上場インデックスファンド日経半導体株 213A
261.1円
(時刻：15:30)
▲ +2.3円 (+0.88%)
価格情報
| 始値 | 250.8円 |
| 高値 | 262.5円 |
| 安値 | 235.0円 |
| 終値 | 261.1円 |
| 出来高 | 327,770株 |
| 売買代金 | 84,089,157円 |
| 売り気配 (15:30) | 261.2円 |
| 買い気配 (15:30) | 260.6円 |
| 年初来高値 (2026/01/20) | 264.9円 |
| 年初来安値 (2025/04/07) | 99.0円 |
基本情報
| 銘柄名 | 上場インデックスファンド日経半導体株 |
| 英文銘柄名 | LISTED INDEX FUND NIKKEI SEMICONDUCTOR STOCK |
| 時価総額 | 1,883,513,273.6円 |
| 発行済株式総数 | 7,277,872株 |
| 単元株式数 | 10 |
| 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 | 9,130 | 1,950 | 39,060 | -14,060 |
| 2026/01/09 | 7,180 | 2,250 | 53,120 | -66,550 |
| 2025/12/26 | 4,930 | 40 | 119,670 | -24,920 |
| 2025/12/19 | 4,890 | -8,780 | 144,590 | -32,050 |
| 2025/12/12 | 13,670 | -560 | 176,640 | 125,740 |
| 2025/12/05 | 14,230 | -11,040 | 50,900 | -5,740 |
| 2025/11/28 | 25,270 | -22,330 | 56,640 | -90,390 |
| 2025/11/21 | 47,600 | -13,610 | 147,030 | 54,300 |
| 2025/11/14 | 61,210 | 49,950 | 92,730 | -107,590 |
| 2025/11/07 | 11,260 | -14,760 | 200,320 | 92,960 |
| 2025/10/31 | 26,020 | 8,770 | 107,360 | 24,530 |
| 2025/10/24 | 17,250 | -10,160 | 82,830 | -48,810 |
| 2025/10/17 | 27,410 | -3,020 | 131,640 | 8,940 |
| 2025/10/10 | 30,430 | -18,160 | 122,700 | -36,240 |
| 2025/10/03 | 48,590 | 10,690 | 158,940 | 107,490 |
| 2025/09/26 | 37,900 | -3,580 | 51,450 | -33,700 |
| 2025/09/19 | 41,480 | 36,220 | 85,150 | 16,370 |
| 2025/09/12 | 5,260 | -50,910 | 68,780 | 5,480 |
| 2025/09/05 | 56,170 | 54,720 | 63,300 | 9,870 |
| 2025/08/29 | 1,450 | -12,080 | 53,430 | 4,980 |
| 2025/08/22 | 13,530 | 11,240 | 48,450 | 850 |
| 2025/08/15 | 2,290 | 340 | 47,600 | 7,620 |
| 2025/08/08 | 1,950 | -2,700 | 39,980 | -2,360 |
| 2025/08/01 | 4,650 | -20 | 42,340 | 16,370 |
| 2025/07/25 | 4,670 | -10 | 25,970 | 3,830 |
| 2025/07/18 | 4,680 | -690 | 22,140 | -9,630 |
| 2025/07/11 | 5,370 | 890 | 31,770 | -34,690 |
| 2025/07/04 | 4,480 | -500 | 66,460 | -620,860 |
| 2025/06/27 | 4,980 | -1,290 | 687,320 | 584,280 |
| 2025/06/20 | 6,270 | -1,310 | 103,040 | -7,850 |
| 2025/06/13 | 7,580 | 2,290 | 110,890 | 37,200 |
| 2025/06/06 | 5,290 | 2,420 | 73,690 | -520 |
| 2025/05/30 | 2,870 | -10,500 | 74,210 | -17,530 |
| 2025/05/23 | 13,370 | 1,970 | 91,740 | -4,730 |
| 2025/05/16 | 11,400 | 3,310 | 96,470 | -104,050 |
| 2025/05/09 | 8,090 | 450 | 200,520 | -10,500 |
| 2025/05/02 | 7,640 | -930 | 211,020 | -4,400 |
| 2025/04/25 | 8,570 | 2,240 | 215,420 | -6,860 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JANE STREET EUROPE LIMITED | 57,060 | 0.43% | 2025/06/27 |
| 株式会社アクロビジョン | 50,000 | 0.41% | 2025/09/05 |
| 合計・最新計算日 | 107,060 | 0.84% | 2025/09/05 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/17 | 個人 | 9,990 （0.61%→0.12%） |
| 2025/11/14 | 個人 | 50,000 （None→0.61%） |
| 2025/10/03 | JANE STREET SINGAPORE PTE. LIMITED | 0 （0.68%→0.00%） |
| 2025/10/02 | JANE STREET SINGAPORE PTE. LIMITED | 74,970 （None→0.68%） |
| 2025/09/05 | 株式会社アクロビジョン | 50,000 （0.66%→0.41%） |
| 2025/09/04 | 株式会社アクロビジョン | 80,000 （None→0.66%） |
| 2025/06/27 | JANE STREET EUROPE LIMITED | 57,060 （0.67%→0.43%） |
| 2025/06/25 | JANE STREET EUROPE LIMITED | 89,920 （None→0.67%） |
| 2025/06/12 | JANE STREET EUROPE LIMITED | 15,130 （0.51%→0.11%） |
| 2025/06/10 | JANE STREET EUROPE LIMITED | 67,890 （None→0.51%） |
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 |
