上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍（2239）の銘柄情報

上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍 2239

ETF等 その他 最終更新: 2026/08/10
27,345円
(時刻：15:30)
▲ +325円 (+1.20%)

価格情報

始値 27,220円
高値 27,405円
安値 27,025円
終値 27,345円
出来高 1,991株
売買代金 54,257,820円
売り気配 (15:30) 27,380円
買い気配 (15:30) 27,025円
年初来高値 (2026/08/05) 27,465円
年初来安値 (2026/03/31) 18,750円

基本情報

銘柄名 上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍
英文銘柄名 LISTED INDEX FUND S&P500 FUTURES LEVERAGED TWO TIM
時価総額 1,329,384,000.0円
発行済株式総数 49,200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 申込停止（新規売り）
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
2026/07/31 0 0 3,050 -104
2026/07/24 0 0 3,154 9
2026/07/17 0 0 3,145 -1,184
2026/07/10 0 0 4,329 -88
2026/07/03 0 0 4,417 5
2026/06/26 0 0 4,412 149
2026/06/19 0 0 4,263 -602
2026/06/12 0 0 4,865 1,744
2026/06/05 0 0 3,121 31
2026/05/22 0 0 2,964 796
2026/05/15 0 0 2,168 -911
2026/05/01 0 0 3,079 -25
2026/04/24 0 0 3,104 -2,753
2026/04/17 0 0 5,857 -3,535
2026/04/10 0 0 9,392 -1,820
2026/04/03 0 0 11,212 -168
2026/03/27 0 0 11,380 40
2026/03/19 0 0 11,340 1,317
2026/03/13 0 0 10,023 -147
2026/03/06 0 0 10,170 513
2026/02/27 0 0 9,657 176
2026/02/20 0 0 9,481 -257
2026/02/13 0 0 9,738 927
2026/02/06 0 0 8,811 546
2026/01/30 0 0 8,265 -1,842
2026/01/23 0 0 10,107 1,983
2026/01/16 0 0 8,124 -2,797
2026/01/09 0 0 10,921 -373
2025/12/26 0 0 11,294 -387
2025/12/19 0 0 11,681 465
2025/12/12 0 0 11,216 484
2025/12/05 0 0 10,732 -258
2025/11/28 0 0 10,990 -527
2025/11/21 0 0 11,517 -322
2025/11/14 0 0 11,839 585

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 SINGAPORE PTE. LIMITED2840.47%2026/03/12
合計・最新計算日2840.47%2026/03/12

空売り残高（履歴）

計算日 商号 空売り残高
2026/04/02 Jane Street Asia Trading Limited 24
（0.53%→0.03%）
2026/03/23 Jane Street Asia Trading Limited 318
（None→0.53%）
2026/03/12 JANE STREET SINGAPORE PTE. LIMITED 284
（0.50%→0.47%）
2026/03/10 JANE STREET SINGAPORE PTE. LIMITED 301
（0.67%→0.50%）
2026/03/09 JANE STREET SINGAPORE PTE. LIMITED 405
（0.49%→0.67%）
2026/03/06 JANE STREET SINGAPORE PTE. LIMITED 297
（0.50%→0.49%）
2026/03/05 JANE STREET SINGAPORE PTE. LIMITED 302
（0.68%→0.50%）
2026/02/25 JANE STREET SINGAPORE PTE. LIMITED 410
（0.76%→0.68%）
2026/02/24 JANE STREET SINGAPORE PTE. LIMITED 458
（0.89%→0.76%）
2026/02/19 JANE STREET SINGAPORE PTE. LIMITED 538
（0.90%→0.89%）
2026/02/17 JANE STREET SINGAPORE PTE. LIMITED 536
（1.01%→0.90%）
2026/02/16 JANE STREET SINGAPORE PTE. LIMITED 580
（None→1.01%）

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
2026/08/06 東証 0 0 0 10 320
2026/08/05 東証 0 0 0 15 480 - - -
2026/08/04 東証 20 0 20 5 160 - - -
2026/08/03 東証 20 0 20 5 160 - - -
2026/07/31 東証 20 0 20 5 160 - - -
2026/07/30 東証 20 0 20 5 160 - - -
