,712 0 1,712 0 0 - - -

詳細チャートへ

適時開示情報

日付表題
2025年11月14日 17時25分2026年３月期 第2四半期 保証者の連結普通株式等Tier1比率・連結Tier1比率・連結総自己資本規制比率について
2025年10月28日 17時00分2026年３月期 第2四半期決算短信
2025年07月29日 17時30分2026年３月期 第１四半期決算短信
2025年07月01日 15時00分2025年4月期（2024年5月1日～2025年4月30日）信託財産状況報告書
2025年06月24日 17時00分2025年３月期 保証者の連結普通株式等Tier1比率・連結Tier1比率・連結総自己資本規制比率について
2025年04月25日 18時22分2025年３月期 決算短信
2025年02月05日 18時25分2025年３月期 第3四半期決算短信
2024年11月14日 18時20分2025 年 ３ 月期 第 2 四半期 保証者の連結普通株式等 Tier1 比率・連結 Tier1 比率・連結総 自己資本規制比率について
2024年11月01日 18時30分2025年３月期 第2四半期決算短信
2024年07月30日 18時55分2025年３月期　第１四半期決算短信
2024年06月28日 15時00分2024年4月期（2023年5月1日～2024年4月30日）信託財産状況報告書
2024年06月27日 15時45分2024年３月期　保証者の連結普通株式等Tier1比率・連結Tier1比率・連結総自己資本規制比率について
2024年04月30日 12時00分2024年３月期　決算短信
2024年02月15日 10時20分2024年３月期　第3四半期　保証者の連結普通株式等Tier1比率・連結Tier1比率・連結総自己資本規制比率について

EDINET

該当する書類は見つかりませんでした。

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(%)
2024/07/26 34,670 35,520 34,230 35,510 4,401 -
2024/07/29 36,790 36,800 36,200 36,500 6,697 2.79
2024/07/30 36,290 36,810 35,710 36,800 3,091 0.82
2024/07/31 36,140 36,460 35,780 36,320 2,406 -1.30
2024/08/01 36,150 36,150 35,130 35,860 3,334 -1.27
2024/08/02 34,060 34,500 33,840 34,000 11,296 -5.19
2024/08/05 31,960 32,190 30,000 30,400 23,061 -10.59
2024/08/06 30,450 33,450 30,450 32,450 8,519 6.74
2024/08/07 30,800 33,130 30,670 32,600 7,075 0.46
2024/08/08 32,060 32,540 31,180 32,150 2,777 -1.38
2024/08/09 33,340 33,340 32,600 32,650 2,856 1.56
2024/08/13 33,170 33,190 32,650 32,950 2,356 0.92
2024/08/14 32,810 32,910 32,160 32,420 3,218 -1.61
2024/08/15 32,400 32,560 32,100 32,530 2,497 0.34
2024/08/16 33,000 33,330 32,810 33,190 4,845 2.03
2024/08/19 33,510 34,000 33,000 33,190 5,064 0.00
2024/08/20 33,640 33,900 33,310 33,900 1,910 2.14
2024/08/21 33,330 33,600 33,330 33,600 1,982 -0.88
2024/08/22 33,800 33,800 33,510 33,600 945 0.00
2024/08/23 33,410 33,580 33,210 33,500 1,564 -0.30
2024/08/26 33,350 33,350 33,000 33,170 2,626 -0.99
2024/08/27 33,210 33,500 33,200 33,500 1,325 0.99
2024/08/28 33,120 33,420 33,110 33,390 815 -0.33
2024/08/29 32,690 33,460 32,690 33,380 2,615 -0.03
2024/08/30 33,430 33,750 33,270 33,750 1,970 1.11
2024/09/02 34,190 34,590 34,040 34,450 3,376 2.07
2024/09/03 34,750 34,790 34,480 34,670 1,867 0.64
2024/09/04 33,490 33,940 33,250 33,670 4,627 -2.88
2024/09/05 33,300 33,820 33,200 33,420 1,613 -0.74
2024/09/06 33,050 33,400 32,180 32,180 2,754 -3.71
2024/09/09 31,480 32,780 31,260 32,570 3,203 1.21
2024/09/10 32,750 32,830 32,660 32,830 519 0.80
2024/09/11 32,540 32,750 32,130 32,350 915 -1.46
2024/09/12 32,510 32,980 32,510 32,910 1,046 1.73
2024/09/13 33,580 33,590 33,210 33,500 1,375 1.79
2024/09/17 33,140 33,510 33,000 33,180 2,632 -0.96
2024/09/18 33,400 33,600 33,310 33,590 1,314 1.24