|---|---|---|---|
| 2026/01/16 | 0 | 6 | ***** |
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 | 71,700 | 1,540 | 70,160 | 0 | 18 | |||
| 2026/01/20 | 東証 | 24,650 | 2,530 | 22,120 | 0 | 6 | - | - | - |
| 2026/01/19 | 東証 | 25,040 | 2,550 | 22,490 | 0 | 6 | - | - | - |
| 2026/01/16 | 東証 | 4,180 | 4,180 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/01/15 | 東証 | 13,860 | 2,270 | 11,590 | 0 | 6 | - | - | - |
| 2026/01/14 | 東証 | 1,560 | 4,250 | -2,690 | 0 | 18 | 1.50 | 71.28 | F |
| 2026/01/13 | 東証 | 2,170 | 2,170 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/01/09 | 東証 | 2,150 | 2,150 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/01/08 | 東証 | 2,180 | 2,180 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/01/07 | 東証 | 2,280 | 2,280 | 0 | 0 | 24 | ***** | ***** | - |
| 2026/01/06 | 東証 | 2,160 | 2,160 | 0 | 0 | 24 | ***** | ***** | - |
| 2026/01/05 | 東証 | 1,160 | 1,160 | 0 | 0 | 12 | ***** | ***** | - |
| 2025/12/30 | 東証 | 1,230 | 100 | 1,130 | 0 | 12 | - | - | - |
| 2025/12/29 | 東証 | 1,230 | 10 | 1,220 | 0 | 12 | - | - | - |
| 2025/12/26 | 東証 | 3,570 | 0 | 3,570 | 0 | 72 | - | - | - |
| 2025/12/25 | 東証 | 1,310 | 0 | 1,310 | 0 | 12 | - | - | - |
| 2025/12/24 | 東証 | 18,400 | 10 | 18,390 | 0 | 18 | - | - | - |
| 2025/12/23 | 東証 | 15,610 | 0 | 15,610 | 0 | 6 | - | - | - |
| 2025/12/22 | 東証 | 19,260 | 0 | 19,260 | 0 | 6 | - | - | - |
| 2025/12/19 | 東証 | 18,250 | 0 | 18,250 | 0 | 6 | - | - | - |
| 2025/12/18 | 東証 | 9,740 | 0 | 9,740 | 0 | 6 | - | - | - |
| 2025/12/17 | 東証 | 8,740 | 0 | 8,740 | 0 | 18 | - | - | - |
| 2025/12/16 | 東証 | 12,210 | 0 | 12,210 | 0 | 6 | - | - | - |
| 2025/12/15 | 東証 | 11,600 | 0 | 11,600 | 0 | 6 | - | - | - |
| 2025/12/12 | 東証 | 12,070 | 0 | 12,070 | 0 | 6 | - | - | - |
| 2025/12/11 | 東証 | 8,720 | 0 | 8,720 | 0 | 6 | - | - | - |
| 2025/12/10 | 東証 | 8,060 | 1,000 | 7,060 | 0 | 18 | - | - | - |
| 2025/12/09 | 東証 | 6,070 | 110 | 5,960 | 0 | 6 | - | - | - |
| 2025/12/08 | 東証 | 7,230 | 200 | 7,030 | 0 | 6 | - | - | - |
| 2025/12/05 | 東証 | 7,300 | 0 | 7,300 | 0 | 6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2026年01月06日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年09月30日 15時30分 | 投資信託約款の一部変更に関するお知らせ |
| 2025年08月21日 16時00分 | 2025年7月期（2025年1月9日～2025年7月8日）決算短信 |
| 2025年07月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2025年07月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年02月21日 16時00分 | 2025年1月期（2024年7月11日～2025年1月8日）決算短信 |
| 2025年02月14日 15時30分 | 投資信託約款の一部変更に関するお知らせ |
| 2025年01月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2025年01月06日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年09月05日 15時00分 | 商号変更及び定款の一部変更のお知らせ |
| 2024年07月16日 15時00分 | 「上場インデックスファンド日経半導体株」取得時の申込単位における端数処理変更に関するお知らせ |
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 161 | 162 | 159 | 161 | 412,730 | - |
| 2024/07/30 | 161 | 161 | 158 | 161 | 247,590 | -0.19 |
| 2024/07/31 | 158 | 170 | 156 | 169 | 753,580 | 5.04 |
| 2024/08/01 | 174 | 174 | 163 | 165 | 350,920 | -2.55 |
| 2024/08/02 | 155 | 157 | 150 | 157 | 1,238,920 | -4.80 |
| 2024/08/05 | 138 | 145 | 120 | 120 | 952,710 | -23.37 |
| 2024/08/06 | 140 | 146 | 138 | 143 | 906,550 | 19.33 |
| 2024/08/07 | 141 | 151 | 138 | 149 | 462,900 | 4.26 |
| 2024/08/08 | 145 | 148 | 142 | 148 | 157,670 | -1.00 |
| 2024/08/09 | 156 | 157 | 142 | 146 | 399,280 | -1.49 |