2026/07/29 東証 20 0 20 15 480 - - -
2026/07/28 東証 20 0 20 5 160 - - -
2026/07/27 東証 20 0 20 5 160 - - -
2026/07/24 東証 20 0 20 5 160 - - -
2026/07/23 東証 152 0 152 5 160 - - -
2026/07/22 東証 152 0 152 15 480 - - -
2026/07/21 東証 154 0 154 5 160 - - -
2026/07/17 東証 173 0 173 5 160 - - -
2026/07/16 東証 20 0 20 5 160 - - -
2026/07/15 東証 165 0 165 20 640 - - -
2026/07/14 東証 137 0 137 5 160 - - -
2026/07/13 東証 127 0 127 5 160 - - -
2026/07/09 東証 127 0 127 5 160
2026/07/08 東証 127 0 127 15 480 - - -
2026/07/07 東証 127 0 127 5 160 - - -
2026/07/06 東証 166 0 166 5 160 - - -
2026/07/03 東証 168 0 168 5 160 - - -
2026/07/02 東証 173 0 173 5 160 - - -
2026/07/01 東証 176 0 176 15 480 - - -
2026/06/30 東証 176 0 176 5 160 - - -
2026/06/29 東証 166 0 166 5 160 - - -
2026/06/26 東証 186 0 186 5 160 - - -
2026/06/25 東証 135 0 135 5 160 - - -
2026/06/24 東証 133 0 133 15 480 - - -

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(%)
2025/02/18 19,820 19,830 19,790 19,825 340 -
2025/02/19 19,850 19,895 19,850 19,880 1,340 0.28
2025/02/20 19,900 19,900 19,815 19,855 1,910 -0.13
2025/02/21 19,765 19,780 19,725 19,740 1,720 -0.58
2025/02/25 18,910 18,975 18,910 18,965 5,700 -3.93
2025/02/26 18,955 18,955 18,750 18,835 3,530 -0.69
2025/02/27 18,760 18,860 18,650 18,705 3,240 -0.69
2025/02/28 18,180 18,195 18,005 18,160 5,670 -2.91
2025/03/03 18,690 18,730 18,555 18,720 2,170 3.08
2025/03/04 18,065 18,150 18,010 18,150 12,380 -3.04
2025/03/05 17,850 17,860 17,700 17,780 13,830 -2.04
2025/03/06 17,905 17,940 17,875 17,930 3,240 0.84
2025/03/07 17,410 17,490 17,340 17,380 2,960 -3.07
2025/03/10 17,240 17,345 17,200 17,330 5,090 -0.29
2025/03/11 16,465 16,675 16,195 16,675 55,670 -3.78
2025/03/12 16,400 16,420 16,355 16,380 5,240 -1.77
2025/03/13 16,560 16,565 16,215 16,215 6,070 -1.01
2025/03/14 16,150 16,260 16,140 16,200 3,710 -0.09
2025/03/17 16,475 16,530 16,455 16,455 6,060 1.57
2025/03/18 16,885 16,890 16,770 16,890 3,270 2.64
2025/03/19 16,550 16,630 16,540 16,550 3,170 -2.01
2025/03/21 16,785 16,850 16,710 16,730 5,140 1.09
2025/03/24 17,000 17,040 17,000 17,035 2,670 1.82
2025/03/25 17,360 17,385 17,260 17,260 1,380 1.32
2025/03/26 17,480 17,505 17,400 17,410 1,380 0.87
2025/03/27 16,955 17,105 16,955 17,090 4,230 -1.84
2025/03/28 16,910 16,965 16,865 16,930 1,720 -0.94
2025/03/31 16,035 16,060 15,970 16,040 10,710 -5.26
2025/04/01 16,305 16,370 16,235 16,370 2,920 2.06
2025/04/02 16,590 16,590 16,475 16,515 3,340 0.89
2025/04/03 15,650 15,895 15,620 15,740 40,680 -4.69
2025/04/04 15,110 15,185 14,850 15,075 86,740 -4.22
2025/04/07 13,175 13,175 12,250 12,295 43,710 -18.44
2025/04/08 13,620 13,750 13,460 13,630 24,600 10.86
2025/04/09 12,440 12,800 12,140 12,455 29,750 -8.62
2025/04/10 15,365 15,365 15,040 15,185 19,790 21.92
