グローバルＸ　ＡＩ＆ビッグデータ　ＥＴＦ（223A）の銘柄情報

グローバルＸ　ＡＩ＆ビッグデータ　ＥＴＦ 223A

ETF等 その他 最終更新: 2026/01/21
1,451円
(時刻：15:30)
▼ -7円 (-0.48%)

価格情報

始値 1,450円
高値 1,455円
安値 1,440円
終値 1,451円
出来高 20,458株
売買代金 29,614,384円
売り気配 (15:30) 1,458円
買い気配 (15:30) 1,451円
年初来高値 (2026/01/14) 1,510円
年初来安値 (2025/04/07) 799円

基本情報

銘柄名 グローバルＸ　ＡＩ＆ビッグデータ　ＥＴＦ
英文銘柄名 GLOBAL X ARTIFICIAL INTELLIGENCE & TECHNOLOGY ETF
時価総額 1,501,740,000.0円
発行済株式総数 1,030,000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。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 7 -1 61,052 615
2026/01/09 8 -19 60,437 -12,226
2025/12/26 27 -50 72,663 6,511
2025/12/19 77 50 66,152 1,582
2025/12/12 27 -72 64,570 17,822
2025/12/05 99 -551 46,748 -6,021
2025/11/28 650 71 52,769 2,546
2025/11/21 579 451 50,223 -3,545
2025/11/14 128 -8 53,768 3,062
2025/11/07 136 -104 50,706 7,547
2025/10/31 240 233 43,159 -8,740
2025/10/24 7 4 51,899 449
2025/10/17 3 -4 51,450 3,681
2025/10/10 7 -58 47,769 29,969
2025/10/03 65 4 17,800 -1,684
2025/09/26 61 5 19,484 5,470
2025/09/19 56 0 14,014 498
2025/09/12 56 4 13,516 -9,002
2025/09/05 52 1 22,518 -834
2025/08/29 51 1 23,352 -3,276
2025/08/22 50 -17 26,628 1,981
2025/08/15 67 -92 24,647 8,453
2025/08/08 159 14 16,194 1,634
2025/08/01 145 1 14,560 1,771
2025/07/25 144 1 12,789 10
2025/07/18 143 69 12,779 2,764
2025/07/11 74 1 10,015 303
2025/07/04 73 1 9,712 -2,303
2025/06/27 72 1 12,015 -6,471
2025/06/20 71 10 18,486 6,547
2025/06/13 61 0 11,939 1,046
2025/06/06 61 10 10,893 2,809
2025/05/30 51 -17 8,084 -40
2025/05/23 68 7 8,124 -689
2025/05/16 61 7 8,813 146
2025/05/09 54 4 8,667 1,016
2025/05/02 50 0 7,651 -737
2025/04/25 50 25 8,388 756

空売り残高（履歴）

計算日 商号 空売り残高
2025/09/11 JANE STREET SINGAPORE PTE. LIMITED 0
（0.67%→0.00%）
2025/09/10 JANE STREET SINGAPORE PTE. LIMITED 5,566
（None→0.67%）

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
2025/12/01 0 60 *****

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 370 4 366 0 120
2026/01/19 東証 360 4 356 0 120 - - -
2026/01/16 東証 660 4 656 0 120 - - -
2026/01/15 東証 360 4 356 0 120 - - -
2026/01/14 東証 360 4 356 0 360 - - -
2026/01/13 東証 360 4 356 0 60 - - -
2026/01/09 東証 160 4 156 0 60 - - -
2026/01/08 東証 160 4 156 0 60 - - -
2026/01/07 東証 400 4 396 0 240 - - -
2026/01/06 東証 400 4 396 0 60 - - -
2026/01/05 東証 400 0 400 0 60 - - -
2025/12/30 東証 160 0 160 0 60 - - -
2025/12/29 東証 160 0 160 0 60 - - -
2025/12/26 東証 160 0 160 0 360 - - -
2025/12/25 東証 160 0 160 0 60 - - -