2024/09/19 33,600 34,400 33,590 34,270 2,138 2.02
2024/09/20 34,540 34,540 33,840 34,400 2,767 0.38
2024/09/24 35,060 35,700 35,060 35,600 4,459 3.49
2024/09/25 35,680 35,680 35,300 35,520 1,800 -0.22
2024/09/26 36,090 36,090 35,730 36,090 2,530 1.60
2024/09/27 36,390 36,660 36,130 36,660 15,438 1.58
2024/09/30 35,620 36,180 35,040 35,430 4,483 -3.36
2024/10/01 35,610 36,270 35,610 35,960 1,685 1.50
2024/10/02 35,260 35,510 34,810 35,200 3,063 -2.11
2024/10/03 35,900 35,990 35,200 35,250 1,933 0.14
2024/10/04 34,640 35,050 34,600 35,030 2,542 -0.62
2024/10/07 35,260 35,260 34,100 34,680 2,845 -1.00
2024/10/08 34,140 34,590 33,510 34,500 3,459 -0.52
2024/10/09 34,900 35,270 34,490 35,200 2,489 2.03
2024/10/10 35,150 35,160 34,810 34,890 1,757 -0.88
2024/10/11 34,770 34,800 34,360 34,360 1,924 -1.52
2024/10/15 34,590 35,200 34,590 34,870 1,730 1.48
2024/10/16 34,810 34,840 34,440 34,560 1,657 -0.89
2024/10/17 34,490 34,560 34,000 34,120 2,407 -1.27
2024/10/18 34,020 34,090 33,510 33,900 4,291 -0.64
2024/10/21 33,900 34,250 33,700 33,900 1,394 0.00
2024/10/22 34,000 34,190 33,560 33,740 2,430 -0.47
2024/10/23 33,490 33,550 33,150 33,290 3,324 -1.33
2024/10/24 33,160 33,210 33,010 33,070 3,856 -0.66
2024/10/25 33,000 33,000 32,340 32,350 2,460 -2.18
2024/10/28 32,380 33,860 32,380 33,840 2,324 4.61
2024/10/29 33,970 34,180 33,090 33,100 2,745 -2.19
2024/10/30 33,800 33,940 33,610 33,920 1,675 2.48
2024/10/31 33,670 33,670 33,250 33,300 2,096 -1.83
2024/11/01 33,000 33,120 32,710 32,760 1,952 -1.62
2024/11/05 32,500 32,680 32,020 32,140 4,132 -1.89
2024/11/06 32,400 33,440 32,400 33,440 2,511 4.04
2024/11/07 33,770 33,800 33,020 33,020 3,093 -1.26
2024/11/08 33,020 33,250 32,510 32,640 1,998 -1.15
2024/11/11 32,500 32,990 32,480 32,940 1,263 0.92
2024/11/12 32,910 32,980 32,610 32,630 1,166 -0.94
2024/11/13 32,370 32,590 31,870 31,900 4,661 -2.24
2024/11/14 31,450 32,080 31,000 31,250 4,182 -2.04
2024/11/15 31,250 31,700 31,020 31,320 4,856 0.22
2024/11/18 31,090 31,230 30,610 30,610 2,785 -2.27
2024/11/19 30,650 31,250 30,650 31,250 2,205 2.09
2024/11/20 31,260 31,310 31,000 31,200 1,574 -0.16
2024/11/21 31,150 31,150 30,500 30,510 2,215 -2.21
2024/11/22 30,490 31,020 30,340 31,020 2,605 1.67
2024/11/25 31,900 33,270 31,900 33,270 4,542 7.25
2024/11/26 33,490 33,500 32,330 32,740 2,327 -1.59
2024/11/27 33,000 33,050 31,750 32,310 1,092 -1.31
2024/11/28 31,850 32,280 31,770 31,920 1,182 -1.21
2024/11/29 31,550 31,810 31,250 31,800 1,509 -0.38
2024/12/02 31,800 31,900 31,510 31,710 840 -0.28
2024/12/03 31,710 32,190 31,710 32,190 1,758 1.51
2024/12/04 31,850 32,190 31,720 32,090 1,439 -0.31
2024/12/05 32,010 32,090 31,690 31,700 1,733 -1.22
2024/12/06 32,080 32,550 32,080 32,470 3,456 2.43