2025/04/11 13,965 14,635 13,795 14,500 26,670 -4.51
2025/04/14 14,920 15,045 14,835 15,035 5,280 3.69
2025/04/15 14,860 14,950 14,850 14,850 3,500 -1.23
2025/04/16 14,660 14,675 14,420 14,520 5,300 -2.22
2025/04/17 14,225 14,500 14,210 14,465 3,870 -0.38
2025/04/18 14,540 14,540 14,335 14,350 1,720 -0.80
2025/04/21 14,345 14,345 14,000 14,055 5,342 -2.06
2025/04/22 13,685 13,765 13,655 13,725 3,431 -2.35
2025/04/23 14,805 14,805 14,620 14,775 8,131 7.65
2025/04/24 14,795 14,835 14,600 14,665 8,068 -0.74
2025/04/25 15,430 15,545 15,395 15,460 5,843 5.42
2025/04/28 15,440 15,495 15,355 15,495 2,353 0.23
2025/04/30 15,655 15,685 15,550 15,580 2,126 0.55
2025/05/01 16,020 16,115 16,015 16,035 5,623 2.92
2025/05/02 15,890 16,230 15,850 16,145 3,103 0.69
2025/05/07 16,145 16,260 16,080 16,080 8,669 -0.40
2025/05/08 16,080 16,980 16,045 16,980 5,097 5.60
2025/05/09 16,475 16,475 16,190 16,340 7,628 -3.77
2025/05/12 16,660 16,765 16,640 16,765 3,287 2.60
2025/05/13 17,290 17,290 17,075 17,075 5,224 1.85
2025/05/14 17,600 17,620 17,545 17,600 8,589 3.07
2025/05/15 17,530 17,560 17,465 17,465 3,559 -0.77
2025/05/16 17,760 17,790 17,695 17,735 4,916 1.55
2025/05/19 17,720 17,780 17,605 17,650 3,330 -0.48
2025/05/20 18,050 18,085 17,875 17,875 5,723 1.27
2025/05/21 17,875 17,885 17,735 17,735 3,536 -0.78
2025/05/22 17,305 17,380 17,300 17,345 4,799 -2.20
2025/05/23 17,340 17,350 17,045 17,045 1,715 -1.73
2025/05/26 17,330 17,430 17,320 17,430 1,416 2.26
2025/05/27 17,415 17,450 17,330 17,450 1,020 0.11
2025/05/28 17,780 17,780 17,710 17,740 1,541 1.66
2025/05/29 18,080 18,160 18,040 18,160 2,328 2.37
2025/05/30 17,610 17,715 17,515 17,620 1,811 -2.97
2025/06/02 17,600 17,600 17,430 17,510 1,038 -0.62
2025/06/03 17,715 17,755 17,660 17,680 720 0.97
2025/06/04 18,030 18,050 17,950 17,950 3,387 1.53
2025/06/05 18,065 18,065 17,975 17,980 801 0.17
2025/06/06 17,775 17,945 17,775 17,945 903 -0.19
2025/06/09 18,150 18,170 17,910 17,910 3,254 -0.20
2025/06/10 18,165 18,375 18,125 18,205 1,909 1.65
2025/06/11 18,415 18,415 18,280 18,315 2,009 0.60
2025/06/12 18,250 18,255 18,145 18,225 941 -0.49
2025/06/13 18,260 18,260 17,790 17,880 5,572 -1.89
2025/06/16 18,050 18,160 18,035 18,160 1,210 1.57
2025/06/17 18,270 18,270 18,130 18,250 2,355 0.50
2025/06/18 18,060 18,120 17,970 18,105 448 -0.79
2025/06/19 18,000 18,005 17,830 17,900 2,294 -1.13
2025/06/20 17,905 17,980 17,865 17,970 635 0.39
2025/06/23 17,810 17,880 17,745 17,875 1,211 -0.53
2025/06/24 18,455 18,630 18,425 18,630 5,880 4.22
2025/06/25 18,840 18,840 18,640 18,695 1,333 0.35
2025/06/26 18,640 18,725 18,640 18,725 866 0.16
2025/06/27 18,900 19,050 18,900 19,050 2,850 1.74
2025/06/30 19,230 19,395 19,220 19,325 2,034 1.44