2025/12/24 東証 16,008 0 16,008 0 180 - - -
2025/12/23 東証 16,008 0 16,008 0 60 - - -
2025/12/22 東証 15,986 0 15,986 0 60 - - -
2025/12/19 東証 14,300 0 14,300 0 60 - - -
2025/12/18 東証 13,850 0 13,850 0 60 - - -
2025/12/17 東証 13,840 0 13,840 0 180 - - -
2025/12/16 東証 13,946 0 13,946 0 60 - - -
2025/12/15 東証 14,301 0 14,301 0 60 - - -
2025/12/12 東証 14,279 0 14,279 0 60 - - -
2025/12/11 東証 14,279 0 14,279 0 60 - - -
2025/12/10 東証 9,028 0 9,028 0 180 - - -
2025/12/09 東証 4,614 0 4,614 0 60 - - -
2025/12/08 東証 4,615 0 4,615 0 60 - - -
2025/12/05 東証 4,610 72 4,538 0 60 - - -
2025/12/04 東証 4,610 72 4,538 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(%)
2024/07/29 969 969 960 963 14,922 -
2024/07/30 963 963 950 958 28,735 -0.52
2024/07/31 945 955 939 950 20,370 -0.84
2024/08/01 955 955 944 950 15,612 0.00
2024/08/02 920 921 897 898 19,064 -5.47
2024/08/05 850 851 790 798 19,653 -11.14
2024/08/06 843 854 840 853 11,503 6.89
2024/08/07 841 872 832 862 8,814 1.06
2024/08/08 849 858 834 846 10,517 -1.86
2024/08/09 881 892 876 892 2,495 5.44
2024/08/13 899 899 883 889 1,151 -0.34
2024/08/14 904 906 897 900 1,585 1.24
2024/08/15 909 914 904 909 1,134 1.00
2024/08/16 939 947 938 947 7,759 4.18
2024/08/19 954 955 923 923 5,725 -2.53
2024/08/20 942 945 937 944 4,515 2.28
2024/08/21 942 942 925 933 6,029 -1.17
2024/08/22 933 937 930 930 1,458 -0.32
2024/08/23 931 931 922 927 1,352 -0.32
2024/08/26 935 935 918 922 12,595 -0.54
2024/08/27 922 922 915 919 1,537 -0.33
2024/08/28 910 917 910 916 385 -0.33
2024/08/29 904 907 896 907 5,759 -0.98
2024/08/30 908 917 908 917 828 1.10
2024/09/02 932 933 925 931 1,464 1.53
2024/09/03 938 938 927 930 1,542 -0.11
2024/09/04 900 901 891 893 4,467 -3.98
2024/09/05 889 892 882 885 1,595 -0.90
2024/09/06 889 889 877 879 1,607 -0.68
2024/09/09 864 868 856 865 5,281 -1.59
2024/09/10 880 880 868 870 643 0.58
2024/09/11 885 885 857 862 2,424 -0.92
2024/09/12 862 895 862 895 3,720 3.83
2024/09/13 895 896 888 890 658 -0.56
2024/09/17 900 900 891 893 535 0.34
2024/09/18 902 902 900 900 859 0.78
2024/09/19 911 919 909 919 2,516 2.11
2024/09/20 934 934 920 922 1,333 0.33
2024/09/24 937 940 930 939 2,580 1.84
2024/09/25 954 954 938 938 37,568 -0.11
2024/09/26 952 969 952 968 73,717 3.20
2024/09/27 980 985 973 980 15,048 1.24
2024/09/30 965 965 952 953 24,330 -2.76
2024/10/01 968 968 950 963 822 1.05
2024/10/02 972 972 947 954 2,979 -0.93
2024/10/03 980 982 971 975 1,550 2.20
