ＮＺＡＭ　上場投信　Ｓ＆Ｐ５００（為替ヘッジあり）（2086）の銘柄情報

ＮＺＡＭ　上場投信　Ｓ＆Ｐ５００（為替ヘッジあり） 2086

ETF等 その他 最終更新: 2026/07/17
2,984円
(時刻：14:48)
▼ -39円 (-1.29%)

価格情報

始値 3,000円
高値 3,001円
安値 2,984円
終値 2,984円
出来高 306株
売買代金 917,959円
売り気配 (15:29) 2,989円
買い気配 (15:29) 2,985円
年初来高値 (2026/06/19) 3,212円
年初来安値 (2026/03/31) 2,554円

基本情報

銘柄名 ＮＺＡＭ　上場投信　Ｓ＆Ｐ５００（為替ヘッジあり）
英文銘柄名 NZAM ETF S&P500 (JPY HEDGED)
時価総額 16,067,245,000.0円
発行済株式総数 5,315,000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
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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2026/04/14 0 0 30 -4
2026/04/13 0 0 34 0
2026/04/10 0 0 34 0
2026/04/09 0 0 34 -4
2026/04/08 0 0 38 0
2026/04/07 0 0 38 -2
2026/04/06 0 0 40 0
2026/04/03 0 0 40 0
2026/04/02 0 0 40 0
2026/04/01 0 0 40 0
2026/03/31 0 0 40 0
2026/03/27 0 0 40 0
2026/03/26 0 0 40 0
2026/03/24 0 0 40 0
2026/03/23 0 0 40 0
2026/03/19 0 0 40 0
2026/03/18 0 0 40 0
2026/03/17 0 0 40 0
2026/03/16 0 0 40 0
2026/03/13 0 0 40 0
2026/03/12 0 0 40 0
2026/03/11 0 0 40 0
2026/03/10 0 0 40 0
2026/03/09 0 0 40 0
2026/03/06 0 0 40 0
2026/03/05 0 0 40 0
2026/03/04 0 0 40 0
2026/03/03 0 0 40 0
2026/03/02 0 0 40 0
2026/02/27 0 0 40 -7
2026/02/26 0 0 47 -1
2026/02/25 0 0 48 0
2026/02/24 0 0 48 0
2026/02/20 0 0 48 0
2026/02/19 0 0 48 0
2026/02/18 0 -51 48 1
2026/02/17 51 0 47 8
2026/02/16 51 0 39 8
2026/02/13 51 0 31 1
2026/02/12 51 51 30 0
2026/02/10 0 0 30 0
2026/02/09 0 0 30 0
2026/02/06 0 0 30 0
2026/02/05 0 0 30 0
2026/02/04 0 0 30 0
2026/02/03 0 0 30 0
2026/02/02 0 0 30 0
2026/01/30 0 0 30 0
2026/01/29 0 0 30 0
2026/01/28 0 0 30 0
2026/01/27 0 0 30 0
2026/01/26 0 0 30 0
2026/01/23 0 0 30 0
2026/01/22 0 0 30 0
2026/01/21 0 0 30 0
2026/01/20 0 0 30 0
2026/01/19 0 0 30 0
2026/01/16 0 0 30 0
2026/01/15 0 0 30 0
2026/01/14 0 0 30 0
2026/01/13 0 0 30 0
2026/01/09 0 0 30 0
2026/01/08 0 0 30 -50
2026/01/07 0 0 80 0
2026/01/06 0 0 80 0
2026/01/05 0 0 80 30
2025/12/30 0 0 50 0
2025/12/29 0 0 50 0
2025/12/26 0 0 50 0
2025/12/25 0 0 50 0
2025/12/24 0 0 50 50
2025/12/23 0 0 0 0
2025/12/22 0 0 0 0
2025/12/19 0 0 0 0
2025/12/18 0 0 0 0
2025/12/17 0 0 0 0
2025/12/16 0 0 0 0
2025/12/15 0 0 0 0
2025/12/12 0 0 0 0
2025/12/11 0 0 0 0
2025/12/10 0 0 0 0
2025/12/09 0 0 0 0
2025/12/08 0 0 0 0
2025/12/05 0 0 0 0
2025/12/04 0 0 0 0
2025/12/03 0 0 0 0
2025/12/02 0 0 0 0
2025/12/01 0 0 0 0
2025/11/28 0 0 0 0
2025/11/27 0 0 0 0
2025/11/26 0 0 0 0
2025/11/25 0 0 0 0
2025/11/21 0 0 0 0
2025/11/20 0 0 0 0
2025/11/19 0 0 0 0
2025/11/18 0 0 0 0
2025/11/17 0 0 0 0
2025/11/14 0 0 0 0
2025/11/13 0 0 0 0
2025/11/12 0 0 0 0
2025/11/11 0 0 0 0