2025/07/01 19,390 19,390 19,195 19,195 1,131 -0.67
2025/07/02 19,310 19,410 19,270 19,300 3,312 0.55
2025/07/03 19,405 19,500 19,405 19,495 1,264 1.01
2025/07/04 19,705 19,720 19,635 19,645 1,325 0.77
2025/07/07 19,640 19,645 19,560 19,595 3,289 -0.25
2025/07/08 19,405 19,505 19,390 19,505 1,674 -0.46
2025/07/09 19,410 19,425 19,370 19,425 1,818 -0.41
2025/07/10 19,640 19,640 19,535 19,535 1,360 0.57
2025/07/11 19,680 19,790 19,535 19,670 3,410 0.69
2025/07/14 19,465 19,480 19,370 19,440 911 -1.17
2025/07/15 19,595 19,840 19,595 19,795 3,067 1.83
2025/07/16 19,755 19,755 19,400 19,430 1,202 -1.84
2025/07/17 19,580 19,670 19,550 19,660 829 1.18
2025/07/18 19,770 19,970 19,770 19,960 1,465 1.53
2025/07/22 19,910 19,930 19,860 19,900 1,736 -0.30
2025/07/23 19,985 20,015 19,930 20,010 2,285 0.55
2025/07/24 20,260 20,345 20,230 20,255 4,327 1.22
2025/07/25 20,300 20,360 20,295 20,300 2,211 0.22
2025/07/28 20,505 20,610 20,505 20,590 1,406 1.43
2025/07/29 20,500 20,500 20,385 20,450 1,595 -0.68
2025/07/30 20,340 20,345 20,290 20,325 1,108 -0.61
2025/07/31 20,460 20,610 20,460 20,590 2,449 1.30
2025/08/01 20,170 20,170 19,915 19,930 3,017 -3.21
2025/08/04 19,435 19,565 19,435 19,550 3,954 -1.91
2025/08/05 19,995 20,085 19,990 20,070 2,937 2.66
2025/08/06 19,730 19,955 19,730 19,955 588 -0.57
2025/08/07 20,130 20,180 20,070 20,070 356 0.58
2025/08/08 20,180 20,180 20,050 20,060 1,101 -0.05
2025/08/12 20,225 20,295 20,205 20,255 2,871 0.97
2025/08/13 20,680 20,680 20,620 20,645 3,709 1.93
2025/08/14 20,780 20,800 20,720 20,775 1,990 0.63
2025/08/15 20,785 20,920 20,785 20,915 4,170 0.67
2025/08/18 20,815 21,765 20,690 20,845 3,126 -0.33
2025/08/19 20,700 21,000 20,590 21,000 1,244 0.74
2025/08/20 20,500 20,500 20,300 20,325 2,628 -3.21
2025/08/21 20,310 20,425 20,240 20,425 1,399 0.49
2025/08/22 20,230 20,230 20,120 20,120 2,177 -1.49
2025/08/25 20,780 20,780 20,515 20,515 1,305 1.96
2025/08/26 20,605 20,610 20,470 20,555 4,847 0.19
2025/08/27 20,775 20,785 20,745 20,770 568 1.05
2025/08/28 20,770 20,815 20,670 20,680 679 -0.43
2025/08/29 20,945 20,960 20,920 20,935 1,349 1.23
2025/09/01 20,775 20,800 20,500 20,500 1,319 -2.08
2025/09/02 20,770 20,770 20,630 20,630 305 0.63
2025/09/03 20,430 20,495 20,385 20,495 789 -0.65
2025/09/04 20,510 20,660 20,510 20,610 698 0.56
2025/09/05 20,955 21,045 20,940 21,045 1,034 2.11
2025/09/08 20,965 20,965 20,815 20,895 1,249 -0.71
2025/09/09 20,920 20,945 20,890 20,940 309 0.22
2025/09/10 21,030 21,100 21,030 21,090 1,812 0.72
2025/09/11 21,130 21,155 21,090 21,145 1,040 0.26
2025/09/12 21,425 21,450 21,400 21,420 5,066 1.30
2025/09/16 21,535 21,800 21,535 21,800 3,683 1.77
2025/09/17 21,550 21,605 21,530 21,600 1,584 -0.92