2024/10/04 985 985 977 981 2,030 0.62
2024/10/07 1,003 1,009 1,003 1,006 4,958 2.55
2024/10/08 1,006 1,011 984 986 83,016 -1.99
2024/10/09 987 999 987 998 3,756 1.22
2024/10/10 1,003 1,018 1,003 1,015 41,386 1.70
2024/10/11 1,024 1,024 1,011 1,011 3,894 -0.39
2024/10/15 1,037 1,037 1,018 1,021 77,968 0.99
2024/10/16 1,003 1,019 1,001 1,009 2,340 -1.18
2024/10/17 1,009 1,010 1,005 1,010 14,473 0.10
2024/10/18 1,025 1,025 1,008 1,015 18,158 0.50
2024/10/21 1,019 1,019 1,009 1,010 3,969 -0.49
2024/10/22 1,023 1,023 1,015 1,017 900 0.69
2024/10/23 1,023 1,030 1,019 1,028 3,764 1.08
2024/10/24 1,027 1,027 1,014 1,016 16,420 -1.17
2024/10/25 1,020 1,022 1,016 1,018 4,808 0.20
2024/10/28 1,019 1,042 1,019 1,037 7,082 1.87
2024/10/29 1,037 1,045 1,030 1,032 6,142 -0.48
2024/10/30 1,045 1,046 1,039 1,042 11,109 0.97
2024/10/31 1,040 1,040 1,025 1,028 12,850 -1.34
2024/11/01 1,000 1,013 998 1,009 31,377 -1.85
2024/11/05 1,025 1,025 1,010 1,015 4,020 0.59
2024/11/06 1,016 1,047 1,016 1,041 3,775 2.56
2024/11/07 1,071 1,071 1,058 1,064 6,729 2.21
2024/11/08 1,062 1,076 1,062 1,069 5,188 0.47
2024/11/11 1,080 1,080 1,068 1,073 6,794 0.37
2024/11/12 1,070 1,078 1,069 1,071 2,065 -0.19
2024/11/13 1,075 1,079 1,074 1,075 3,883 0.37
2024/11/14 1,090 1,090 1,084 1,085 11,417 0.93
2024/11/15 1,085 1,090 1,069 1,069 7,491 -1.47
2024/11/18 1,009 1,059 1,009 1,052 15,527 -1.59
2024/11/19 1,058 1,058 1,047 1,055 12,963 0.29
2024/11/20 1,063 1,067 1,059 1,067 7,246 1.14
2024/11/21 1,068 1,068 1,058 1,064 10,717 -0.28
2024/11/22 1,064 1,071 1,064 1,069 11,645 0.47
2024/11/25 1,072 1,081 1,072 1,080 19,463 1.03
2024/11/26 1,077 1,077 1,067 1,072 10,793 -0.74
2024/11/27 1,069 1,069 1,062 1,064 7,851 -0.75
2024/11/28 1,062 1,062 1,001 1,050 2,326 -1.32
2024/11/29 1,049 1,050 1,040 1,042 13,733 -0.76
2024/12/02 1,043 1,050 1,042 1,047 5,720 0.48
2024/12/03 1,050 1,057 1,050 1,055 3,037 0.76
2024/12/04 1,061 1,064 1,056 1,063 2,736 0.76
2024/12/05 1,088 1,088 1,071 1,076 6,404 1.22
2024/12/06 1,075 1,075 1,068 1,073 7,240 -0.28
2024/12/09 1,086 1,087 1,081 1,085 32,634 1.12
2024/12/10 1,090 1,093 1,084 1,085 10,903 0.00
2024/12/11 1,098 1,098 1,084 1,085 1,764 0.00
2024/12/12 1,099 1,109 1,097 1,109 17,113 2.21
2024/12/13 1,105 1,105 1,099 1,105 7,322 -0.36
2024/12/16 1,109 1,112 1,102 1,102 20,786 -0.27
2024/12/17 1,119 1,125 1,119 1,124 15,407 2.00
2024/12/18 1,116 1,121 1,115 1,121 82,080 -0.27
2024/12/19 1,091 1,091 1,079 1,091 17,693 -2.68