2025/11/10 0 0 0 0
2025/11/07 0 0 0 0
2025/11/06 0 0 0 0
2025/11/05 0 0 0 0
2025/10/31 0 0 0 0
2025/10/30 0 0 0 0
2025/10/29 0 0 0 0
2025/10/28 0 0 0 0
2025/10/27 0 0 0 0
2025/10/24 0 0 0 0

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 0 0
2026/07/03 0 0 0 0
2026/06/26 0 0 0 0
2026/06/19 0 0 0 0
2026/06/12 0 0 0 0
2026/06/05 0 0 0 0
2026/05/22 0 0 30 0
2026/05/15 0 0 30 0
2026/05/01 0 0 30 0
2026/04/24 0 0 30 0
2026/04/17 0 0 30 -4
2026/04/10 0 0 34 -6
2026/04/03 0 0 40 0
2026/03/27 0 0 40 0
2026/03/19 0 0 40 0
2026/03/13 0 0 40 0
2026/03/06 0 0 40 0
2026/02/27 0 0 40 -8
2026/02/20 0 -51 48 9
2026/02/13 51 51 39 9
2026/02/06 0 0 30 0
2026/01/30 0 0 30 0
2026/01/23 0 0 30 0
2026/01/16 0 0 30 0
2026/01/09 0 0 30 -20
2025/12/26 0 0 50 50
2025/12/19 0 0 0 0
2025/12/12 0 0 0 0
2025/12/05 0 0 0 0
2025/11/28 0 0 0 0
2025/11/21 0 0 0 0
2025/11/14 0 0 0 0
2025/11/07 0 0 0 0
2025/10/31 0 0 0 0
2025/10/24 0 0 0 0

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
2026/02/16 0 120 *****

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
2026/07/17 東証 0 0 0 0 60
2026/07/16 東証 0 0 0 0 60 - - -
2026/07/15 東証 0 0 0 0 240 - - -
2026/07/14 東証 0 0 0 0 60 - - -
2026/07/13 東証 0 0 0 0 60 - - -
2026/07/09 東証 0 0 0 0 60
2026/07/08 東証 0 0 0 0 180 - - -
2026/07/07 東証 0 0 0 0 60 - - -
2026/07/06 東証 0 0 0 0 60 - - -
2026/07/03 東証 0 0 0 0 60 - - -
2026/07/02 東証 0 0 0 0 60 - - -
2026/07/01 東証 0 0 0 0 180 - - -
2026/06/30 東証 0 0 0 0 60 - - -
2026/06/29 東証 0 0 0 0 60 - - -
2026/06/26 東証 0 0 0 0 60 - - -
2026/06/25 東証 0 0 0 0 60 - - -
2026/06/24 東証 0 0 0 0 180 - - -
2026/06/23 東証 0 0 0 0 60 - - -
2026/06/22 東証 0 0 0 0 60 - - -
2026/06/19 東証 0 0 0 0 60 - - -
2026/06/18 東証 0 0 0 0 60 - - -
2026/06/17 東証 0 0 0 0 180 - - -
2026/06/16 東証 0 0 0 0 60 - - -
2026/06/15 東証 0 0 0 0 60 - - -
2026/06/12 東証 0 0 0 0 60
2026/06/11 東証 0 0 0 0 60 - - -
2026/06/10 東証 0 0 0 0 180 - - -
2026/06/09 東証 0 0 0 0 60 - - -
2026/06/08 東証 0 0 0 0 60 - - -
2026/06/05 東証 0 0 0 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(%)
2025/01/27 2,595 2,595 2,557 2,557 14,620 -
2025/01/28 2,537 2,539 2,537 2,537 30,950 -0.80
2025/01/29 2,557 2,559 2,557 2,559 50 0.87
2025/01/30 2,541 2,549 2,541 2,549 40 -0.37
2025/02/03 2,540 2,540 2,497 2,497 38,200 -2.04
2025/02/05 2,538 2,538 2,533 2,533 50 1.44
2025/02/10 2,580 2,580 2,544 2,545 9,830 0.45
2025/02/12 2,557 2,557 2,557 2,557 40 0.47
2025/02/13 2,553 2,554 2,553 2,554 14,000 -0.12
2025/02/17 2,604 2,604 2,604 2,604 10 1.96
2025/02/18 2,575 2,579 2,575 2,579 6,770 -0.96
2025/02/19 2,615 2,615 2,581 2,581 170 0.10