| 2024/08/13 | 150 | 152 | 148 | 152 | 260,560 | 4.33 |
| 2024/08/14 | 156 | 156 | 151 | 155 | 282,580 | 1.84 |
| 2024/08/15 | 154 | 156 | 153 | 156 | 344,920 | 0.84 |
| 2024/08/16 | 161 | 163 | 160 | 163 | 523,430 | 4.55 |
| 2024/08/19 | 163 | 164 | 159 | 159 | 255,670 | -2.76 |
| 2024/08/20 | 162 | 162 | 160 | 161 | 169,570 | 1.70 |
| 2024/08/21 | 159 | 159 | 157 | 159 | 191,130 | -1.74 |
| 2024/08/22 | 160 | 162 | 158 | 159 | 105,890 | 0.19 |
| 2024/08/23 | 157 | 159 | 156 | 158 | 154,720 | -0.82 |
| 2024/08/26 | 157 | 157 | 154 | 155 | 119,700 | -1.52 |
| 2024/08/27 | 154 | 154 | 152 | 154 | 402,120 | -0.71 |
| 2024/08/28 | 154 | 156 | 153 | 156 | 204,970 | 1.10 |
| 2024/08/29 | 151 | 156 | 150 | 156 | 1,961,190 | 0.00 |
| 2024/08/30 | 155 | 158 | 154 | 157 | 278,170 | 1.09 |
| 2024/09/02 | 162 | 162 | 156 | 156 | 639,830 | -0.83 |
| 2024/09/03 | 157 | 157 | 153 | 154 | 203,940 | -1.22 |
| 2024/09/04 | 146 | 146 | 141 | 142 | 780,760 | -8.04 |
| 2024/09/05 | 141 | 142 | 138 | 139 | 507,360 | -2.19 |
| 2024/09/06 | 140 | 140 | 136 | 136 | 327,410 | -1.80 |
| 2024/09/09 | 129 | 135 | 126 | 134 | 362,450 | -1.40 |
| 2024/09/10 | 136 | 137 | 132 | 136 | 215,290 | 0.97 |
| 2024/09/11 | 135 | 137 | 132 | 133 | 142,680 | -1.92 |
| 2024/09/12 | 140 | 141 | 137 | 139 | 155,870 | 4.59 |
| 2024/09/13 | 140 | 141 | 139 | 140 | 176,910 | 0.58 |
| 2024/09/17 | 140 | 140 | 133 | 135 | 178,270 | -3.22 |
| 2024/09/18 | 137 | 137 | 135 | 136 | 95,060 | 0.30 |
| 2024/09/19 | 138 | 140 | 138 | 139 | 1,058,820 | 2.50 |
| 2024/09/20 | 143 | 144 | 142 | 143 | 235,690 | 2.80 |
| 2024/09/24 | 145 | 145 | 141 | 141 | 157,080 | -1.19 |
| 2024/09/25 | 142 | 144 | 142 | 143 | 42,220 | 0.78 |
| 2024/09/26 | 146 | 149 | 146 | 148 | 301,540 | 4.07 |
| 2024/09/27 | 155 | 157 | 151 | 157 | 361,270 | 5.53 |
| 2024/09/30 | 147 | 150 | 146 | 147 | 403,950 | -6.39 |
| 2024/10/01 | 150 | 151 | 149 | 151 | 306,650 | 3.00 |
| 2024/10/02 | 146 | 147 | 145 | 146 | 273,400 | -3.58 |
| 2024/10/03 | 150 | 152 | 150 | 151 | 311,260 | 3.85 |
| 2024/10/04 | 151 | 151 | 150 | 150 | 174,120 | -0.46 |
| 2024/10/07 | 155 | 155 | 151 | 152 | 80,680 | 0.86 |
| 2024/10/08 | 151 | 152 | 150 | 151 | 372,790 | -0.66 |
| 2024/10/09 | 153 | 154 | 152 | 154 | 79,220 | 1.86 |
| 2024/10/10 | 155 | 155 | 152 | 152 | 50,750 | -1.17 |
| 2024/10/11 | 153 | 153 | 152 | 153 | 59,010 | 0.59 |
| 2024/10/15 | 155 | 158 | 155 | 157 | 205,770 | 2.95 |
| 2024/10/16 | 149 | 150 | 148 | 150 | 496,020 | -4.46 |
| 2024/10/17 | 150 | 150 | 147 | 147 | 141,910 | -1.87 |
| 2024/10/18 | 149 | 149 | 147 | 149 | 127,390 | 1.15 |
| 2024/10/21 | 149 | 151 | 148 | 151 | 112,940 | 1.14 |
| 2024/10/22 | 150 | 150 | 146 | 148 | 103,780 | -2.12 |
| 2024/10/23 | 147 | 148 | 145 | 146 | 449,520 | -1.15 |
| 2024/10/24 | 144 | 147 | 144 | 147 | 226,190 | 0.82 |
| 2024/10/25 | 146 | 146 | 145 | 145 | 39,010 | -1.09 |
| 2024/10/28 | 145 | 151 | 145 | 151 | 154,790 | 3.58 |
| 2024/10/29 | 150 | 152 | 149 | 152 | 114,890 | 0.73 |
| 2024/10/30 | 153 | 158 | 152 | 157 | 274,390 | 3.69 |
| 2024/10/31 | 157 | 158 | 155 | 157 | 194,770 | 0.06 |
| 2024/11/01 | 150 | 151 | 149 | 150 | 205,210 | -4.70 |
| 2024/11/05 | 152 | 154 | 150 | 154 | 106,150 | 2.60 |
| 2024/11/06 | 155 | 159 | 154 | 154 | 181,830 | 0.06 |