2024/12/20 1,104 1,106 1,083 1,091 5,203 0.00
2024/12/23 1,113 1,113 1,105 1,109 8,637 1.65
2024/12/24 1,122 1,122 1,110 1,110 12,817 0.09
2024/12/25 1,138 1,139 1,130 1,130 4,944 1.80
2024/12/26 1,137 1,137 1,125 1,134 24,344 0.35
2024/12/27 1,134 1,134 1,125 1,131 9,238 -0.26
2024/12/30 1,131 1,139 1,114 1,115 21,421 -1.41
2025/01/06 1,110 1,113 1,105 1,113 15,077 -0.18
2025/01/07 1,125 1,128 1,119 1,120 6,429 0.63
2025/01/08 1,113 1,113 1,109 1,112 5,757 -0.71
2025/01/09 1,111 1,111 1,101 1,106 8,133 -0.54
2025/01/10 1,106 1,107 1,096 1,105 11,119 -0.09
2025/01/14 1,082 1,085 1,077 1,083 6,746 -1.99
2025/01/15 1,092 1,097 1,079 1,097 14,790 1.29
2025/01/16 1,078 1,099 1,078 1,093 17,157 -0.36
2025/01/17 1,081 1,089 1,081 1,085 6,813 -0.73
2025/01/20 1,110 1,113 1,102 1,112 20,247 2.49
2025/01/21 1,125 1,129 1,094 1,111 7,512 -0.09
2025/01/22 1,134 1,139 1,124 1,131 7,350 1.80
2025/01/23 1,142 1,142 1,136 1,136 33,128 0.44
2025/01/24 1,142 1,148 1,136 1,141 43,597 0.44
2025/01/27 1,136 1,136 1,117 1,122 84,619 -1.67
2025/01/28 1,109 1,150 1,102 1,150 19,499 2.50
2025/01/29 1,130 1,133 1,125 1,130 26,497 -1.74
2025/01/30 1,130 1,130 1,117 1,125 42,434 -0.44
2025/01/31 1,125 1,134 1,120 1,134 76,700 0.80
2025/02/03 1,100 1,130 1,096 1,097 83,939 -3.26
2025/02/04 1,131 1,131 1,110 1,119 117,815 2.01
2025/02/05 1,127 1,130 1,118 1,119 41,523 0.00
2025/02/06 1,119 1,128 1,118 1,126 24,049 0.63
2025/02/07 1,125 1,126 1,116 1,126 3,162 0.00
2025/02/10 1,117 1,125 1,114 1,124 2,687 -0.18
2025/02/12 1,137 1,145 1,134 1,145 17,846 1.87
2025/02/13 1,150 1,165 1,150 1,165 8,668 1.75
2025/02/14 1,165 1,165 1,153 1,162 23,460 -0.26
2025/02/17 1,156 1,170 1,156 1,163 33,762 0.09
2025/02/18 1,157 1,168 1,157 1,166 25,639 0.26
2025/02/19 1,158 1,173 1,158 1,170 18,033 0.34
2025/02/20 1,163 1,163 1,137 1,141 51,396 -2.48
2025/02/21 1,130 1,142 1,130 1,141 79,902 0.00
2025/02/25 1,081 1,091 1,081 1,090 47,695 -4.47
2025/02/26 1,083 1,086 1,066 1,085 60,210 -0.46
2025/02/27 1,089 1,089 1,070 1,084 27,758 -0.09
2025/02/28 1,054 1,082 1,039 1,049 18,458 -3.23
2025/03/03 1,064 1,064 1,054 1,059 23,178 0.95
2025/03/04 1,046 1,046 1,023 1,032 17,980 -2.55
2025/03/05 1,041 1,043 1,035 1,040 43,357 0.78
2025/03/06 1,047 1,056 1,045 1,050 6,964 0.96
2025/03/07 1,022 1,022 1,003 1,015 12,475 -3.33
2025/03/10 1,010 1,015 1,004 1,007 5,219 -0.79
2025/03/11 964 976 951 959 13,737 -4.77