2025/02/20 2,580 2,580 2,580 2,580 10 -0.04
2025/02/25 2,552 2,552 2,521 2,525 4,220 -2.13
2025/02/26 2,520 2,520 2,514 2,514 1,100 -0.46
2025/02/28 2,472 2,472 2,471 2,471 60 -1.69
2025/03/03 2,521 2,521 2,501 2,505 26,100 1.38
2025/03/04 2,500 2,500 2,466 2,466 30 -1.56
2025/03/05 2,445 2,445 2,445 2,445 60,000 -0.87
2025/03/06 2,455 2,455 2,455 2,455 10 0.41
2025/03/07 2,422 2,422 2,422 2,422 540 -1.34
2025/03/10 2,442 2,442 2,409 2,409 550 -0.52
2025/03/17 2,360 2,360 2,360 2,360 10 -2.03
2025/03/19 2,363 2,363 2,363 2,363 24,680 0.13
2025/03/24 2,413 2,413 2,399 2,400 30 1.57
2025/03/31 2,329 2,329 2,325 2,328 1,600 -3.02
2025/04/01 2,378 2,378 2,351 2,351 210 0.99
2025/04/02 2,359 2,359 2,359 2,359 20 0.36
2025/04/03 2,329 2,329 2,306 2,306 230 -2.25
2025/04/07 2,206 2,206 2,057 2,060 93,180 -10.69
2025/04/08 2,143 2,159 2,143 2,156 86,480 4.69
2025/04/09 2,099 2,099 2,058 2,068 106,630 -4.08
2025/04/11 2,214 2,214 2,214 2,214 10 7.06
2025/04/14 2,287 2,287 2,287 2,287 20 3.30
2025/04/15 2,255 2,260 2,255 2,258 30,940 -1.27
2025/04/16 2,269 2,269 2,233 2,233 980 -1.11
2025/04/17 2,210 2,210 2,210 2,210 10,000 -1.05
2025/04/18 2,251 2,251 2,251 2,251 10 1.88
2025/04/21 2,301 2,301 2,301 2,301 10 2.22
2025/04/22 2,171 2,173 2,171 2,173 11,150 -5.58
2025/04/28 2,329 2,329 2,301 2,301 60 5.89
2025/04/30 2,312 2,312 2,312 2,312 10 0.50
2025/05/01 2,341 2,343 2,341 2,343 19,820 1.34
2025/05/02 2,330 2,355 2,330 2,355 72,000 0.51
2025/05/07 2,341 2,354 2,341 2,344 225,900 -0.47
2025/05/09 2,356 2,356 2,356 2,356 20 0.49
2025/05/12 2,406 2,406 2,406 2,406 10 2.12
2025/05/13 2,436 2,436 2,430 2,432 48,390 1.10
2025/05/16 2,468 2,468 2,463 2,463 59,180 1.25
2025/05/19 2,503 2,503 2,463 2,465 96,010 0.08
2025/05/20 2,490 2,490 2,490 2,490 10 1.01
2025/05/22 2,440 2,440 2,435 2,437 19,210 -2.13
2025/05/23 2,439 2,439 2,439 2,439 100 0.08
2025/05/26 2,457 2,457 2,439 2,439 20 0.00
2025/05/28 2,444 2,468 2,444 2,468 38,010 1.19
2025/05/29 2,491 2,496 2,488 2,496 53,960 1.16
2025/05/30 2,454 2,455 2,449 2,450 60,000 -1.86
2025/06/02 2,472 2,472 2,446 2,446 980 -0.14
2025/06/03 2,461 2,461 2,461 2,461 10,000 0.59
2025/06/05 2,484 2,484 2,482 2,482 25,000 0.87
2025/06/09 2,517 2,517 2,492 2,492 10,010 0.38
2025/06/11 2,503 2,504 2,503 2,504 11,000 0.50
2025/06/12 2,497 2,497 2,497 2,497 20,000 -0.28
2025/06/13 2,488 2,490 2,472 2,476 36,200 -0.84
2025/06/16 2,511 2,511 2,488 2,488 11,820 0.48
2025/06/17 2,497 2,497 2,497 2,497 50 0.36
2025/06/23 2,493 2,493 2,471 2,471 1,010 -1.06
2025/06/24 2,521 2,521 2,521 2,521 100 2.04
