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: 2026/07/17
25,235円
(時刻：15:30)
▲ +35円 (+0.13%)

価格情報

始値 25,115円
高値 25,500円
安値 24,985円
終値 25,235円
出来高 3,741株
売買代金 94,042,605円
売り気配 (15:30) 25,275円
買い気配 (15:30) 25,190円
年初来高値 (2026/01/05) 33,170円
年初来安値 (2026/04/02) 22,160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 11,608,100,000.0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
2026/07/10 0 0 13,421 -78
2026/07/03 0 0 13,499 -1,742
2026/06/26 0 0 15,241 -110
2026/06/19 0 0 15,351 -226
2026/06/12 0 0 15,577 -253
2026/06/05 0 0 15,830 -194
2026/05/22 0 0 16,460 -491
2026/05/15 0 0 16,951 951
2026/05/01 0 0 16,000 -478
2026/04/24 0 0 16,478 -371
2026/04/17 0 0 16,849 -520
2026/04/10 0 0 17,369 -1,705
2026/04/03 0 0 19,074 531
2026/03/27 0 0 18,543 -286
2026/03/19 0 0 18,829 704
2026/03/13 0 0 18,125 1,359
2026/03/06 0 0 16,766 133
2026/02/27 0 0 16,633 -310
2026/02/20 0 0 16,943 356
2026/02/13 0 0 16,587 -393
2026/02/06 0 0 16,980 -2,509
2026/01/30 0 0 19,489 1,537
2026/01/23 0 0 17,952 822
2026/01/16 0 0 17,130 -18
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

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
2026/07/09 東証 690 0 690 0 0
2026/07/08 東証 675 0 675 0 0 - - -
2026/07/07 東証 745 0 745 0 0 - - -
2026/07/06 東証 918 0 918 0 0 - - -
2026/07/03 東証 900 0 900 0 0 - - -
2026/07/02 東証 901 0 901 0 0 - - -
2026/07/01 東証 1,089 0 1,089 0 0 - - -
2026/06/30 東証 1,090 0 1,090 0 0 - - -
2026/06/29 東証 1,285 0 1,285 0 0 - - -
2026/06/26 東証 1,699 0 1,699 0 0 - - -
2026/06/25 東証 1,680 0 1,680 0 0 - - -
2026/06/24 東証 1,636 0 1,636 0 0 - - -
2026/06/23 東証 1,647 0 1,647 0 0 - - -
2026/06/22 東証 891 0 891 0 0 - - -
2026/06/19 東証 861 0 861 0 0 - - -
2026/06/18 東証 861 0 861 0 0 - - -
2026/06/17 東証 881 0 881 0 0 - - -
2026/06/16 東証 886 0 886 0 0 - - -
2026/06/15 東証 888 0 888 0 0 - - -
2026/06/12 東証 909 0 909 0 0
2026/06/11 東証 1,873 0 1,873 0 0 - - -
2026/06/10 東証 1,636 0 1,636 0 0 - - -
2026/06/09 東証 1,580 0 1,580 0 0 - - -
2026/06/08 東証 1,642 0 1,642 0 0 - - -
2026/06/05 東証 1,706 0 1,706 0 0 - - -
2026/06/04 東証 1,710 0 1,710 0 0 - - -
2026/06/03 東証 1,510 0 1,510 0 0 - - -
2026/06/02 東証 1,482 0 1,482 0 0 - - -
2026/06/01 東証 1,522 0 1,522 0 0 - - -
2026/05/29 東証 1,402 0 1,402 0 0