2025/03/12 974 987 974 986 4,424 2.82
2025/03/13 1,001 1,004 981 981 4,759 -0.51
2025/03/14 982 991 979 986 18,998 0.51
2025/03/17 1,001 1,008 997 1,006 44,177 2.03
2025/03/18 1,026 1,042 1,021 1,028 3,562 2.19
2025/03/19 1,001 1,020 1,001 1,020 1,803 -0.78
2025/03/21 1,023 1,023 1,009 1,011 7,867 -0.88
2025/03/24 1,021 1,028 1,021 1,026 2,005 1.48
2025/03/25 1,042 1,046 1,037 1,041 33,356 1.46
2025/03/26 1,034 1,048 1,034 1,045 7,267 0.38
2025/03/27 1,036 1,036 1,020 1,026 2,050 -1.82
2025/03/28 1,020 1,021 1,014 1,015 13,830 -1.07
2025/03/31 968 971 960 965 57,130 -4.93
2025/04/01 968 980 968 980 40,460 1.55
2025/04/02 988 990 982 985 3,553 0.51
2025/04/03 940 952 936 943 78,449 -4.26
2025/04/04 913 920 898 910 14,521 -3.50
2025/04/07 865 865 799 799 84,832 -12.20
2025/04/08 829 874 829 862 12,957 7.88
2025/04/09 817 829 805 816 76,248 -5.34
2025/04/10 929 930 917 921 5,734 12.87
2025/04/11 912 912 859 894 7,820 -2.93
2025/04/14 899 900 886 895 64,912 0.11
2025/04/15 890 896 889 889 6,480 -0.67
2025/04/16 897 897 868 869 5,003 -2.25
2025/04/17 871 883 867 880 2,219 1.27
2025/04/18 885 885 866 873 1,610 -0.80
2025/04/21 880 880 853 853 16,784 -2.29
2025/04/22 847 850 841 843 1,432 -1.17
2025/04/23 858 899 858 890 57,865 5.58
2025/04/24 904 908 894 899 4,019 1.01
2025/04/25 933 943 932 941 3,504 4.67
2025/04/28 945 946 939 946 11,634 0.53
2025/04/30 947 947 940 947 1,413 0.11
2025/05/01 950 977 950 977 4,034 3.17
2025/05/02 983 983 970 975 25,501 -0.20
2025/05/07 975 982 973 974 48,358 -0.10
2025/05/08 987 994 976 994 40,220 2.05
2025/05/09 1,009 1,009 1,000 1,001 3,756 0.70
2025/05/12 1,019 1,033 1,019 1,033 67,799 3.20
2025/05/13 1,053 1,065 1,051 1,056 21,027 2.23
2025/05/14 1,086 1,086 1,050 1,078 5,046 2.08
2025/05/15 1,090 1,090 1,070 1,070 20,690 -0.74
2025/05/16 1,070 1,070 1,058 1,066 6,577 -0.37
2025/05/19 1,048 1,059 1,048 1,054 12,042 -1.13
2025/05/20 1,078 1,078 1,054 1,060 1,103 0.57
2025/05/21 1,056 1,056 1,045 1,045 2,348 -1.42
2025/05/22 1,040 1,040 1,033 1,035 5,792 -0.96
2025/05/23 1,038 1,040 1,033 1,038 1,953 0.29
2025/05/26 1,045 1,045 1,029 1,036 2,790 -0.19
2025/05/27 1,037 1,039 1,025 1,039 31,507 0.29
2025/05/28 1,048 1,057 1,048 1,057 2,718 1.73
2025/05/29 1,085 1,085 1,071 1,085 75,074 2.65
2025/05/30 1,043 1,054 1,035 1,054 6,753 -2.86
2025/06/02 1,045 1,045 1,028 1,030 39,035 -2.28
2025/06/03 1,032 1,043 1,032 1,040 894 0.97
2025/06/04 1,067 1,067 1,054 1,058 3,214 1.73
