ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００ダブルインバース（2249）の銘柄情報

ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００ダブルインバース 2249

ETF等 その他 最終更新: 2026/07/30
10,275円
(時刻：15:30)
▲ +255円 (+2.54%)

価格情報

始値 10,245円
高値 10,285円
安値 10,200円
終値 10,275円
出来高 8,654株
売買代金 88,597,830円
売り気配 (15:30) 10,285円
買い気配 (15:30) 10,275円
年初来高値 (2026/03/31) 13,845円
年初来安値 (2026/06/03) 9,520円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　Ｓ＆Ｐ５００ダブルインバース
英文銘柄名 IFREEETF S&P500 DOUBLE INVERSE (-2X)
時価総額 1,244,003,040.0円
発行済株式総数 124,152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
2026/07/24 0 0 4,960 471
2026/07/17 0 0 4,489 233
2026/07/10 0 0 4,256 -104
2026/07/03 0 0 4,360 -989
2026/06/26 0 0 5,349 357
2026/06/19 0 0 4,992 -198
2026/06/12 0 0 5,190 453
2026/06/05 0 0 4,737 -60
2026/05/22 0 0 6,201 -116
2026/05/15 0 0 6,317 -4,931
2026/05/01 0 0 11,248 3,043
2026/04/24 0 0 8,205 -437
2026/04/17 0 0 8,642 738
2026/04/10 0 0 7,904 -2,295
2026/04/03 0 0 10,199 -255
2026/03/27 0 0 10,454 3,297
2026/03/19 0 0 7,157 -34
2026/03/13 0 0 7,191 999
2026/03/06 0 0 6,192 -1,219
2026/02/27 0 0 7,411 576
2026/02/20 0 0 6,835 -432
2026/02/13 0 0 7,267 -170
2026/02/06 0 0 7,437 2,845
2026/01/30 0 0 4,592 502
2026/01/23 0 0 4,090 -242
2026/01/16 0 0 4,332 79
2026/01/09 0 0 4,253 -800
2025/12/26 0 0 5,053 -395
2025/12/19 0 0 5,448 142
2025/12/12 0 0 5,306 -771
2025/12/05 0 0 6,077 -662
2025/11/28 0 0 6,739 -419
2025/11/21 0 0 7,158 298
2025/11/14 0 0 6,860 -161
2025/11/07 0 0 7,021 390
2025/10/31 0 0 6,631 -906

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. LIMITED8800.45%2025/08/19
合計・最新計算日8800.45%2025/08/19

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
2026/07/30 東証 212 0 212 5 140
2026/07/29 東証 212 0 212 15 420 - - -
2026/07/28 東証 212 0 212 5 140 - - -
2026/07/27 東証 212 0 212 5 120 - - -
2026/07/24 東証 219 0 219 5 140 - - -
2026/07/23 東証 557 0 557 5 120 - - -
2026/07/22 東証 552 0 552 15 360 - - -
2026/07/21 東証 542 0 542 5 120 - - -
2026/07/17 東証 578 0 578 5 120 - - -
2026/07/16 東証 205 0 205 5 120 - - -
2026/07/15 東証 574 0 574 20 480 - - -
2026/07/14 東証 572 0 572 5 120 - - -
2026/07/13 東証 614 0 614 5 120 - - -
2026/07/09 東証 582 0 582 5 120
2026/07/08 東証 585 0 585 15 360 - - -
2026/07/07 東証 580 0 580 5 120 - - -
2026/07/06 東証 478 0 478 5 120 - - -
2026/07/03 東証 474 0 474 5 120 - - -
2026/07/02 東証 579 0 579 5 120 - - -
2026/07/01 東証 443 0 443 15 360 - - -
2026/06/30 東証 1,142 0 1,142 5 120 - - -
2026/06/29 東証 1,726 0 1,726 5 140 - - -
2026/06/26 東証 1,724 0 1,724 5 140 - - -
2026/06/25 東証 444 0 444 5 140 - - -
2026/06/24 東証 443 0 443 15 420 - - -
2026/06/23 東証 438 0 438 5 140 - - -
2026/06/22 東証 206 0 206 5 120 - - -
2026/06/19 東証 204 0 204 5 120 - - -
2026/06/18 東証 207 0 207 5 120 - - -
2026/06/17 東証 206 0 206 15 360 - - -