2025/09/18 21,780 21,800 21,625 21,665 3,049 0.30
2025/09/19 21,830 21,830 21,685 21,770 2,740 0.48
2025/09/22 21,865 21,895 21,835 21,895 9,359 0.57
2025/09/24 21,890 21,940 21,865 21,930 1,931 0.16
2025/09/25 21,765 21,805 21,520 21,520 1,497 -1.87
2025/09/26 21,485 21,550 21,420 21,420 1,044 -0.46
2025/09/29 21,790 21,900 21,790 21,895 2,300 2.22
2025/09/30 21,825 21,970 21,820 21,970 323 0.34
2025/10/01 21,920 21,925 21,790 21,790 968 -0.82
2025/10/02 22,140 22,215 21,970 21,970 5,652 0.83
2025/10/03 22,195 22,310 22,155 22,155 2,149 0.84
2025/10/06 22,260 22,320 22,180 22,180 1,577 0.11
2025/10/07 22,275 22,320 22,040 22,040 1,413 -0.63
2025/10/08 22,140 22,345 22,135 22,345 3,749 1.38
2025/10/09 22,480 22,510 22,390 22,510 634 0.74
2025/10/10 22,510 22,510 22,300 22,510 2,029 0.00
2025/10/14 21,705 21,860 21,385 21,470 4,680 -4.62
2025/10/15 21,670 21,830 21,650 21,825 913 1.65
2025/10/16 21,850 22,160 21,800 22,160 1,266 1.53
2025/10/17 21,450 21,875 21,255 21,875 3,347 -1.29
2025/10/20 21,800 21,950 21,720 21,950 2,619 0.34
2025/10/21 22,245 22,295 22,000 22,000 2,189 0.23
2025/10/22 22,210 22,320 22,180 22,315 2,072 1.43
2025/10/23 21,935 22,105 21,870 22,105 375 -0.94
2025/10/24 22,205 23,395 22,205 23,395 2,738 5.84
2025/10/27 22,895 23,000 22,855 23,000 3,752 -1.69
2025/10/28 23,145 23,145 23,075 23,100 3,327 0.43
2025/10/29 23,240 23,350 22,350 22,350 2,893 -3.25
2025/10/30 23,240 23,490 23,110 23,490 6,695 5.10
2025/10/31 23,055 23,350 22,835 23,350 6,965 -0.60
2025/11/04 23,090 23,090 22,520 22,600 4,887 -3.21
2025/11/05 22,345 22,455 22,070 22,455 4,008 -0.64
2025/11/06 22,645 22,645 22,440 22,490 1,214 0.16
2025/11/07 22,170 22,205 21,960 22,140 2,889 -1.56
2025/11/10 22,500 22,540 22,260 22,415 2,028 1.24
2025/11/11 22,915 22,915 22,705 22,810 1,954 1.76
2025/11/12 22,870 22,980 22,870 22,980 2,299 0.75
2025/11/13 22,900 22,990 22,750 22,750 1,772 -1.00
2025/11/14 22,175 22,215 22,025 22,100 4,175 -2.86
2025/11/17 22,150 22,300 22,100 22,285 1,173 0.84
2025/11/18 21,735 21,765 21,395 21,410 3,292 -3.93
2025/11/19 21,410 21,410 21,180 21,295 3,473 -0.54
2025/11/20 21,915 22,060 21,910 22,000 5,137 3.31
2025/11/21 21,000 21,000 20,845 20,990 3,150 -4.59
2025/11/25 21,820 21,860 21,790 21,805 2,996 3.88
2025/11/26 22,160 22,395 22,160 22,390 1,100 2.68
2025/11/27 22,515 22,570 22,515 22,560 1,502 0.76
2025/11/28 22,575 22,700 22,565 22,635 726 0.33
2025/12/01 22,740 22,740 22,370 22,460 1,302 -0.77
2025/12/02 22,505 22,565 22,445 22,465 2,236 0.02
2025/12/03 22,655 22,720 22,595 22,690 2,163 1.00
2025/12/04 22,770 22,780 22,715 22,765 662 0.33
2025/12/05 22,755 22,910 22,755 22,910 851 0.64
2025/12/08 22,925 23,010 22,835 23,010 1,066 0.44
2025/12/09 22,805 22,930 22,705 22,805 524 -0.89