| 2024/11/07 | 161 | 161 | 154 | 158 | 144,050 | 2.27 |
| 2024/11/08 | 159 | 159 | 156 | 156 | 102,480 | -0.76 |
| 2024/11/11 | 156 | 157 | 155 | 156 | 56,760 | -0.13 |
| 2024/11/12 | 156 | 157 | 154 | 155 | 55,630 | -0.70 |
| 2024/11/13 | 155 | 156 | 152 | 153 | 73,330 | -1.55 |
| 2024/11/14 | 152 | 153 | 148 | 148 | 166,460 | -2.88 |
| 2024/11/15 | 150 | 152 | 150 | 150 | 32,530 | 1.28 |
| 2024/11/18 | 147 | 149 | 146 | 148 | 44,340 | -1.40 |
| 2024/11/19 | 149 | 151 | 148 | 150 | 75,320 | 1.28 |
| 2024/11/20 | 150 | 151 | 149 | 150 | 113,070 | 0.07 |
| 2024/11/21 | 150 | 150 | 147 | 149 | 94,930 | -0.93 |
| 2024/11/22 | 150 | 151 | 149 | 149 | 36,680 | 0.13 |
| 2024/11/25 | 151 | 153 | 150 | 150 | 637,880 | 0.94 |
| 2024/11/26 | 150 | 150 | 146 | 147 | 664,110 | -2.13 |
| 2024/11/27 | 146 | 146 | 145 | 145 | 147,100 | -1.22 |
| 2024/11/28 | 144 | 149 | 142 | 148 | 202,990 | 1.65 |
| 2024/11/29 | 145 | 145 | 143 | 145 | 100,290 | -2.03 |
| 2024/12/02 | 145 | 147 | 145 | 147 | 50,960 | 1.38 |
| 2024/12/03 | 149 | 152 | 149 | 151 | 213,000 | 2.86 |
| 2024/12/04 | 152 | 153 | 150 | 150 | 64,000 | -0.60 |
| 2024/12/05 | 151 | 152 | 150 | 150 | 44,920 | 0.27 |
| 2024/12/06 | 149 | 149 | 146 | 147 | 73,790 | -2.40 |
| 2024/12/09 | 148 | 148 | 145 | 146 | 66,830 | -0.55 |
| 2024/12/10 | 146 | 149 | 146 | 149 | 91,490 | 2.12 |
| 2024/12/11 | 148 | 148 | 146 | 148 | 36,380 | -0.67 |
| 2024/12/12 | 149 | 151 | 149 | 150 | 74,850 | 1.22 |
| 2024/12/13 | 150 | 151 | 148 | 148 | 31,760 | -1.20 |
| 2024/12/16 | 148 | 150 | 148 | 149 | 41,760 | 0.47 |
| 2024/12/17 | 150 | 151 | 147 | 147 | 52,000 | -1.08 |
| 2024/12/18 | 146 | 148 | 146 | 148 | 63,770 | 0.61 |
| 2024/12/19 | 144 | 147 | 143 | 146 | 120,340 | -1.28 |
| 2024/12/20 | 147 | 147 | 145 | 145 | 40,720 | -0.75 |
| 2024/12/23 | 146 | 148 | 145 | 147 | 136,360 | 1.66 |
| 2024/12/24 | 148 | 149 | 147 | 147 | 50,740 | -0.47 |
| 2024/12/25 | 147 | 147 | 146 | 146 | 111,290 | -0.20 |
| 2024/12/26 | 146 | 149 | 146 | 148 | 198,280 | 0.89 |
| 2024/12/27 | 149 | 152 | 149 | 151 | 174,440 | 2.37 |
| 2024/12/30 | 151 | 151 | 149 | 150 | 36,090 | -1.06 |
| 2025/01/06 | 152 | 152 | 149 | 150 | 275,610 | 0.47 |
| 2025/01/07 | 152 | 159 | 152 | 158 | 141,180 | 4.92 |
| 2025/01/08 | 158 | 160 | 155 | 160 | 239,530 | 1.27 |
| 2025/01/09 | 159 | 160 | 156 | 156 | 85,390 | -2.63 |
| 2025/01/10 | 154 | 159 | 154 | 158 | 41,880 | 1.61 |
| 2025/01/14 | 157 | 157 | 151 | 153 | 130,890 | -2.91 |
| 2025/01/15 | 153 | 153 | 148 | 150 | 103,870 | -2.15 |
| 2025/01/16 | 152 | 153 | 149 | 151 | 74,150 | 0.80 |
| 2025/01/17 | 150 | 152 | 149 | 151 | 33,710 | -0.20 |
| 2025/01/20 | 152 | 154 | 152 | 154 | 40,440 | 1.72 |
| 2025/01/21 | 154 | 156 | 153 | 155 | 71,170 | 1.11 |
| 2025/01/22 | 157 | 162 | 157 | 162 | 261,850 | 4.12 |
| 2025/01/23 | 163 | 164 | 161 | 161 | 187,950 | -0.74 |
| 2025/01/24 | 158 | 161 | 158 | 159 | 108,680 | -1.12 |
| 2025/01/27 | 159 | 159 | 154 | 155 | 115,860 | -2.65 |
| 2025/01/28 | 150 | 150 | 146 | 148 | 234,220 | -4.01 |
| 2025/01/29 | 150 | 151 | 148 | 151 | 199,350 | 1.96 |
| 2025/01/30 | 151 | 152 | 149 | 151 | 50,540 | -0.20 |
| 2025/01/31 | 152 | 153 | 152 | 153 | 100,450 | 1.13 |
| 2025/02/03 | 148 | 149 | 146 | 147 | 739,290 | -3.80 |
| 2025/02/04 | 150 | 151 | 148 | 149 | 273,280 | 1.16 |