2024/12/09 32,400 32,500 32,150 32,500 2,413 0.09
2024/12/10 32,220 32,580 32,190 32,430 1,837 -0.22
2024/12/11 32,330 32,610 32,300 32,600 1,253 0.52
2024/12/12 32,610 32,960 32,520 32,710 1,816 0.34
2024/12/13 32,610 32,730 32,000 32,280 1,557 -1.31
2024/12/16 32,900 33,220 32,710 33,030 4,273 2.32
2024/12/17 33,030 33,100 32,600 32,740 1,431 -0.88
2024/12/18 32,190 32,610 32,190 32,450 1,836 -0.89
2024/12/19 31,330 31,860 31,260 31,700 3,400 -2.31
2024/12/20 31,820 31,900 31,540 31,560 1,496 -0.44
2024/12/23 31,560 31,560 31,150 31,300 3,130 -0.82
2024/12/24 31,240 31,310 31,030 31,200 2,406 -0.32
2024/12/25 31,150 31,290 31,080 31,200 2,212 0.00
2024/12/26 31,110 31,290 31,060 31,060 3,329 -0.45
2024/12/27 31,140 31,530 31,080 31,250 2,679 0.61
2024/12/30 31,280 31,410 31,060 31,250 3,558 0.00
2025/01/06 31,220 31,520 30,940 31,000 3,097 -0.80
2025/01/07 31,000 31,220 30,910 31,010 1,371 0.03
2025/01/08 30,890 30,910 30,360 30,360 3,203 -2.10
2025/01/09 30,660 30,660 30,100 30,150 2,655 -0.69
2025/01/10 29,850 30,370 29,840 30,220 5,063 0.23
2025/01/14 29,795 29,890 29,500 29,590 2,605 -2.08
2025/01/15 29,650 29,825 29,200 29,210 1,817 -1.28
2025/01/16 29,130 29,300 29,010 29,150 3,050 -0.21
2025/01/17 29,180 29,185 28,615 28,750 2,308 -1.37
2025/01/20 28,620 29,085 28,620 29,030 1,877 0.97
2025/01/21 29,200 29,380 28,865 29,295 1,743 0.91
2025/01/22 28,990 29,270 28,800 28,920 2,360 -1.28
2025/01/23 28,830 29,290 28,830 29,275 1,812 1.23
2025/01/24 29,520 29,760 29,155 29,760 2,842 1.66
2025/01/27 29,520 29,520 28,560 28,700 6,141 -3.56
2025/01/28 28,315 28,755 28,255 28,450 1,828 -0.87
2025/01/29 28,525 28,820 28,525 28,820 1,080 1.30
2025/01/30 29,090 29,130 28,820 29,130 744 1.08
2025/01/31 29,250 29,420 29,200 29,420 1,655 1.00
2025/02/03 29,000 29,440 28,790 28,790 2,059 -2.14
2025/02/04 29,100 29,120 28,850 29,120 1,671 1.15
2025/02/05 29,600 29,600 29,200 29,305 1,288 0.64
2025/02/06 29,005 29,405 28,970 28,970 1,010 -1.14
2025/02/07 28,750 28,750 28,480 28,550 1,946 -1.45
2025/02/10 28,350 28,430 28,065 28,190 1,793 -1.26
2025/02/12 28,010 28,295 27,725 28,000 2,880 -0.67
2025/02/13 27,625 28,440 27,625 28,240 3,099 0.86
2025/02/14 27,880 27,990 27,630 27,675 2,098 -2.00
2025/02/17 27,500 27,630 27,060 27,100 2,972 -2.08
2025/02/18 27,040 27,100 26,840 26,840 3,512 -0.96
2025/02/19 26,870 27,265 26,765 27,170 2,175 1.23
2025/02/20 27,280 27,285 26,510 26,695 1,510 -1.75
2025/02/21 26,515 26,675 26,410 26,500 5,319 -0.73
2025/02/25 25,500 25,970 25,245 25,635 5,708 -3.26
2025/02/26 25,580 25,785 25,575 25,675 2,903 0.16
2025/02/27 25,505 25,585 25,345 25,405 2,906 -1.05
2025/02/28 25,105 25,375 24,735 24,785 6,362 -2.44
2025/03/03 24,930 25,270 24,805 24,980 2,488 0.79