詳細チャートへ

適時開示情報

日付表題
2026年07月01日 15時00分2026年4月期（2025年5月1日～2026年4月30日）信託財産状況報告書
2026年06月22日 18時30分2026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
2026年04月27日 14時10分2026年３月期 決算短信
2026年04月21日 10時00分ETNの保証者である野村ホールディングス株式会社の信用格付の変更に関するお知らせ
2026年01月30日 17時45分2026年３月期 第3四半期決算短信
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(%)
2025/01/28 28,315 28,755 28,255 28,450 1,828 -
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
2026/01/21 30,480 30,480 29,500 29,950 2,986 -3.36
2026/01/22 30,450 30,640 30,100 30,250 2,432 1.00
2026/01/23 30,260 30,750 30,220 30,270 3,814 0.07
2026/01/26 29,795 29,915 29,165 29,445 4,010 -2.73
2026/01/27 29,390 29,430 28,715 29,380 1,579 -0.22
2026/01/28 29,425 29,915 28,900 28,900 2,978 -1.63
2026/01/29 29,445 29,480 28,900 29,135 1,641 0.81
2026/01/30 28,935 29,460 28,820 29,195 1,657 0.21
2026/02/02 28,500 28,940 27,950 28,130 3,932 -3.65
2026/02/03 30,470 31,830 30,230 31,050 7,820 10.38
2026/02/04 31,030 31,050 30,560 30,760 5,275 -0.93
2026/02/05 30,910 31,130 30,640 30,880 3,027 0.39
2026/02/06 30,190 30,710 29,920 30,700 2,645 -0.58
2026/02/09 31,030 31,690 30,870 31,210 2,257 1.66
2026/02/10 31,050 31,150 30,840 31,120 950 -0.29
2026/02/12 30,440 30,830 30,260 30,510 1,236 -1.96
2026/02/13 30,010 30,160 29,600 29,900 1,415 -2.00
2026/02/16 29,990 29,990 29,295 29,775 1,175 -0.42
2026/02/17 29,940 29,980 29,600 29,970 420 0.65
2026/02/18 30,000 30,180 29,905 30,140 845 0.57
2026/02/19 30,360 30,670 30,110 30,120 1,354 -0.07
2026/02/20 29,665 30,270 29,665 30,270 429 0.50
2026/02/24 29,875 30,300 29,730 29,895 722 -1.24
2026/02/25 30,060 30,330 29,885 30,040 1,327 0.49
2026/02/26 29,820 30,190 29,820 29,945 622 -0.32
2026/02/27 29,660 29,985 29,470 29,475 1,008 -1.57
2026/03/02 29,000 29,100 28,600 28,785 1,387 -2.34
2026/03/03 28,620 28,795 28,100 28,100 2,048 -2.38
2026/03/04 27,800 28,000 27,000 27,135 2,555 -3.43
2026/03/05 27,790 28,330 27,640 27,885 1,164 2.76
2026/03/06 27,605 28,145 27,375 27,825 1,859 -0.22
2026/03/09 26,600 27,000 26,165 26,730 2,020 -3.94
2026/03/10 26,915 27,455 26,835 27,355 2,045 2.34
2026/03/11 27,485 27,660 26,700 26,700 4,030 -2.39
2026/03/12 26,760 26,900 26,000 26,280 2,588 -1.57
2026/03/13 25,905 25,975 25,450 25,605 3,491 -2.57
2026/03/16 25,550 25,550 24,675 24,705 4,533 -3.51
2026/03/17 25,560 25,975 25,275 25,575 2,566 3.52
2026/03/18 25,840 26,420 25,635 26,380 1,608 3.15
2026/03/19 25,115 25,270 24,950 25,095 1,908 -4.87
2026/03/23 23,835 24,000 23,000 23,360 4,192 -6.91
2026/03/24 24,230 24,600 23,400 23,555 1,726 0.83
2026/03/25 24,130 24,670 23,705 24,670 1,798 4.73
2026/03/26 24,715 24,715 24,065 24,150 473 -2.11
2026/03/27 24,590 24,590 23,800 24,000 492 -0.62
2026/03/30 23,000 23,835 22,600 23,015 2,242 -4.10
2026/03/31 22,755 23,190 22,600 22,900 600 -0.50
2026/04/01 23,125 24,000 23,125 23,445 1,754 2.38
2026/04/02 23,625 23,775 22,160 22,810 3,102 -2.71
2026/04/03 23,410 23,690 23,070 23,070 1,019 1.14
2026/04/06 23,105 23,450 23,105 23,410 835 1.47
2026/04/07 23,540 24,000 23,470 23,855 1,608 1.90
2026/04/08 24,750 25,990 24,750 25,775 3,729 8.05
2026/04/09 26,275 26,315 25,275 25,905 2,834 0.50
2026/04/10 26,280 26,280 25,730 26,160 1,519 0.98
2026/04/13 25,500 25,800 25,400 25,505 1,213 -2.50