| 2025/02/05 | 151 | 151 | 149 | 149 | 28,720 | 0.27 |
| 2025/02/06 | 149 | 153 | 149 | 153 | 274,580 | 3.02 |
| 2025/02/07 | 153 | 154 | 153 | 153 | 25,130 | 0.00 |
| 2025/02/10 | 153 | 154 | 153 | 153 | 98,220 | -0.26 |
| 2025/02/12 | 153 | 154 | 152 | 154 | 45,240 | 0.46 |
| 2025/02/13 | 154 | 157 | 154 | 155 | 80,520 | 1.11 |
| 2025/02/14 | 158 | 158 | 155 | 155 | 45,450 | -0.26 |
| 2025/02/17 | 155 | 157 | 154 | 157 | 35,110 | 1.10 |
| 2025/02/18 | 157 | 159 | 157 | 158 | 45,860 | 0.64 |
| 2025/02/19 | 158 | 160 | 158 | 160 | 201,160 | 1.27 |
| 2025/02/20 | 160 | 161 | 158 | 159 | 34,800 | -0.69 |
| 2025/02/21 | 159 | 160 | 157 | 160 | 41,240 | 1.01 |
| 2025/02/25 | 157 | 158 | 154 | 155 | 71,190 | -3.37 |
| 2025/02/26 | 153 | 153 | 150 | 152 | 109,510 | -1.94 |
| 2025/02/27 | 152 | 153 | 151 | 151 | 833,740 | -0.40 |
| 2025/02/28 | 149 | 149 | 143 | 144 | 451,970 | -4.70 |
| 2025/03/03 | 146 | 146 | 144 | 145 | 249,550 | 0.49 |
| 2025/03/04 | 143 | 143 | 138 | 142 | 334,760 | -2.00 |
| 2025/03/05 | 143 | 143 | 141 | 141 | 216,210 | -0.99 |
| 2025/03/06 | 141 | 143 | 140 | 141 | 212,800 | 0.57 |
| 2025/03/07 | 138 | 139 | 137 | 138 | 210,030 | -2.26 |
| 2025/03/10 | 139 | 140 | 138 | 140 | 249,100 | 1.09 |
| 2025/03/11 | 135 | 139 | 134 | 139 | 453,690 | -0.64 |
| 2025/03/12 | 138 | 139 | 138 | 138 | 162,540 | -0.43 |
| 2025/03/13 | 140 | 142 | 139 | 139 | 416,640 | 0.65 |
| 2025/03/14 | 140 | 142 | 139 | 141 | 125,340 | 1.58 |
| 2025/03/17 | 143 | 144 | 143 | 144 | 221,870 | 1.70 |
| 2025/03/18 | 147 | 147 | 146 | 146 | 191,930 | 1.39 |
| 2025/03/19 | 145 | 146 | 143 | 143 | 59,950 | -1.58 |
| 2025/03/21 | 143 | 144 | 142 | 142 | 478,840 | -0.70 |
| 2025/03/24 | 142 | 142 | 141 | 141 | 303,440 | -0.70 |
| 2025/03/25 | 144 | 144 | 141 | 143 | 32,570 | 1.13 |
| 2025/03/26 | 142 | 144 | 142 | 143 | 38,600 | 0.21 |
| 2025/03/27 | 142 | 142 | 139 | 140 | 138,910 | -2.37 |
| 2025/03/28 | 139 | 139 | 136 | 138 | 84,070 | -1.57 |
| 2025/03/31 | 131 | 131 | 128 | 129 | 357,260 | -6.61 |
| 2025/04/01 | 129 | 130 | 128 | 128 | 51,740 | -0.16 |
| 2025/04/02 | 129 | 129 | 128 | 129 | 98,200 | 0.55 |
| 2025/04/03 | 124 | 125 | 119 | 124 | 1,024,120 | -3.57 |
| 2025/04/04 | 119 | 120 | 113 | 116 | 902,290 | -6.91 |
| 2025/04/07 | 106 | 113 | 99 | 103 | 324,510 | -11.14 |
| 2025/04/08 | 110 | 113 | 110 | 112 | 103,420 | 8.84 |
| 2025/04/09 | 110 | 110 | 103 | 105 | 189,680 | -6.16 |
| 2025/04/10 | 120 | 126 | 116 | 117 | 491,140 | 11.51 |
| 2025/04/11 | 112 | 116 | 109 | 116 | 2,222,340 | -1.02 |
| 2025/04/14 | 121 | 121 | 117 | 120 | 205,690 | 3.45 |
| 2025/04/15 | 120 | 120 | 119 | 119 | 121,930 | -1.00 |
| 2025/04/16 | 117 | 117 | 113 | 114 | 406,380 | -3.87 |
| 2025/04/17 | 114 | 117 | 114 | 117 | 52,790 | 2.36 |
| 2025/04/18 | 117 | 117 | 115 | 115 | 36,100 | -1.28 |
| 2025/04/21 | 115 | 116 | 114 | 114 | 35,390 | -1.21 |
| 2025/04/22 | 114 | 115 | 114 | 115 | 43,310 | 0.53 |
| 2025/04/23 | 119 | 119 | 116 | 118 | 156,870 | 2.53 |
| 2025/04/24 | 120 | 120 | 119 | 119 | 158,150 | 1.36 |
| 2025/04/25 | 123 | 125 | 123 | 124 | 71,690 | 4.45 |
| 2025/04/28 | 128 | 128 | 122 | 122 | 63,180 | -1.93 |
| 2025/04/30 | 122 | 124 | 122 | 123 | 359,580 | 1.15 |
| 2025/05/01 | 125 | 127 | 124 | 127 | 69,100 | 2.92 |
| 2025/05/02 | 127 | 128 | 125 | 128 | 44,450 | 0.87 |