2025/06/05 1,060 1,061 1,055 1,055 1,876 -0.28
2025/06/06 1,059 1,069 1,059 1,069 4,665 1.33
2025/06/09 1,079 1,080 1,076 1,078 4,396 0.84
2025/06/10 1,080 1,097 1,079 1,082 12,532 0.37
2025/06/11 1,095 1,095 1,089 1,091 1,418 0.83
2025/06/12 1,099 1,099 1,082 1,082 13,828 -0.82
2025/06/13 1,086 1,086 1,055 1,055 48,341 -2.50
2025/06/16 1,085 1,085 1,076 1,078 5,058 2.18
2025/06/17 1,100 1,100 1,091 1,095 25,351 1.58
2025/06/18 1,100 1,100 1,091 1,094 7,148 -0.09
2025/06/19 1,095 1,095 1,082 1,086 2,941 -0.73
2025/06/20 1,080 1,092 1,080 1,089 4,983 0.28
2025/06/23 1,083 1,095 1,080 1,095 19,844 0.55
2025/06/24 1,100 1,112 1,100 1,108 8,484 1.19
2025/06/25 1,113 1,129 1,113 1,123 19,780 1.35
2025/06/26 1,125 1,125 1,118 1,119 4,906 -0.36
2025/06/27 1,129 1,130 1,123 1,127 10,341 0.71
2025/06/30 1,129 1,133 1,125 1,125 34,661 -0.18
2025/07/01 1,120 1,129 1,120 1,122 6,402 -0.27
2025/07/02 1,107 1,119 1,107 1,119 32,308 -0.27
2025/07/03 1,120 1,124 1,119 1,124 2,045 0.45
2025/07/04 1,139 1,140 1,134 1,134 30,238 0.89
2025/07/07 1,140 1,140 1,129 1,135 113,048 0.09
2025/07/08 1,141 1,150 1,136 1,150 33,304 1.32
2025/07/09 1,151 1,152 1,147 1,147 5,658 -0.26
2025/07/10 1,145 1,148 1,143 1,148 2,565 0.09
2025/07/11 1,148 1,152 1,139 1,151 14,614 0.26
2025/07/14 1,150 1,150 1,135 1,139 5,212 -1.04
2025/07/15 1,153 1,160 1,149 1,159 3,654 1.76
2025/07/16 1,173 1,173 1,164 1,167 5,437 0.69
2025/07/17 1,176 1,176 1,167 1,174 7,603 0.60
2025/07/18 1,188 1,190 1,182 1,190 11,521 1.36
2025/07/22 1,196 1,196 1,176 1,179 19,048 -0.92
2025/07/23 1,177 1,177 1,161 1,174 12,152 -0.42
2025/07/24 1,177 1,180 1,173 1,177 18,974 0.26
2025/07/25 1,179 1,183 1,175 1,178 36,982 0.08
2025/07/28 1,199 1,199 1,190 1,199 5,792 1.78
2025/07/29 1,209 1,209 1,196 1,197 11,283 -0.17
2025/07/30 1,200 1,200 1,193 1,196 6,891 -0.08
2025/07/31 1,201 1,211 1,201 1,209 35,668 1.09
2025/08/01 1,209 1,209 1,196 1,196 10,600 -1.08
2025/08/04 1,151 1,187 1,148 1,162 22,014 -2.84
2025/08/05 1,172 1,177 1,170 1,177 11,181 1.29
2025/08/06 1,173 1,173 1,159 1,172 102,905 -0.42
2025/08/07 1,184 1,185 1,175 1,178 24,451 0.51
2025/08/08 1,180 1,186 1,179 1,180 22,531 0.17
2025/08/12 1,198 1,198 1,187 1,190 6,749 0.85
2025/08/13 1,200 1,207 1,200 1,203 9,655 1.09
2025/08/14 1,203 1,203 1,192 1,193 17,091 -0.83
2025/08/15 1,194 1,200 1,194 1,200 12,978 0.59
2025/08/18 1,208 1,208 1,197 1,197 6,390 -0.25
2025/08/19 1,200 1,201 1,196 1,198 2,227 0.08