2025/03/04 25,095 25,095 24,220 24,400 5,132 -2.32
2025/03/05 24,325 25,200 24,235 25,200 3,705 3.28
2025/03/06 25,700 26,005 25,425 25,785 4,898 2.32
2025/03/07 25,800 25,980 25,450 25,915 1,810 0.50
2025/03/10 26,000 26,000 25,620 25,845 2,089 -0.27
2025/03/11 25,020 25,270 24,365 25,060 2,485 -3.04
2025/03/12 24,865 25,150 24,825 24,955 895 -0.42
2025/03/13 25,395 25,395 25,005 25,005 665 0.20
2025/03/14 24,900 25,260 24,900 25,240 686 0.94
2025/03/17 25,740 25,740 25,255 25,575 733 1.33
2025/03/18 25,750 26,660 25,750 26,495 1,217 3.60
2025/03/19 27,085 27,370 26,830 27,120 3,338 2.36
2025/03/21 27,585 28,285 27,500 28,100 4,231 3.61
2025/03/24 28,960 29,015 28,100 28,955 7,011 3.04
2025/03/25 29,455 29,640 29,090 29,370 5,114 1.43
2025/03/26 29,250 29,370 28,765 28,785 3,557 -1.99
2025/03/27 28,225 28,740 28,100 28,740 4,324 -0.16
2025/03/28 29,215 29,215 28,460 28,465 2,859 -0.96
2025/03/31 27,355 28,500 27,235 27,295 5,326 -4.11
2025/04/01 27,855 28,070 27,330 27,500 1,542 0.75
2025/04/02 27,845 27,845 27,235 27,415 612 -0.31
2025/04/03 25,835 27,185 25,815 26,850 2,807 -2.06
2025/04/04 26,015 26,500 25,750 25,965 7,996 -3.30
2025/04/07 22,120 24,385 22,045 23,620 9,359 -9.03
2025/04/08 24,775 25,680 24,775 25,410 5,849 7.58
2025/04/09 24,965 24,965 24,105 24,220 1,845 -4.68
2025/04/10 26,720 26,985 25,200 26,170 42,540 8.05
2025/04/11 24,670 25,780 24,670 25,745 2,464 -1.62
2025/04/14 25,880 26,800 25,880 26,125 3,423 1.48
2025/04/15 26,525 26,525 26,300 26,480 1,082 1.36
2025/04/16 26,590 26,590 25,850 26,350 1,195 -0.49
2025/04/17 26,220 27,000 25,760 27,000 2,602 2.47
2025/04/18 28,000 28,025 27,495 27,800 3,427 2.96
2025/04/21 27,920 27,960 26,645 27,945 3,627 0.52
2025/04/22 28,045 28,055 27,605 27,690 2,735 -0.91
2025/04/23 28,380 28,730 28,020 28,545 5,102 3.09
2025/04/24 28,910 28,915 28,450 28,460 2,839 -0.30
2025/04/25 28,650 28,750 27,630 27,630 4,478 -2.92
2025/04/28 28,100 28,500 28,045 28,500 2,155 3.15
2025/04/30 28,600 28,600 28,350 28,365 1,782 -0.47
2025/05/01 28,450 28,800 28,225 28,800 3,813 1.53
2025/05/02 28,740 29,995 28,705 29,645 5,128 2.93
2025/05/07 29,230 29,230 28,200 28,500 5,387 -3.86
2025/05/08 28,450 28,800 28,200 28,765 2,501 0.93
2025/05/09 28,320 28,320 27,765 27,840 5,076 -3.22
2025/05/12 29,150 29,920 28,800 29,830 6,557 7.15
2025/05/13 30,900 30,900 30,080 30,410 5,226 1.94
2025/05/14 30,270 30,300 29,855 29,950 2,084 -1.51
2025/05/15 29,860 29,965 29,300 29,700 1,685 -0.83
2025/05/16 30,330 30,550 30,160 30,210 2,384 1.72
2025/05/19 30,500 30,500 30,100 30,350 1,472 0.46
2025/05/20 30,350 30,630 29,850 30,420 2,253 0.23
2025/05/21 30,200 30,200 29,230 29,490 4,749 -3.06
2025/05/22 29,575 29,600 28,800 28,990 2,380 -1.70