2025/06/25 2,532 2,532 2,532 2,532 10 0.42
2025/06/26 2,535 2,535 2,535 2,535 10,000 0.14
2025/06/27 2,553 2,557 2,553 2,557 80 0.87
2025/06/30 2,571 2,575 2,571 2,575 54,000 0.68
2025/07/01 2,575 2,575 2,571 2,571 740 -0.14
2025/07/02 2,598 2,598 2,598 2,598 10 1.05
2025/07/03 2,587 2,587 2,586 2,586 15,800 -0.46
2025/07/04 2,603 2,603 2,602 2,602 13,970 0.62
2025/07/07 2,618 2,618 2,593 2,593 20,020 -0.37
2025/07/08 2,582 2,586 2,582 2,586 19,000 -0.27
2025/07/09 2,584 2,584 2,582 2,582 33,250 -0.14
2025/07/10 2,592 2,592 2,592 2,592 10 0.37
2025/07/11 2,592 2,595 2,592 2,595 8,900 0.14
2025/07/14 2,595 2,595 2,584 2,585 50 -0.40
2025/07/15 2,605 2,611 2,605 2,609 19,770 0.95
2025/07/17 2,594 2,596 2,594 2,596 18,010 -0.52
2025/07/18 2,617 2,618 2,616 2,618 24,010 0.87
2025/07/22 2,616 2,618 2,616 2,618 15,040 0.00
2025/07/23 2,618 2,623 2,618 2,623 2,010 0.17
2025/07/24 2,639 2,641 2,639 2,639 24,100 0.63
2025/07/25 2,646 2,646 2,645 2,645 12,000 0.21
2025/07/28 2,648 2,662 2,648 2,662 10,870 0.66
2025/07/29 2,653 2,653 2,653 2,653 100 -0.34
2025/07/30 2,634 2,645 2,634 2,645 7,280 -0.30
2025/08/01 2,625 2,625 2,625 2,625 20,000 -0.78
2025/08/04 2,610 2,610 2,588 2,594 48,030 -1.16
2025/08/05 2,627 2,628 2,627 2,628 10,020 1.29
2025/08/06 2,617 2,617 2,617 2,617 10,000 -0.40
2025/08/07 2,633 2,636 2,633 2,636 20,000 0.71
2025/08/08 2,632 2,635 2,632 2,634 18,000 -0.06
2025/08/12 2,663 2,663 2,641 2,641 20,010 0.27
2025/08/14 2,676 2,677 2,674 2,675 19,020 1.29
2025/08/18 2,697 2,697 2,674 2,674 2,530 -0.04
2025/08/19 2,674 2,674 2,664 2,665 13,070 -0.36
2025/08/20 2,652 2,652 2,649 2,649 30,000 -0.58
2025/08/21 2,631 2,631 2,631 2,631 10 -0.68
2025/08/22 2,638 2,638 2,638 2,638 20 0.27
2025/08/25 2,688 2,688 2,674 2,674 210 1.35
2025/09/01 2,724 2,724 2,724 2,724 10 1.87
2025/09/02 2,693 2,693 2,693 2,693 10 -1.12
2025/09/05 2,690 2,694 2,690 2,694 60 0.02
2025/09/08 2,708 2,708 2,682 2,682 46,650 -0.45
2025/09/09 2,686 2,688 2,686 2,688 40 0.24
2025/09/16 2,738 2,738 2,738 2,738 10 1.86
2025/09/17 2,732 2,732 2,731 2,731 12,150 -0.27
2025/09/18 2,736 2,736 2,736 2,736 40 0.18
2025/09/19 2,741 2,741 2,741 2,741 870 0.20
2025/09/22 2,774 2,774 2,749 2,749 370 0.27
2025/09/26 2,725 2,730 2,725 2,730 35,280 -0.69
2025/09/29 2,768 2,768 2,748 2,749 50 0.70
2025/09/30 2,747 2,747 2,746 2,746 50 -0.11
2025/10/02 2,770 2,770 2,770 2,770 10 0.87
2025/10/03 2,774 2,774 2,774 2,774 20 0.14
2025/10/06 2,799 2,799 2,774 2,776 39,520 0.09
2025/10/07 2,776 2,776 2,774 2,774 140 -0.07
2025/10/08 2,770 2,770 2,770 2,770 100 -0.14