2026/04/14 25,685 26,210 25,685 26,055 830 2.16
2026/04/15 26,570 26,570 26,105 26,395 845 1.30
2026/04/16 26,600 26,750 26,520 26,675 947 1.06
2026/04/17 26,675 26,760 26,570 26,710 1,282 0.13
2026/04/20 26,860 27,120 26,705 27,020 1,701 1.16
2026/04/21 26,825 27,120 26,605 27,095 1,143 0.28
2026/04/22 26,600 27,065 26,525 26,845 1,164 -0.92
2026/04/23 26,385 26,755 25,910 26,185 2,285 -2.46
2026/04/24 25,700 26,415 25,470 25,600 1,481 -2.23
2026/04/27 25,615 26,000 25,545 25,705 1,359 0.41
2026/04/28 25,750 25,975 25,505 25,505 1,277 -0.78
2026/04/30 25,080 25,915 25,010 25,065 2,428 -1.73
2026/05/01 25,415 25,880 25,290 25,475 2,086 1.64
2026/05/07 25,670 26,300 25,550 25,550 2,365 0.29
2026/05/08 25,755 25,870 25,315 25,715 892 0.65
2026/05/11 25,495 25,905 24,650 25,225 1,138 -1.91
2026/05/12 24,505 25,495 24,400 24,535 1,359 -2.74
2026/05/13 24,150 24,320 23,720 23,970 1,112 -2.30
2026/05/14 24,100 24,370 24,005 24,370 654 1.67
2026/05/15 24,760 24,770 24,370 24,495 813 0.51
2026/05/18 24,220 24,555 23,670 23,720 1,950 -3.16
2026/05/19 23,910 24,585 23,860 24,380 2,165 2.78
2026/05/20 24,005 24,255 23,825 23,920 1,455 -1.89
2026/05/21 24,225 24,490 24,160 24,480 2,240 2.34
2026/05/22 24,495 24,715 24,480 24,665 879 0.76
2026/05/25 24,750 25,170 24,725 25,170 1,318 2.05
2026/05/26 25,470 25,630 25,400 25,565 751 1.57
2026/05/27 25,310 25,540 24,660 24,895 1,632 -2.62
2026/05/28 24,660 24,895 24,100 24,760 1,310 -0.54
2026/05/29 25,110 25,340 24,510 24,965 724 0.83
2026/06/01 24,305 24,750 24,300 24,460 1,608 -2.02
2026/06/02 24,005 24,220 23,650 24,110 773 -1.43
2026/06/03 24,135 24,260 23,660 23,845 672 -1.10
2026/06/04 23,400 23,920 23,310 23,915 1,490 0.29
2026/06/05 23,850 24,140 23,815 23,940 1,384 0.10
2026/06/08 23,110 24,120 23,100 23,460 1,312 -2.01
2026/06/09 23,220 23,920 23,190 23,920 578 1.96
2026/06/10 23,360 23,970 23,260 23,950 418 0.13
2026/06/11 23,200 23,595 23,200 23,560 1,579 -1.63
2026/06/12 23,615 24,090 23,615 23,770 512 0.89
2026/06/15 24,465 25,400 24,310 25,350 2,692 6.65
2026/06/16 25,435 25,540 24,770 25,315 932 -0.14
2026/06/17 25,320 25,600 25,200 25,575 570 1.03
2026/06/18 25,205 25,880 25,120 25,610 1,500 0.14
2026/06/19 25,700 25,700 25,170 25,490 683 -0.47
2026/06/22 25,495 25,890 25,270 25,810 889 1.26
2026/06/23 26,200 26,260 25,570 25,580 440 -0.89
2026/06/24 25,270 25,470 24,700 25,450 2,273 -0.51
2026/06/25 25,450 25,990 25,365 25,990 842 2.12
2026/06/26 25,490 25,725 25,350 25,470 1,038 -2.00
2026/06/29 25,995 25,995 25,360 25,545 1,175 0.29
2026/06/30 25,860 25,860 25,420 25,560 538 0.06
2026/07/01 25,840 25,995 25,565 25,715 217 0.61
2026/07/02 25,880 25,880 25,720 25,720 768 0.02
2026/07/03 25,730 26,075 25,730 25,950 1,145 0.89
2026/07/06 25,820 26,450 25,820 26,135 575 0.71
2026/07/07 26,690 26,770 26,345 26,470 764 1.28
2026/07/08 26,490 26,490 25,990 25,990 394 -1.81
2026/07/09 25,870 26,300 25,550 25,960 1,033 -0.12
2026/07/10 25,960 26,190 25,500 25,805 323 -0.60
2026/07/13 25,305 25,695 24,770 25,315 1,243 -1.90
2026/07/14 24,990 25,315 24,975 25,250 1,161 -0.26
2026/07/15 25,695 25,695 25,085 25,480 255 0.91
2026/07/16 25,045 25,700 25,045 25,200 1,455 -1.10
2026/07/17 25,115 25,500 24,985 25,235 3,741 0.14

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