2025/05/23 28,930 29,550 28,930 29,305 1,725 1.09
2025/05/26 29,305 30,150 29,305 29,830 2,038 1.79
2025/05/27 29,995 29,995 29,340 29,935 2,220 0.35
2025/05/28 29,990 30,100 29,235 29,445 2,089 -1.64
2025/05/29 29,610 29,900 29,510 29,515 2,496 0.24
2025/05/30 29,350 29,600 29,235 29,440 1,003 -0.25
2025/06/02 29,340 29,340 28,655 28,900 1,806 -1.83
2025/06/03 28,845 29,145 28,750 28,945 1,886 0.16
2025/06/04 28,650 28,840 28,650 28,750 1,203 -0.67
2025/06/05 28,600 28,940 28,600 28,860 1,366 0.38
2025/06/06 28,950 29,685 28,865 29,685 1,818 2.86
2025/06/09 29,825 30,200 29,800 30,000 3,235 1.06
2025/06/10 30,150 30,290 29,960 30,070 1,980 0.23
2025/06/11 30,130 30,450 29,960 30,450 2,618 1.26
2025/06/12 30,350 30,350 29,800 29,800 1,150 -2.13
2025/06/13 29,675 29,675 28,600 28,895 3,939 -3.04
2025/06/16 28,730 29,350 28,705 29,350 2,462 1.57
2025/06/17 29,350 29,650 29,210 29,300 1,689 -0.17
2025/06/18 29,165 29,535 29,100 29,150 1,466 -0.51
2025/06/19 28,920 29,100 28,825 28,950 1,413 -0.69
2025/06/20 29,000 29,645 28,930 29,570 2,219 2.14
2025/06/23 29,480 29,680 29,060 29,540 6,470 -0.10
2025/06/24 29,710 30,400 29,710 30,400 5,671 2.91
2025/06/25 30,350 30,440 30,010 30,350 1,678 -0.16
2025/06/26 30,390 30,690 30,270 30,460 2,917 0.36
2025/06/27 30,750 31,100 30,750 31,060 7,842 1.97
2025/06/30 31,100 31,250 30,880 30,880 4,524 -0.58
2025/07/01 30,800 30,890 30,550 30,680 1,219 -0.65
2025/07/02 30,720 30,840 30,520 30,530 1,894 -0.49
2025/07/03 30,450 30,800 30,250 30,660 1,924 0.43
2025/07/04 30,900 30,950 30,350 30,350 1,999 -1.01
2025/07/07 30,510 30,900 30,370 30,800 5,140 1.48
2025/07/08 30,680 30,980 30,680 30,890 1,192 0.29
2025/07/09 31,100 31,320 31,070 31,290 2,156 1.29
2025/07/10 31,250 31,250 30,720 30,800 1,660 -1.57
2025/07/11 30,650 30,880 30,300 30,330 1,717 -1.53
2025/07/14 30,320 30,400 30,100 30,210 1,680 -0.40
2025/07/15 30,250 30,670 30,230 30,650 1,235 1.46
2025/07/16 30,760 30,760 30,610 30,700 686 0.16
2025/07/17 30,650 30,790 30,570 30,670 750 -0.10
2025/07/18 30,490 30,700 29,955 30,020 1,916 -2.12
2025/07/22 30,070 30,400 30,070 30,120 1,368 0.33
2025/07/23 30,110 30,350 30,090 30,250 1,626 0.43
2025/07/24 30,200 30,610 29,950 29,990 1,897 -0.86
2025/07/25 29,940 29,950 29,300 29,555 2,856 -1.45
2025/07/28 29,595 29,795 29,480 29,500 2,059 -0.19
2025/07/29 29,350 29,350 29,050 29,330 1,829 -0.58
2025/07/30 29,455 29,495 29,180 29,350 835 0.07
2025/07/31 29,255 29,255 28,860 29,250 1,858 -0.34
2025/08/01 29,105 29,500 29,105 29,400 941 0.51
2025/08/04 28,600 29,060 28,400 28,780 2,494 -2.11
2025/08/05 28,670 28,700 28,450 28,450 1,567 -1.15
2025/08/06 28,325 28,475 28,250 28,275 1,784 -0.62
2025/08/07 28,140 28,350 27,965 28,185 3,103 -0.32