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(%)
2025/02/06 16,155 16,155 16,000 16,010 670 -
2025/02/07 16,030 16,055 15,980 16,055 2,796 0.28
2025/02/10 16,250 16,250 16,180 16,205 1,430 0.93
2025/02/12 16,010 16,095 16,010 16,075 2,130 -0.80
2025/02/13 16,095 16,120 16,070 16,095 927 0.12
2025/02/14 15,915 15,915 15,760 15,810 28,589 -1.77
2025/02/17 15,820 15,835 15,770 15,780 1,115 -0.19
2025/02/18 15,790 15,805 15,765 15,770 494 -0.06
2025/02/19 15,745 15,760 15,715 15,735 852 -0.22
2025/02/20 15,845 15,845 15,710 15,795 1,105 0.38
2025/02/21 15,710 15,850 15,710 15,835 1,238 0.25
2025/02/25 16,500 16,505 16,435 16,470 7,411 4.01
2025/02/26 16,525 16,635 16,525 16,570 1,592 0.61
2025/02/27 16,635 16,705 16,540 16,540 1,291 -0.18
2025/02/28 17,140 17,300 17,135 17,180 3,601 3.87
2025/03/03 16,660 16,775 16,610 16,630 7,373 -3.20
2025/03/04 17,215 17,265 17,155 17,155 4,569 3.16
2025/03/05 17,495 17,575 17,420 17,500 8,400 2.01
2025/03/06 17,350 17,390 17,325 17,350 1,557 -0.86
2025/03/07 17,850 17,910 17,790 17,910 2,125 3.23
2025/03/10 18,025 18,070 17,900 17,920 2,870 0.06
2025/03/11 18,825 19,090 18,600 18,630 41,412 3.96
2025/03/12 18,890 18,930 18,850 18,920 3,435 1.56
2025/03/13 18,700 19,085 18,680 19,025 5,617 0.55
2025/03/14 19,335 19,335 19,020 19,120 7,185 0.50
2025/03/17 18,745 18,800 18,690 18,800 7,625 -1.67
2025/03/18 18,400 18,420 18,250 18,370 5,543 -2.29
2025/03/19 18,630 18,650 18,530 18,630 3,551 1.42
2025/03/21 18,410 18,435 18,295 18,400 10,863 -1.23
2025/03/24 18,200 18,200 18,070 18,085 6,425 -1.71
2025/03/25 17,730 17,760 17,695 17,760 8,731 -1.80
2025/03/26 17,635 17,665 17,560 17,665 4,788 -0.53
2025/03/27 18,115 18,115 17,945 17,955 7,602 1.64
2025/03/28 18,175 18,210 18,100 18,115 2,638 0.89
2025/03/31 19,115 19,185 19,075 19,155 16,503 5.74
2025/04/01 18,785 18,880 18,665 18,760 6,094 -2.06
2025/04/02 18,600 18,600 18,465 18,550 4,562 -1.12
2025/04/03 19,475 19,515 19,215 19,355 40,002 4.34
2025/04/04 20,075 20,365 20,025 20,085 57,398 3.77
2025/04/07 25,085 25,085 23,085 24,235 42,973 20.66
2025/04/08 21,925 22,215 21,100 21,945 26,773 -9.45
2025/04/09 23,935 24,460 23,235 24,005 84,468 9.39
2025/04/10 19,005 19,600 19,005 19,005 84,733 -20.83
2025/04/11 20,155 20,430 19,300 19,350 15,041 1.82
2025/04/14 18,845 18,965 18,675 18,730 9,989 -3.20
2025/04/15 18,860 18,905 18,795 18,830 9,934 0.53
2025/04/16 19,105 19,480 19,105 19,360 5,790 2.81
2025/04/17 19,740 19,740 19,350 19,350 4,844 -0.05
2025/04/18 19,355 19,870 19,355 19,800 1,312 2.33
2025/04/21 20,000 20,010 19,750 19,960 5,483 0.81
2025/04/22 20,440 20,475 20,300 20,355 9,433 1.98
2025/04/23 18,820 19,065 18,820 18,880 19,104 -7.25
2025/04/24 18,830 19,100 18,765 18,945 10,178 0.34
2025/04/25 18,020 18,060 17,865 17,975 16,814 -5.12
2025/04/28 17,970 18,095 17,970 18,015 8,254 0.22
2025/04/30 17,735 17,860 17,710 17,755 5,247 -1.44
2025/05/01 17,500 17,500 17,225 17,375 10,471 -2.14
2025/05/02 17,440 17,515 17,090 17,225 7,974 -0.86