2025/08/20 1,185 1,185 1,164 1,167 52,453 -2.59
2025/08/21 1,165 1,169 1,163 1,169 2,745 0.17
2025/08/22 1,166 1,173 1,166 1,166 53,497 -0.26
2025/08/25 1,179 1,190 1,179 1,185 8,693 1.63
2025/08/26 1,186 1,190 1,174 1,183 4,653 -0.17
2025/08/27 1,183 1,193 1,183 1,191 6,176 0.68
2025/08/28 1,191 1,191 1,183 1,185 7,562 -0.50
2025/08/29 1,185 1,210 1,185 1,200 41,299 1.27
2025/09/01 1,192 1,194 1,183 1,185 14,335 -1.25
2025/09/02 1,185 1,195 1,185 1,191 2,118 0.51
2025/09/03 1,189 1,193 1,187 1,188 11,089 -0.25
2025/09/04 1,183 1,193 1,183 1,187 2,407 -0.08
2025/09/05 1,199 1,207 1,198 1,207 13,839 1.68
2025/09/08 1,216 1,217 1,209 1,212 28,056 0.41
2025/09/09 1,212 1,222 1,212 1,220 8,646 0.66
2025/09/10 1,229 1,244 1,229 1,244 72,030 1.97
2025/09/11 1,244 1,245 1,236 1,245 31,902 0.08
2025/09/12 1,249 1,252 1,245 1,252 4,811 0.56
2025/09/16 1,267 1,271 1,266 1,266 18,125 1.12
2025/09/17 1,284 1,284 1,263 1,268 40,478 0.16
2025/09/18 1,293 1,294 1,269 1,282 46,472 1.10
2025/09/19 1,299 1,299 1,285 1,292 13,840 0.78
2025/09/22 1,305 1,312 1,302 1,302 22,694 0.77
2025/09/24 1,305 1,316 1,301 1,316 28,063 1.08
2025/09/25 1,319 1,319 1,308 1,314 13,016 -0.15
2025/09/26 1,312 1,315 1,306 1,313 15,938 -0.08
2025/09/29 1,314 1,315 1,311 1,313 47,393 0.00
2025/09/30 1,312 1,314 1,308 1,308 31,237 -0.38
2025/10/01 1,307 1,308 1,296 1,296 6,100 -0.92
2025/10/02 1,313 1,325 1,313 1,325 9,440 2.24
2025/10/03 1,328 1,337 1,328 1,337 8,273 0.91
2025/10/06 1,352 1,358 1,348 1,356 29,811 1.42
2025/10/07 1,370 1,375 1,366 1,374 17,737 1.33
2025/10/08 1,377 1,385 1,376 1,381 12,020 0.51
2025/10/09 1,409 1,412 1,403 1,411 74,317 2.17
2025/10/10 1,408 1,412 1,402 1,408 18,192 -0.21
2025/10/14 1,389 1,389 1,350 1,351 66,624 -4.05
2025/10/15 1,354 1,363 1,353 1,363 16,086 0.89
2025/10/16 1,371 1,379 1,364 1,379 16,102 1.17
2025/10/17 1,354 1,362 1,340 1,340 41,711 -2.83
2025/10/20 1,366 1,373 1,362 1,370 11,552 2.24
2025/10/21 1,386 1,392 1,384 1,390 15,717 1.46
2025/10/22 1,386 1,393 1,380 1,393 47,502 0.22
2025/10/23 1,375 1,381 1,365 1,381 38,971 -0.86
2025/10/24 1,400 1,412 1,399 1,412 5,376 2.24
2025/10/27 1,430 1,447 1,430 1,447 28,556 2.48
2025/10/28 1,455 1,455 1,436 1,437 91,533 -0.69
2025/10/29 1,449 1,459 1,441 1,459 40,467 1.53
2025/10/30 1,461 1,477 1,456 1,465 23,171 0.41
2025/10/31 1,465 1,470 1,461 1,470 69,137 0.34
2025/11/04 1,476 1,477 1,447 1,447 118,088 -1.56