2025/10/09 2,786 2,797 2,786 2,797 55,530 0.97
2025/10/10 2,780 3,297 2,780 3,296 5,740 17.84
2025/10/14 3,200 3,200 3,200 3,200 120 -2.91
2025/10/15 2,725 2,736 2,724 2,736 2,440 -14.52
2025/10/16 2,735 2,738 2,734 2,738 2,330 0.07
2025/10/17 2,708 2,708 2,702 2,702 1,690 -1.30
2025/10/20 2,752 2,752 2,729 2,742 43,140 1.46
2025/10/21 2,762 2,762 2,762 2,762 20 0.73
2025/10/22 2,757 2,764 2,757 2,764 250 0.09
2025/10/24 2,765 2,765 2,765 2,765 10 0.04
2025/10/27 2,815 2,815 2,802 2,802 210 1.34
2025/10/29 2,848 2,848 2,824 2,827 50 0.87
2025/10/31 2,814 2,815 2,812 2,815 70 -0.41
2025/11/04 2,829 2,829 2,782 2,782 28,990 -1.19
2025/11/05 2,771 2,774 2,753 2,768 2,690 -0.49
2025/11/06 2,784 2,784 2,784 2,784 10 0.56
2025/11/10 2,792 2,792 2,765 2,767 40 -0.59
2025/11/11 2,801 2,801 2,801 2,801 100 1.23
2025/11/12 2,806 2,807 2,806 2,807 30 0.20
2025/11/13 2,821 2,821 2,799 2,808 1,460 0.04
2025/11/14 2,761 2,761 2,756 2,759 20,670 -1.75
2025/11/17 2,784 2,784 2,765 2,765 110 0.22
2025/11/18 2,735 2,735 2,719 2,719 780 -1.66
2025/11/19 2,711 2,711 2,711 2,711 10 -0.28
2025/11/21 2,683 2,686 2,683 2,686 240 -0.92
2025/11/25 2,742 2,742 2,740 2,740 40 2.01
2025/11/26 2,771 2,773 2,771 2,773 40 1.19
2025/11/27 2,811 2,811 2,786 2,786 330 0.47
2025/11/28 2,814 2,814 2,789 2,792 200 0.22
2025/12/01 2,792 2,792 2,776 2,776 50,260 -0.56
2025/12/03 2,794 2,795 2,792 2,794 26,610 0.65
2025/12/08 2,803 2,803 2,803 2,803 90 0.30
2025/12/09 2,801 2,801 2,800 2,800 6,630 -0.09
2025/12/10 2,796 2,796 2,796 2,796 150 -0.16
2025/12/12 2,816 2,816 2,816 2,816 10 0.73
2025/12/15 2,793 2,793 2,791 2,791 20 -0.89
2025/12/16 2,784 2,784 2,768 2,768 10,310 -0.84
2025/12/18 2,749 2,749 2,744 2,744 4,820 -0.85
2025/12/19 2,765 2,765 2,765 2,765 10 0.75
2025/12/22 2,815 2,815 2,795 2,795 15,150 1.09
2025/12/23 2,808 2,808 2,804 2,804 70 0.34
2025/12/24 2,805 2,818 2,805 2,817 50 0.45
2025/12/25 2,817 2,819 2,817 2,819 110 0.07
2025/12/29 2,851 2,851 2,851 2,851 10 1.15
2025/12/30 2,815 2,817 2,815 2,817 70 -1.19
2026/01/05 2,820 2,820 2,817 2,817 40 0.00
2026/01/06 2,820 2,820 2,813 2,815 40 -0.07
2026/01/07 2,820 2,832 2,820 2,832 150 0.59
2026/01/08 2,820 2,823 2,820 2,823 20 -0.32
2026/01/09 2,822 2,822 2,822 2,822 10 -0.02
2026/01/13 2,863 2,863 2,863 2,863 10 1.44
2026/01/14 2,834 2,837 2,834 2,837 110 -0.91
2026/01/15 2,819 2,819 2,819 2,819 10 -0.62
2026/01/16 2,769 2,837 2,769 2,837 39 0.64
2026/01/19 2,803 2,804 2,803 2,804 102 -1.16
2026/01/20 2,794 2,794 2,794 2,794 1 -0.36
2026/01/21 2,774 2,774 2,774 2,774 2 -0.72