2025/12/10 22,755 22,755 22,625 22,750 431 -0.24
2025/12/11 22,880 22,880 22,515 22,535 934 -0.95
2025/12/12 23,020 23,080 23,000 23,080 1,897 2.42
2025/12/15 22,545 22,685 22,545 22,685 1,173 -1.71
2025/12/16 22,670 22,700 22,215 22,320 3,562 -1.61
2025/12/17 22,395 22,395 22,225 22,340 1,263 0.09
2025/12/18 21,840 21,885 21,780 21,850 1,607 -2.19
2025/12/19 22,185 22,185 22,090 22,100 1,182 1.14
2025/12/22 22,635 22,655 22,590 22,630 2,441 2.40
2025/12/23 22,910 22,910 22,505 22,505 1,044 -0.55
2025/12/24 22,970 22,970 22,930 22,960 1,716 2.02
2025/12/25 23,000 23,100 22,930 23,010 1,828 0.22
2025/12/26 23,140 23,180 23,100 23,130 1,975 0.52
2025/12/29 23,120 23,130 23,045 23,060 1,048 -0.30
2025/12/30 22,930 23,000 22,905 23,000 884 -0.26
2026/01/05 22,820 22,820 22,615 22,800 2,841 -0.87
2026/01/06 22,860 22,945 22,830 22,940 1,013 0.61
2026/01/07 23,135 23,170 23,100 23,130 1,362 0.83
2026/01/08 23,010 23,020 22,820 22,825 1,040 -1.32
2026/01/09 23,170 23,170 22,940 22,965 1,069 0.61
2026/01/13 23,180 23,320 23,060 23,060 7,198 0.41
2026/01/14 23,230 23,245 23,125 23,145 1,090 0.37
2026/01/15 23,000 23,080 22,940 23,080 2,119 -0.28
2026/01/16 23,165 23,255 22,950 22,950 1,458 -0.56
2026/01/19 22,745 22,810 22,660 22,690 1,668 -1.13
2026/01/20 22,630 23,500 22,510 23,500 1,763 3.57
2026/01/21 22,155 22,520 22,140 22,520 6,409 -4.17
2026/01/22 22,740 22,790 22,650 22,650 3,806 0.58
2026/01/23 22,770 22,995 22,770 22,970 5,297 1.41
2026/01/26 22,660 22,845 22,660 22,830 2,538 -0.61
2026/01/27 23,090 23,300 23,065 23,300 3,333 2.06
2026/01/28 23,310 23,490 23,290 23,490 1,553 0.82
2026/01/29 23,490 23,500 23,140 23,500 1,930 0.04
2026/01/30 23,115 23,155 22,845 22,870 1,747 -2.68
2026/02/02 22,920 22,945 22,350 22,360 2,696 -2.23
2026/02/03 23,300 23,360 23,270 23,355 3,264 4.45
2026/02/04 22,855 22,900 22,785 22,865 1,304 -2.10
2026/02/05 22,675 22,775 22,490 22,555 2,258 -1.36
2026/02/06 21,675 22,000 21,610 21,970 4,720 -2.59
2026/02/09 23,030 23,050 22,885 22,985 5,774 4.62
2026/02/10 23,035 23,090 23,020 23,090 557 0.46
2026/02/12 22,920 23,085 22,875 23,055 448 -0.15
2026/02/13 22,300 22,320 22,100 22,205 6,052 -3.69
2026/02/16 22,265 22,385 22,255 22,325 1,888 0.54
2026/02/17 22,290 22,290 21,950 22,040 730 -1.28
2026/02/18 22,200 22,350 22,180 22,330 1,814 1.32
2026/02/19 22,470 22,540 22,420 22,540 1,895 0.94
2026/02/20 22,425 22,535 22,365 22,485 1,814 -0.24
2026/02/24 22,235 22,350 22,195 22,270 1,780 -0.96
2026/02/25 22,460 22,600 22,350 22,350 1,515 0.36
2026/02/26 22,820 22,860 22,785 22,840 2,039 2.19
2026/02/27 22,455 22,530 22,405 22,465 1,610 -1.64
2026/03/02 21,965 22,215 21,880 21,955 4,892 -2.27
2026/03/03 22,335 22,355 22,005 22,005 2,699 0.23