2025/08/08 28,125 28,455 27,950 27,950 1,758 -0.83
2025/08/12 28,140 28,745 28,140 28,490 2,299 1.93
2025/08/13 28,490 28,650 28,420 28,520 843 0.11
2025/08/14 28,600 28,640 28,350 28,350 635 -0.60
2025/08/15 28,630 28,630 28,260 28,490 1,011 0.49
2025/08/18 28,580 29,545 28,430 29,450 4,132 3.37
2025/08/19 29,500 29,525 29,210 29,400 946 -0.17
2025/08/20 29,900 29,950 29,425 29,550 7,459 0.51
2025/08/21 29,850 29,905 29,605 29,850 2,734 1.02
2025/08/22 29,845 29,845 29,250 29,270 2,632 -1.94
2025/08/25 29,250 29,450 29,205 29,240 1,295 -0.10
2025/08/26 29,245 29,380 28,640 28,710 2,750 -1.81
2025/08/27 28,500 28,790 28,180 28,310 3,836 -1.39
2025/08/28 28,305 28,500 28,125 28,455 1,249 0.51
2025/08/29 28,135 28,365 27,835 28,310 2,398 -0.51
2025/09/01 28,005 28,175 27,820 28,100 2,575 -0.74
2025/09/02 28,240 28,550 28,200 28,550 1,004 1.60
2025/09/03 28,320 28,385 28,145 28,225 661 -1.14
2025/09/04 28,355 28,940 28,355 28,720 1,796 1.75
2025/09/05 28,570 28,870 28,240 28,500 1,024 -0.77
2025/09/08 28,310 28,780 28,310 28,685 2,244 0.65
2025/09/09 28,700 28,780 28,480 28,550 1,539 -0.47
2025/09/10 28,500 28,990 28,500 28,880 1,580 1.16
2025/09/11 28,900 28,995 28,800 28,880 847 0.00
2025/09/12 29,070 29,180 29,000 29,140 1,959 0.90
2025/09/16 29,180 29,345 29,060 29,305 1,895 0.57
2025/09/17 29,370 29,720 29,335 29,685 4,343 1.30
2025/09/18 29,850 29,985 29,800 29,950 3,953 0.89
2025/09/19 29,960 29,990 29,550 29,690 1,606 -0.87
2025/09/22 29,800 29,890 29,530 29,710 2,717 0.07
2025/09/24 29,665 29,665 29,000 29,205 1,753 -1.70
2025/09/25 28,860 29,210 28,860 28,970 2,024 -0.80
2025/09/26 28,970 29,060 28,580 28,665 3,178 -1.05
2025/09/29 28,390 28,685 28,325 28,410 2,514 -0.89
2025/09/30 28,320 28,380 28,100 28,330 4,685 -0.28
2025/10/01 28,150 28,265 27,840 28,265 4,569 -0.23
2025/10/02 28,265 28,400 28,190 28,345 1,614 0.28
2025/10/03 28,320 28,460 28,210 28,335 2,902 -0.04
2025/10/06 28,535 29,180 28,450 29,110 2,385 2.74
2025/10/07 29,200 29,720 29,135 29,680 4,484 1.96
2025/10/08 29,870 30,040 29,655 29,680 2,950 0.00
2025/10/09 29,645 30,130 29,560 30,120 3,092 1.48
2025/10/10 29,950 30,550 29,935 30,550 3,281 1.43
2025/10/14 30,170 30,300 29,665 29,740 3,480 -2.65
2025/10/15 29,755 30,370 29,755 30,240 2,623 1.68
2025/10/16 30,250 30,770 30,250 30,740 2,634 1.65
2025/10/17 30,890 31,290 30,770 31,230 3,901 1.59
2025/10/20 31,930 32,310 31,620 32,240 8,635 3.23
2025/10/21 32,400 32,490 31,970 32,010 3,700 -0.71
2025/10/22 31,800 32,660 31,620 32,660 3,544 2.03
2025/10/23 33,000 33,270 32,820 33,000 6,151 1.04
2025/10/24 33,290 33,290 32,500 32,600 7,781 -1.21
2025/10/27 32,260 32,800 32,250 32,590 4,274 -0.03
2025/10/28 32,790 32,790 31,810 31,860 3,600 -2.24
2025/10/29 32,050 32,500 32,020 32,470 2,550 1.91