| 2025/05/07 | 127 | 127 | 126 | 126 | 27,770 | -1.33 |
| 2025/05/08 | 128 | 130 | 128 | 129 | 673,130 | 2.06 |
| 2025/05/09 | 130 | 131 | 130 | 130 | 47,370 | 0.93 |
| 2025/05/12 | 132 | 136 | 132 | 135 | 84,880 | 3.99 |
| 2025/05/13 | 142 | 142 | 138 | 138 | 160,100 | 1.85 |
| 2025/05/14 | 140 | 143 | 140 | 143 | 301,860 | 3.48 |
| 2025/05/15 | 141 | 143 | 140 | 143 | 288,990 | 0.00 |
| 2025/05/16 | 141 | 141 | 137 | 138 | 223,290 | -3.29 |
| 2025/05/19 | 139 | 139 | 135 | 136 | 84,880 | -1.59 |
| 2025/05/20 | 136 | 139 | 136 | 138 | 199,210 | 1.33 |
| 2025/05/21 | 136 | 136 | 135 | 136 | 21,300 | -0.87 |
| 2025/05/22 | 132 | 134 | 132 | 134 | 59,160 | -1.61 |
| 2025/05/23 | 135 | 136 | 134 | 135 | 21,690 | 0.45 |
| 2025/05/26 | 136 | 137 | 134 | 137 | 43,650 | 1.78 |
| 2025/05/27 | 137 | 137 | 136 | 137 | 174,230 | 0.00 |
| 2025/05/28 | 139 | 140 | 137 | 137 | 420,710 | 0.00 |
| 2025/05/29 | 140 | 142 | 140 | 142 | 206,660 | 3.21 |
| 2025/05/30 | 139 | 139 | 137 | 138 | 111,960 | -2.68 |
| 2025/06/02 | 137 | 137 | 134 | 134 | 57,230 | -2.47 |
| 2025/06/03 | 136 | 137 | 135 | 135 | 12,500 | 0.37 |
| 2025/06/04 | 137 | 138 | 137 | 137 | 28,600 | 1.19 |
| 2025/06/05 | 137 | 140 | 137 | 137 | 33,030 | 0.37 |
| 2025/06/06 | 139 | 140 | 139 | 139 | 40,450 | 1.17 |
| 2025/06/09 | 143 | 143 | 141 | 141 | 86,730 | 1.80 |
| 2025/06/10 | 143 | 146 | 142 | 142 | 283,930 | 0.71 |
| 2025/06/11 | 145 | 147 | 145 | 146 | 96,730 | 3.03 |
| 2025/06/12 | 146 | 147 | 146 | 146 | 233,190 | -0.20 |
| 2025/06/13 | 145 | 145 | 141 | 145 | 160,290 | -0.68 |
| 2025/06/16 | 143 | 145 | 143 | 145 | 33,480 | -0.41 |
| 2025/06/17 | 146 | 150 | 146 | 149 | 177,150 | 3.32 |
| 2025/06/18 | 149 | 150 | 148 | 150 | 222,550 | 0.74 |
| 2025/06/19 | 150 | 151 | 148 | 148 | 75,680 | -1.40 |
| 2025/06/20 | 148 | 151 | 148 | 150 | 90,970 | 1.15 |
| 2025/06/23 | 147 | 149 | 146 | 149 | 40,980 | -0.73 |
| 2025/06/24 | 152 | 153 | 151 | 151 | 130,690 | 1.61 |
| 2025/06/25 | 156 | 156 | 153 | 156 | 639,680 | 3.17 |
| 2025/06/26 | 156 | 158 | 156 | 156 | 479,000 | -0.26 |
| 2025/06/27 | 160 | 162 | 159 | 161 | 234,320 | 3.66 |
| 2025/06/30 | 165 | 165 | 160 | 160 | 186,560 | -0.81 |
| 2025/07/01 | 160 | 161 | 159 | 159 | 96,720 | -0.69 |
| 2025/07/02 | 155 | 160 | 155 | 157 | 1,588,680 | -1.07 |
| 2025/07/03 | 158 | 161 | 158 | 160 | 299,920 | 1.40 |
| 2025/07/04 | 163 | 163 | 160 | 160 | 238,570 | 0.06 |
| 2025/07/07 | 159 | 160 | 158 | 159 | 77,160 | -0.63 |
| 2025/07/08 | 157 | 162 | 157 | 161 | 278,540 | 1.70 |
| 2025/07/09 | 162 | 163 | 160 | 160 | 352,630 | -0.81 |
| 2025/07/10 | 161 | 162 | 160 | 161 | 136,850 | 0.37 |
| 2025/07/11 | 163 | 164 | 162 | 163 | 59,670 | 1.62 |
| 2025/07/14 | 163 | 163 | 161 | 162 | 54,430 | -0.67 |
| 2025/07/15 | 163 | 165 | 161 | 165 | 90,580 | 1.73 |
| 2025/07/16 | 165 | 168 | 164 | 164 | 352,090 | -0.55 |
| 2025/07/17 | 163 | 166 | 161 | 166 | 83,880 | 0.91 |
| 2025/07/18 | 165 | 165 | 162 | 162 | 234,930 | -2.30 |
| 2025/07/22 | 161 | 163 | 161 | 162 | 61,570 | 0.12 |
| 2025/07/23 | 162 | 165 | 161 | 163 | 134,000 | 0.56 |
| 2025/07/24 | 166 | 167 | 165 | 166 | 379,640 | 1.66 |
| 2025/07/25 | 167 | 167 | 164 | 164 | 213,530 | -0.91 |
| 2025/07/28 | 164 | 164 | 159 | 161 | 665,620 | -1.95 |
| 2025/07/29 | 159 | 159 | 157 | 158 | 142,100 | -2.05 |