2025/11/05 1,413 1,429 1,387 1,418 66,621 -2.00
2025/11/06 1,442 1,442 1,427 1,436 19,465 1.27
2025/11/07 1,406 1,411 1,393 1,411 16,703 -1.74
2025/11/10 1,410 1,424 1,403 1,424 25,658 0.92
2025/11/11 1,443 1,446 1,430 1,431 6,186 0.49
2025/11/12 1,431 1,442 1,426 1,442 12,578 0.77
2025/11/13 1,426 1,440 1,426 1,440 13,410 -0.14
2025/11/14 1,392 1,395 1,380 1,387 20,768 -3.68
2025/11/17 1,391 1,402 1,389 1,396 17,676 0.65
2025/11/18 1,387 1,387 1,356 1,360 57,175 -2.58
2025/11/19 1,350 1,362 1,349 1,358 10,773 -0.15
2025/11/20 1,402 1,406 1,394 1,404 55,724 3.39
2025/11/21 1,344 1,344 1,325 1,330 57,850 -5.27
2025/11/25 1,381 1,383 1,375 1,377 29,965 3.53
2025/11/26 1,390 1,390 1,376 1,386 10,179 0.65
2025/11/27 1,400 1,400 1,387 1,387 8,996 0.07
2025/11/28 1,394 1,396 1,389 1,389 6,099 0.14
2025/12/01 1,419 1,419 1,379 1,382 75,049 -0.50
2025/12/02 1,400 1,401 1,393 1,393 34,066 0.80
2025/12/03 1,408 1,410 1,403 1,405 5,591 0.86
2025/12/04 1,413 1,416 1,410 1,416 6,315 0.78
2025/12/05 1,416 1,422 1,414 1,422 6,111 0.42
2025/12/08 1,434 1,437 1,427 1,437 2,294 1.05
2025/12/09 1,440 1,441 1,435 1,437 6,395 0.00
2025/12/10 1,439 1,452 1,439 1,452 11,078 1.04
2025/12/11 1,452 1,452 1,425 1,435 32,116 -1.17
2025/12/12 1,438 1,443 1,435 1,441 4,823 0.42
2025/12/15 1,412 1,412 1,404 1,407 7,396 -2.36
2025/12/16 1,400 1,401 1,367 1,369 29,075 -2.70
2025/12/17 1,387 1,391 1,374 1,389 3,892 1.46
2025/12/18 1,370 1,378 1,368 1,378 18,228 -0.79
2025/12/19 1,392 1,398 1,386 1,398 3,935 1.45
2025/12/22 1,436 1,438 1,434 1,437 11,091 2.79
2025/12/23 1,441 1,442 1,426 1,426 7,634 -0.77
2025/12/24 1,435 1,437 1,427 1,427 10,313 0.07
2025/12/25 1,427 1,436 1,419 1,434 8,828 0.49
2025/12/26 1,447 1,447 1,437 1,440 10,914 0.42
2025/12/29 1,445 1,449 1,442 1,442 6,869 0.14
2025/12/30 1,448 1,448 1,436 1,437 4,309 -0.35
2026/01/05 1,450 1,460 1,450 1,459 30,770 1.53
2026/01/06 1,469 1,469 1,452 1,462 19,423 0.21
2026/01/07 1,478 1,484 1,470 1,471 11,978 0.62
2026/01/08 1,474 1,482 1,461 1,461 10,334 -0.68
2026/01/09 1,470 1,473 1,463 1,473 3,976 0.82
2026/01/13 1,499 1,505 1,495 1,505 47,032 2.17
2026/01/14 1,505 1,510 1,502 1,503 13,957 -0.13
2026/01/15 1,484 1,492 1,479 1,492 24,595 -0.73
2026/01/16 1,492 1,494 1,488 1,489 6,415 -0.20
2026/01/19 1,469 1,473 1,460 1,472 19,976 -1.14
2026/01/20 1,468 1,468 1,458 1,458 21,416 -0.95
2026/01/21 1,450 1,455 1,440 1,451 20,458 -0.48

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