2026/03/04 22,225 22,225 21,695 21,695 2,290 -1.41
2026/03/05 22,265 22,475 22,010 22,155 5,068 2.12
2026/03/06 22,100 22,190 22,085 22,135 1,599 -0.09
2026/03/09 20,810 20,925 20,470 20,925 8,286 -5.47
2026/03/10 21,630 21,785 21,580 21,770 6,552 4.04
2026/03/11 21,830 21,990 21,810 21,840 1,469 0.32
2026/03/12 21,375 21,445 21,235 21,445 3,002 -1.81
2026/03/13 21,130 21,260 21,035 21,200 727 -1.14
2026/03/16 21,055 21,055 20,880 21,040 1,577 -0.75
2026/03/17 21,350 21,350 20,980 21,060 1,208 0.10
2026/03/18 21,260 21,575 21,260 21,575 1,302 2.45
2026/03/19 20,675 20,850 20,650 20,810 1,712 -3.55
2026/03/23 19,870 19,995 19,755 19,965 2,849 -4.06
2026/03/24 20,455 20,455 20,005 20,005 8,218 0.20
2026/03/25 20,505 20,675 20,410 20,410 985 2.02
2026/03/26 20,435 20,505 20,300 20,310 1,707 -0.49
2026/03/27 19,950 20,095 19,840 20,095 1,671 -1.06
2026/03/30 18,840 19,250 18,810 19,250 2,709 -4.21
2026/03/31 18,880 19,400 18,750 19,400 925 0.78
2026/04/01 20,000 20,265 20,000 20,265 15,764 4.46
2026/04/02 20,420 20,420 19,725 19,820 4,402 -2.20
2026/04/03 20,305 20,380 20,250 20,250 773 2.17
2026/04/06 20,075 20,400 20,075 20,250 935 0.00
2026/04/07 20,450 20,525 20,285 20,325 325 0.37
2026/04/08 21,450 21,660 21,355 21,660 4,877 6.57
2026/04/09 21,510 21,530 21,405 21,530 2,217 -0.60
2026/04/10 21,760 21,845 21,740 21,790 4,355 1.21
2026/04/13 21,335 21,645 21,270 21,645 2,491 -0.67
2026/04/14 22,145 22,220 22,145 22,205 2,622 2.59
2026/04/15 22,705 22,780 22,565 22,725 2,944 2.34
2026/04/16 23,140 23,200 23,110 23,200 5,102 2.09
2026/04/17 23,215 23,225 23,170 23,215 2,745 0.06
2026/04/20 23,255 23,495 23,255 23,350 3,257 0.58
2026/04/21 23,680 23,745 23,650 23,740 3,261 1.67
2026/04/22 23,615 23,625 23,520 23,585 4,851 -0.65
2026/04/23 23,720 23,720 23,400 23,575 4,641 -0.04
2026/04/24 23,510 23,705 23,510 23,635 1,623 0.25
2026/04/27 23,830 24,035 23,830 23,910 2,107 1.16
2026/04/28 23,910 24,115 23,910 23,960 855 0.21
2026/04/30 24,120 24,120 23,555 23,630 842 -1.38
2026/05/01 24,350 24,400 24,290 24,340 1,160 3.00
2026/05/07 25,235 25,405 25,160 25,260 1,709 3.78
2026/05/08 25,040 25,320 25,040 25,320 486 0.24
2026/05/11 25,310 25,410 25,240 25,240 1,277 -0.32
2026/05/12 25,580 25,580 25,410 25,420 1,316 0.71
2026/05/13 25,395 25,600 25,390 25,585 789 0.65
2026/05/14 25,870 25,920 25,795 25,880 420 1.15
2026/05/15 26,280 26,280 25,750 25,830 1,339 -0.19
2026/05/18 25,395 25,600 25,130 25,600 2,119 -0.89
2026/05/19 25,510 25,550 25,295 25,425 521 -0.68
2026/05/20 25,240 25,245 25,000 25,245 862 -0.71
2026/05/21 25,455 25,675 25,390 25,590 508 1.37
2026/05/22 25,820 25,935 25,805 25,935 1,927 1.35
2026/05/25 26,225 26,495 26,225 26,430 1,735 1.91