2026/01/22 2,806 2,807 2,806 2,807 10,009 1.19
2026/01/23 2,813 2,819 2,813 2,819 11 0.43
2026/01/26 2,802 2,809 2,802 2,807 2,135 -0.43
2026/01/27 2,830 2,834 2,830 2,834 7,001 0.96
2026/01/28 2,844 2,844 2,844 2,844 2 0.35
2026/01/29 2,894 2,894 2,832 2,842 263 -0.07
2026/01/30 2,832 2,832 2,821 2,821 6 -0.74
2026/02/02 2,841 2,841 2,787 2,791 3,023 -1.06
2026/02/03 2,818 2,847 2,818 2,847 7 2.01
2026/02/04 2,815 2,815 2,814 2,814 233 -1.16
2026/02/05 2,803 2,808 2,796 2,800 28,121 -0.50
2026/02/06 2,767 2,767 2,747 2,747 3 -1.89
2026/02/09 2,822 2,823 2,820 2,820 9,053 2.66
2026/02/10 2,821 2,829 2,821 2,829 14,486 0.32
2026/02/12 2,824 2,827 2,824 2,827 2 -0.07
2026/02/13 2,791 2,791 2,772 2,772 20,011 -1.95
2026/02/16 2,821 2,821 2,781 2,782 124 0.36
2026/02/17 2,783 2,783 2,765 2,765 59 -0.61
2026/02/18 2,778 2,784 2,778 2,784 10,010 0.69
2026/02/19 2,799 2,799 2,799 2,799 1 0.54
2026/02/20 2,791 2,791 2,791 2,791 5 -0.29
2026/02/24 2,791 2,791 2,783 2,783 3,005 -0.29
2026/02/25 2,803 2,803 2,799 2,799 8 0.57
2026/02/26 2,816 2,816 2,816 2,816 11 0.61
2026/02/27 2,818 2,818 2,792 2,800 54 -0.57
2026/03/02 2,787 2,787 2,771 2,774 81 -0.93
2026/03/03 2,785 2,785 2,785 2,785 7 0.40
2026/03/04 2,754 2,754 2,750 2,751 24 -1.22
2026/03/05 2,796 2,796 2,786 2,786 9 1.27
2026/03/06 2,772 2,772 2,772 2,772 1 -0.50
2026/03/09 2,687 2,687 2,674 2,678 2,544 -3.39
2026/03/10 2,756 2,756 2,756 2,756 14 2.91
2026/03/11 2,758 2,762 2,758 2,762 2 0.22
2026/03/12 2,730 2,730 2,730 2,730 3 -1.16
2026/03/13 2,730 2,730 2,715 2,715 9 -0.55
2026/03/16 2,717 2,717 2,699 2,700 1,112 -0.55
2026/03/17 2,700 2,712 2,700 2,712 245 0.44
2026/03/18 2,723 2,739 2,723 2,739 15,005 1.00
2026/03/19 2,684 2,684 2,683 2,683 6 -2.04
2026/03/23 2,634 2,634 2,625 2,625 31 -2.16
2026/03/24 2,668 2,668 2,650 2,650 13,064 0.95
2026/03/25 2,673 2,679 2,673 2,679 10,013 1.09
2026/03/26 2,669 2,669 2,659 2,659 12,009 -0.75
2026/03/27 2,629 2,636 2,629 2,636 29 -0.86
2026/03/30 2,556 2,575 2,556 2,575 241 -2.31
2026/03/31 2,563 2,588 2,554 2,585 574 0.39
2026/04/01 2,651 2,656 2,643 2,656 50,147 2.75
2026/04/02 2,660 2,661 2,622 2,622 8,420 -1.28
2026/04/03 2,661 2,661 2,653 2,654 4,037 1.22
2026/04/06 2,700 2,747 2,647 2,653 18 -0.04
2026/04/07 2,664 2,664 2,654 2,654 41 0.04
2026/04/08 2,732 2,738 2,732 2,734 117 3.01
2026/04/09 2,735 2,736 2,732 2,736 17 0.07
2026/04/10 2,752 2,755 2,749 2,755 14 0.69
2026/04/13 2,728 2,735 2,728 2,735 39 -0.73
2026/04/14 2,764 2,764 2,764 2,764 29 1.06
2026/04/15 2,798 2,800 2,796 2,797 196 1.19
2026/04/16 2,847 2,847 2,824 2,824 6,011 0.97