| 2025/07/30 | 160 | 160 | 158 | 158 | 35,550 | 0.13 |
| 2025/07/31 | 158 | 162 | 158 | 161 | 76,580 | 1.84 |
| 2025/08/01 | 156 | 156 | 152 | 154 | 3,100,220 | -4.17 |
| 2025/08/04 | 148 | 154 | 148 | 154 | 233,680 | -0.19 |
| 2025/08/05 | 157 | 157 | 152 | 152 | 63,550 | -0.91 |
| 2025/08/06 | 151 | 151 | 149 | 151 | 34,400 | -1.12 |
| 2025/08/07 | 149 | 151 | 148 | 150 | 428,380 | -0.07 |
| 2025/08/08 | 151 | 154 | 150 | 153 | 88,710 | 1.40 |
| 2025/08/12 | 154 | 158 | 154 | 155 | 438,600 | 1.51 |
| 2025/08/13 | 160 | 162 | 159 | 161 | 167,750 | 4.26 |
| 2025/08/14 | 162 | 162 | 157 | 159 | 75,900 | -1.30 |
| 2025/08/15 | 161 | 161 | 158 | 159 | 34,640 | 0.06 |
| 2025/08/18 | 158 | 160 | 157 | 157 | 292,810 | -1.25 |
| 2025/08/19 | 159 | 160 | 159 | 159 | 52,610 | 1.02 |
| 2025/08/20 | 159 | 159 | 153 | 154 | 495,730 | -3.08 |
| 2025/08/21 | 154 | 155 | 153 | 153 | 188,260 | -0.58 |
| 2025/08/22 | 154 | 154 | 152 | 153 | 22,140 | -0.13 |
| 2025/08/25 | 153 | 156 | 153 | 154 | 49,860 | 0.59 |
| 2025/08/26 | 155 | 155 | 153 | 153 | 188,200 | -0.32 |
| 2025/08/27 | 155 | 157 | 154 | 156 | 59,640 | 1.63 |
| 2025/08/28 | 154 | 158 | 154 | 157 | 70,540 | 0.58 |
| 2025/08/29 | 158 | 158 | 156 | 157 | 132,760 | 0.13 |
| 2025/09/01 | 154 | 154 | 150 | 152 | 130,930 | -3.18 |
| 2025/09/02 | 152 | 152 | 150 | 151 | 82,200 | -0.99 |
| 2025/09/03 | 149 | 151 | 149 | 150 | 16,330 | -0.60 |
| 2025/09/04 | 148 | 152 | 148 | 151 | 154,090 | 1.07 |
| 2025/09/05 | 152 | 155 | 152 | 154 | 181,850 | 1.59 |
| 2025/09/08 | 154 | 157 | 154 | 156 | 311,450 | 1.24 |
| 2025/09/09 | 159 | 161 | 158 | 159 | 128,170 | 2.06 |
| 2025/09/10 | 159 | 162 | 159 | 161 | 80,970 | 1.20 |
| 2025/09/11 | 162 | 166 | 162 | 166 | 344,330 | 3.18 |
| 2025/09/12 | 166 | 169 | 166 | 168 | 265,830 | 1.21 |
| 2025/09/16 | 169 | 172 | 169 | 172 | 628,760 | 2.62 |
| 2025/09/17 | 171 | 175 | 171 | 174 | 119,980 | 1.16 |
| 2025/09/18 | 173 | 179 | 173 | 178 | 522,530 | 2.47 |
| 2025/09/19 | 183 | 186 | 176 | 182 | 1,354,150 | 1.74 |
| 2025/09/22 | 185 | 188 | 182 | 187 | 327,370 | 3.03 |
| 2025/09/24 | 186 | 187 | 183 | 187 | 1,696,600 | 0.00 |
| 2025/09/25 | 186 | 189 | 185 | 189 | 365,550 | 0.91 |
| 2025/09/26 | 186 | 186 | 180 | 180 | 766,580 | -4.56 |
| 2025/09/29 | 180 | 184 | 180 | 182 | 268,060 | 0.83 |
| 2025/09/30 | 185 | 185 | 181 | 181 | 38,480 | -0.11 |
| 2025/10/01 | 181 | 182 | 178 | 179 | 378,660 | -1.38 |
| 2025/10/02 | 180 | 187 | 180 | 187 | 1,225,080 | 4.30 |
| 2025/10/03 | 189 | 192 | 187 | 191 | 1,016,930 | 2.36 |
| 2025/10/06 | 199 | 204 | 196 | 204 | 1,521,690 | 6.81 |
| 2025/10/07 | 207 | 210 | 202 | 202 | 711,880 | -0.83 |
| 2025/10/08 | 200 | 203 | 199 | 201 | 291,100 | -0.49 |
| 2025/10/09 | 203 | 203 | 199 | 202 | 155,000 | 0.35 |
| 2025/10/10 | 202 | 202 | 197 | 199 | 177,640 | -1.68 |
| 2025/10/14 | 195 | 199 | 191 | 193 | 283,070 | -3.07 |
| 2025/10/15 | 192 | 197 | 191 | 196 | 163,850 | 1.92 |
| 2025/10/16 | 200 | 202 | 198 | 200 | 287,010 | 1.68 |
| 2025/10/17 | 199 | 200 | 196 | 197 | 269,650 | -1.40 |
| 2025/10/20 | 200 | 203 | 199 | 203 | 269,550 | 3.10 |
| 2025/10/21 | 204 | 206 | 201 | 202 | 298,480 | -0.54 |
| 2025/10/22 | 201 | 202 | 198 | 200 | 208,900 | -0.84 |
| 2025/10/23 | 196 | 196 | 194 | 195 | 519,950 | -2.35 |