2026/05/26 26,430 26,430 26,200 26,250 969 -0.68
2026/05/27 26,270 26,500 26,225 26,500 1,003 0.95
2026/05/28 26,295 26,385 26,030 26,190 887 -1.17
2026/05/29 26,515 26,685 26,480 26,685 1,063 1.89
2026/06/01 26,715 26,805 26,695 26,720 1,172 0.13
2026/06/02 26,635 26,685 26,500 26,680 3,093 -0.15
2026/06/03 26,800 26,855 26,725 26,725 793 0.17
2026/06/04 26,335 26,350 26,150 26,350 856 -1.40
2026/06/05 26,470 26,470 26,300 26,340 632 -0.04
2026/06/08 25,340 25,500 25,045 25,165 2,508 -4.46
2026/06/09 25,325 25,530 25,200 25,510 1,794 1.37
2026/06/10 25,125 25,175 24,960 25,025 745 -1.90
2026/06/11 24,525 24,745 24,050 24,600 1,221 -1.70
2026/06/12 25,555 25,555 25,190 25,200 2,227 2.44
2026/06/15 26,110 26,250 25,900 26,250 2,059 4.17
2026/06/16 26,440 26,440 26,250 26,340 1,613 0.34
2026/06/17 26,215 26,250 26,125 26,200 2,024 -0.53
2026/06/18 25,760 25,905 25,760 25,905 1,293 -1.13
2026/06/19 25,985 25,985 25,425 25,805 2,252 -0.39
2026/06/22 25,600 25,865 25,595 25,865 911 0.23
2026/06/23 25,640 25,775 25,190 25,310 1,077 -2.15
2026/06/24 25,065 25,185 25,040 25,120 353 -0.75
2026/06/25 25,265 25,345 25,130 25,345 921 0.90
2026/06/26 25,000 25,005 24,530 24,715 902 -2.49
2026/06/29 25,105 25,155 24,940 25,080 1,261 1.48
2026/06/30 25,410 25,550 25,335 25,450 1,207 1.48
2026/07/01 25,755 25,765 25,610 25,635 754 0.73
2026/07/02 25,675 26,345 25,630 25,705 1,350 0.27
2026/07/03 25,740 25,870 25,640 25,870 371 0.64
2026/07/06 25,960 25,960 25,750 25,930 418 0.23
2026/07/07 26,205 26,205 25,890 25,910 1,099 -0.08
2026/07/08 25,550 25,865 25,550 25,730 372 -0.69
2026/07/09 25,625 25,805 25,625 25,770 341 0.16
2026/07/10 26,035 26,035 25,735 25,735 781 -0.14
2026/07/13 26,040 26,215 25,950 26,020 1,731 1.11
2026/07/14 25,810 25,945 25,700 25,945 1,063 -0.29
2026/07/15 26,155 26,200 26,095 26,180 1,071 0.91
2026/07/16 26,360 26,360 26,195 26,295 473 0.44
2026/07/17 25,860 25,870 25,465 25,470 3,403 -3.14
2026/07/21 25,535 25,585 25,270 25,555 665 0.33
2026/07/22 25,940 25,940 25,600 25,600 2,019 0.18
2026/07/23 25,605 25,750 25,605 25,680 915 0.31
2026/07/24 25,245 25,245 25,000 25,010 2,192 -2.61
2026/07/27 25,485 25,535 25,330 25,525 2,732 2.06
2026/07/28 25,185 25,185 24,875 24,875 1,037 -2.55
2026/07/29 25,370 25,400 25,025 25,220 3,793 1.39
2026/07/30 24,720 24,720 24,480 24,555 1,275 -2.64
2026/07/31 25,285 25,455 25,285 25,455 1,938 3.67
2026/08/03 25,745 25,845 25,720 25,795 1,151 1.34
2026/08/04 26,295 26,430 26,280 26,420 1,478 2.42
2026/08/05 27,290 27,465 27,230 27,230 1,105 3.07
2026/08/06 27,185 27,230 27,095 27,190 694 -0.15
2026/08/07 27,050 27,065 26,930 27,020 1,110 -0.63
2026/08/10 27,220 27,405 27,025 27,345 1,991 1.20

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