2026/04/17 2,808 2,830 2,808 2,830 36 0.21
2026/04/20 2,839 2,841 2,839 2,841 2 0.39
2026/04/21 2,857 2,860 2,857 2,860 6,216 0.67
2026/04/22 2,851 2,851 2,850 2,850 24,005 -0.35
2026/04/23 2,851 2,859 2,844 2,850 11,033 0.00
2026/04/24 2,862 2,862 2,862 2,862 1 0.42
2026/04/27 2,892 2,892 2,871 2,881 11 0.66
2026/04/28 2,885 2,885 2,882 2,882 7 0.03
2026/04/30 2,879 2,880 2,854 2,854 12,008 -0.97
2026/05/01 2,904 2,904 2,896 2,899 190,039 1.58
2026/05/07 2,957 3,057 2,957 3,057 25 5.45
2026/05/08 2,946 2,953 2,941 2,953 55 -3.40
2026/05/11 2,934 2,960 2,934 2,957 33,066 0.14
2026/05/12 2,970 2,971 2,968 2,968 12,073 0.37
2026/05/13 2,965 2,966 2,965 2,966 11,006 -0.07
2026/05/15 3,000 3,004 2,999 3,004 18 1.28
2026/05/18 2,954 2,954 2,948 2,952 181 -1.73
2026/05/19 2,971 2,972 2,960 2,960 72 0.27
2026/05/20 2,942 2,953 2,942 2,953 78 -0.24
2026/05/21 2,978 2,979 2,978 2,979 6 0.88
2026/05/22 3,018 3,018 2,992 2,993 34 0.47
2026/05/25 3,042 3,042 3,013 3,015 43 0.74
2026/05/26 3,047 3,047 3,013 3,013 21 -0.07
2026/05/27 3,045 3,045 3,019 3,019 3 0.20
2026/05/28 3,019 3,019 3,016 3,018 44 -0.03
2026/05/29 3,060 3,060 3,029 3,034 42 0.53
2026/06/01 3,070 3,070 3,041 3,041 66 0.23
2026/06/02 3,065 3,065 3,034 3,034 152 -0.23
2026/06/03 3,080 3,080 3,047 3,047 152 0.43
2026/06/04 3,020 3,020 3,019 3,020 12 -0.89
2026/06/05 3,024 3,024 3,024 3,024 5 0.13
2026/06/08 2,985 2,985 2,958 2,958 11 -2.18
2026/06/09 2,958 2,958 2,958 2,958 1 0.00
2026/06/10 2,975 2,975 2,945 2,945 14,416 -0.44
2026/06/11 2,918 2,918 2,918 2,918 2 -0.92
2026/06/12 2,964 2,964 2,960 2,960 106 1.44
2026/06/15 2,973 3,003 2,973 3,003 177 1.45
2026/06/16 3,050 3,050 3,021 3,021 36 0.60
2026/06/17 3,011 3,019 3,011 3,013 433 -0.26
2026/06/18 3,000 3,000 3,000 3,000 2 -0.43
2026/06/19 3,212 3,212 2,994 2,994 14 -0.20
2026/06/22 2,991 2,991 2,991 2,991 2 -0.10
2026/06/23 2,980 2,980 2,960 2,960 2 -1.04
2026/06/24 2,956 2,956 2,954 2,954 2 -0.20
2026/06/25 2,957 2,957 2,957 2,957 1 0.10
2026/06/26 2,942 2,942 2,942 2,942 1 -0.51
2026/06/30 2,976 2,976 2,976 2,976 1 1.16
2026/07/01 3,096 3,096 2,989 2,989 132 0.44
2026/07/02 2,995 2,997 2,987 2,987 102 -0.07
2026/07/03 2,992 2,992 2,992 2,992 1 0.17
2026/07/08 3,001 3,001 3,001 3,001 4 0.30
2026/07/09 2,979 2,990 2,979 2,990 102 -0.37
2026/07/10 3,008 3,008 3,008 3,008 1 0.60
2026/07/13 3,015 3,015 3,015 3,015 1 0.23
2026/07/14 2,995 2,997 2,995 2,997 37 -0.60
2026/07/16 3,047 3,047 3,023 3,023 6 0.87
2026/07/17 3,000 3,001 2,984 2,984 306 -1.29

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