| 2025/10/24 | 199 | 200 | 198 | 200 | 47,680 | 2.15 |
| 2025/10/27 | 204 | 206 | 203 | 206 | 259,560 | 3.01 |
| 2025/10/28 | 205 | 206 | 204 | 205 | 311,700 | -0.24 |
| 2025/10/29 | 208 | 221 | 208 | 220 | 4,841,090 | 7.27 |
| 2025/10/30 | 219 | 225 | 216 | 216 | 646,360 | -1.59 |
| 2025/10/31 | 221 | 225 | 219 | 224 | 244,360 | 3.47 |
| 2025/11/04 | 228 | 228 | 222 | 223 | 707,650 | -0.45 |
| 2025/11/05 | 215 | 216 | 205 | 215 | 2,059,120 | -3.54 |
| 2025/11/06 | 220 | 220 | 215 | 216 | 217,250 | 0.56 |
| 2025/11/07 | 208 | 212 | 207 | 210 | 437,240 | -2.73 |
| 2025/11/10 | 214 | 218 | 212 | 218 | 371,990 | 3.66 |
| 2025/11/11 | 218 | 218 | 210 | 217 | 345,550 | -0.32 |
| 2025/11/12 | 212 | 212 | 206 | 212 | 147,310 | -2.53 |
| 2025/11/13 | 210 | 216 | 210 | 210 | 108,650 | -0.85 |
| 2025/11/14 | 205 | 211 | 205 | 207 | 277,020 | -1.62 |
| 2025/11/17 | 207 | 211 | 207 | 210 | 207,760 | 1.69 |
| 2025/11/18 | 208 | 209 | 202 | 204 | 174,250 | -2.90 |
| 2025/11/19 | 200 | 202 | 196 | 200 | 436,910 | -1.76 |
| 2025/11/20 | 212 | 215 | 207 | 210 | 580,030 | 4.84 |
| 2025/11/21 | 203 | 203 | 190 | 202 | 2,307,740 | -3.86 |
| 2025/11/25 | 204 | 204 | 199 | 200 | 797,680 | -1.14 |
| 2025/11/26 | 200 | 204 | 200 | 203 | 194,190 | 1.40 |
| 2025/11/27 | 205 | 208 | 205 | 207 | 95,210 | 2.02 |
| 2025/11/28 | 207 | 209 | 206 | 209 | 90,270 | 0.97 |
| 2025/12/01 | 206 | 210 | 204 | 204 | 155,740 | -2.30 |
| 2025/12/02 | 205 | 207 | 204 | 205 | 31,890 | 0.59 |
| 2025/12/03 | 204 | 212 | 204 | 211 | 333,110 | 3.12 |
| 2025/12/04 | 212 | 216 | 211 | 216 | 31,580 | 1.99 |
| 2025/12/05 | 213 | 216 | 211 | 216 | 338,000 | 0.09 |
| 2025/12/08 | 216 | 218 | 214 | 217 | 35,400 | 0.56 |
| 2025/12/09 | 219 | 221 | 219 | 221 | 128,830 | 1.84 |
| 2025/12/10 | 222 | 222 | 216 | 220 | 72,160 | -0.68 |
| 2025/12/11 | 220 | 220 | 214 | 218 | 36,020 | -0.68 |
| 2025/12/12 | 220 | 220 | 215 | 217 | 97,140 | -0.55 |
| 2025/12/15 | 214 | 215 | 211 | 212 | 188,270 | -2.21 |
| 2025/12/16 | 212 | 212 | 206 | 206 | 96,050 | -2.83 |
| 2025/12/17 | 205 | 209 | 205 | 209 | 53,750 | 1.55 |
| 2025/12/18 | 204 | 205 | 203 | 205 | 248,610 | -1.91 |
| 2025/12/19 | 208 | 208 | 206 | 208 | 57,350 | 1.17 |
| 2025/12/22 | 212 | 217 | 212 | 215 | 420,720 | 3.56 |
| 2025/12/23 | 215 | 216 | 214 | 216 | 54,320 | 0.23 |
| 2025/12/24 | 217 | 219 | 217 | 218 | 139,680 | 1.25 |
| 2025/12/25 | 220 | 221 | 217 | 217 | 55,400 | -0.55 |
| 2025/12/26 | 219 | 224 | 219 | 223 | 140,680 | 2.81 |
| 2025/12/29 | 225 | 225 | 220 | 220 | 96,140 | -1.48 |
| 2025/12/30 | 219 | 221 | 218 | 220 | 120,530 | -0.05 |
| 2026/01/05 | 228 | 233 | 227 | 232 | 846,990 | 5.60 |
| 2026/01/06 | 235 | 237 | 233 | 237 | 137,630 | 2.07 |
| 2026/01/07 | 240 | 245 | 238 | 238 | 299,120 | 0.55 |
| 2026/01/08 | 239 | 239 | 235 | 235 | 108,250 | -1.18 |
| 2026/01/09 | 236 | 237 | 232 | 237 | 97,500 | 0.64 |
| 2026/01/13 | 250 | 250 | 247 | 248 | 480,920 | 4.73 |
| 2026/01/14 | 252 | 256 | 251 | 256 | 161,720 | 3.23 |
| 2026/01/15 | 258 | 258 | 251 | 257 | 128,580 | 0.23 |
| 2026/01/16 | 259 | 260 | 256 | 260 | 309,330 | 1.36 |
| 2026/01/19 | 260 | 263 | 257 | 263 | 633,580 | 1.19 |
| 2026/01/20 | 265 | 265 | 255 | 259 | 225,080 | -1.67 |
| 2026/01/21 | 251 | 263 | 235 | 261 | 327,770 | 0.89 |
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。 | |