2025/10/30 32,600 32,600 32,000 32,190 3,282 -0.86
2025/10/31 32,190 32,400 31,710 31,810 2,873 -1.18
2025/11/04 32,300 32,300 31,260 31,260 3,652 -1.73
2025/11/05 30,720 31,260 30,700 31,180 4,149 -0.26
2025/11/06 31,360 31,980 31,300 31,600 828 1.35
2025/11/07 31,000 31,340 30,530 30,690 1,059 -2.88
2025/11/10 30,660 31,440 30,650 31,340 1,411 2.12
2025/11/11 31,600 31,760 31,240 31,290 1,260 -0.16
2025/11/12 31,790 32,320 31,790 32,320 1,590 3.29
2025/11/13 32,700 32,790 32,320 32,350 2,546 0.09
2025/11/14 31,990 31,990 31,680 31,680 1,772 -2.07
2025/11/17 31,740 32,550 31,740 32,210 2,117 1.67
2025/11/18 32,210 32,250 31,940 32,180 4,802 -0.09
2025/11/19 32,060 32,360 32,000 32,310 2,336 0.40
2025/11/20 32,540 33,170 32,540 33,100 3,841 2.45
2025/11/21 32,740 33,370 32,740 33,120 4,949 0.06
2025/11/25 32,900 32,900 32,360 32,420 2,430 -2.11
2025/11/26 32,370 32,880 32,330 32,700 1,310 0.86
2025/11/27 32,880 33,300 32,540 32,900 1,575 0.61
2025/11/28 33,130 33,190 32,790 32,990 642 0.27
2025/12/01 33,340 33,480 32,910 33,050 3,295 0.18
2025/12/02 33,200 33,330 32,180 32,180 3,044 -2.63
2025/12/03 32,070 32,290 31,770 32,050 983 -0.40
2025/12/04 31,720 32,280 31,650 32,120 1,855 0.22
2025/12/05 32,000 32,480 32,000 32,480 919 1.12
2025/12/08 32,500 32,680 32,240 32,350 961 -0.40
2025/12/09 31,860 31,990 31,580 31,990 1,259 -1.11
2025/12/10 31,670 32,000 31,670 31,950 885 -0.13
2025/12/11 31,920 31,920 31,380 31,690 1,552 -0.81
2025/12/12 31,660 31,960 31,660 31,930 2,537 0.76
2025/12/15 32,000 32,090 31,600 31,880 2,493 -0.16
2025/12/16 31,620 31,840 31,010 31,200 1,572 -2.13
2025/12/17 31,000 31,400 30,680 31,140 4,634 -0.19
2025/12/18 31,010 31,510 30,920 31,510 2,807 1.19
2025/12/19 31,350 31,750 31,350 31,750 976 0.76
2025/12/22 32,290 32,780 32,290 32,640 3,905 2.80
2025/12/23 32,790 32,790 32,260 32,280 6,050 -1.10
2025/12/24 32,480 32,480 32,280 32,480 1,630 0.62
2025/12/25 32,400 32,460 32,110 32,230 597 -0.77
2025/12/26 32,200 32,550 32,150 32,250 3,787 0.06
2025/12/29 31,990 32,340 31,930 32,140 3,119 -0.34
2025/12/30 31,760 32,000 31,640 31,800 3,404 -1.06
2026/01/05 32,500 33,170 32,500 32,800 3,529 3.14
2026/01/06 32,510 32,910 32,250 32,490 2,623 -0.95
2026/01/07 32,140 32,440 32,040 32,370 944 -0.37
2026/01/08 32,370 32,370 32,050 32,150 775 -0.68
2026/01/09 31,920 32,180 31,350 31,770 1,973 -1.18
2026/01/13 31,870 32,100 31,800 31,930 1,006 0.50
2026/01/14 31,800 31,980 31,790 31,980 802 0.16
2026/01/15 31,850 32,000 31,800 31,980 728 0.00
2026/01/16 31,950 32,000 31,510 31,800 1,284 -0.56
2026/01/19 31,500 31,770 31,040 31,200 1,664 -1.89
2026/01/20 31,180 31,190 30,710 30,990 2,227 -0.67

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