2025/05/07 17,330 17,330 17,050 17,250 7,329 0.15
2025/05/08 17,250 17,270 16,920 17,010 7,276 -1.39
2025/05/09 17,045 17,110 16,970 16,995 2,110 -0.09
2025/05/12 16,645 16,655 16,520 16,520 5,758 -2.79
2025/05/13 15,965 16,075 15,960 16,015 9,067 -3.06
2025/05/14 15,680 15,725 15,660 15,675 4,956 -2.12
2025/05/15 15,740 15,790 15,710 15,750 3,158 0.48
2025/05/16 15,650 15,650 15,510 15,555 3,500 -1.24
2025/05/19 15,600 15,660 15,505 15,635 5,147 0.51
2025/05/20 15,260 15,420 15,240 15,415 7,910 -1.41
2025/05/21 15,395 15,555 15,395 15,555 3,183 0.91
2025/05/22 15,955 15,955 15,850 15,890 8,211 2.15
2025/05/23 15,885 16,005 15,875 15,990 1,863 0.63
2025/05/26 16,020 16,020 15,780 15,780 4,600 -1.31
2025/05/27 15,760 15,870 15,760 15,770 2,185 -0.06
2025/05/28 15,400 15,525 15,400 15,510 5,803 -1.65
2025/05/29 15,170 15,250 15,110 15,150 7,004 -2.32
2025/05/30 15,605 15,690 15,545 15,590 4,001 2.90
2025/06/02 15,695 15,765 15,645 15,755 3,844 1.06
2025/06/03 15,470 15,550 15,470 15,550 3,184 -1.30
2025/06/04 15,300 15,300 15,205 15,250 1,250 -1.93
2025/06/05 15,230 15,280 15,230 15,280 1,870 0.20
2025/06/06 15,420 15,425 15,230 15,230 1,026 -0.33
2025/06/09 15,200 15,200 15,110 15,155 1,575 -0.49
2025/06/10 15,090 15,150 14,940 15,075 5,613 -0.53
2025/06/11 14,960 15,020 14,930 15,005 4,146 -0.46
2025/06/12 15,000 15,140 15,000 15,075 4,149 0.47
2025/06/13 15,020 15,440 15,020 15,400 12,459 2.16
2025/06/16 15,255 15,255 14,900 15,145 7,770 -1.66
2025/06/17 15,000 15,130 15,000 15,030 3,122 -0.76
2025/06/18 15,190 15,255 15,125 15,125 4,711 0.63
2025/06/19 15,215 15,360 15,215 15,305 3,676 1.19
2025/06/20 15,265 15,340 15,245 15,255 2,963 -0.33
2025/06/23 15,520 15,520 15,305 15,345 6,862 0.59
2025/06/24 14,835 14,875 14,735 14,735 56,468 -3.98
2025/06/25 14,640 14,675 14,635 14,645 5,467 -0.61
2025/06/26 14,625 14,660 14,590 14,590 4,308 -0.38
2025/06/27 14,470 14,470 14,085 14,355 5,721 -1.61
2025/06/30 14,180 14,225 14,140 14,140 5,565 -1.50
2025/07/01 14,160 14,205 14,130 14,205 3,111 0.46
2025/07/02 14,235 14,235 14,080 14,085 5,121 -0.84
2025/07/03 14,015 14,055 14,010 14,020 2,564 -0.46
2025/07/04 13,910 13,920 13,855 13,920 2,527 -0.71
2025/07/07 13,920 13,980 13,915 13,980 2,359 0.43
2025/07/08 14,070 14,100 14,015 14,035 2,647 0.39
2025/07/09 14,035 14,120 14,035 14,100 3,295 0.46
2025/07/10 13,925 13,990 13,925 13,990 1,874 -0.78
2025/07/11 13,805 13,990 13,800 13,910 5,764 -0.57
2025/07/14 14,095 14,110 14,040 14,090 2,968 1.29
2025/07/15 13,915 13,925 13,780 13,805 5,361 -2.02
2025/07/16 13,990 14,080 13,990 14,075 5,997 1.96
2025/07/17 14,020 14,020 13,890 13,890 10,778 -1.31
2025/07/18 13,785 13,785 13,680 13,700 5,294 -1.37
2025/07/22 13,780 13,780 13,700 13,745 6,847 0.33
2025/07/23 13,705 13,710 13,645 13,655 5,930 -0.65
2025/07/24 13,475 13,495 13,465 13,480 5,023 -1.28
2025/07/25 13,455 13,455 13,400 13,435 1,706 -0.33
2025/07/28 13,285 13,305 13,250 13,255 5,817 -1.34
2025/07/29 13,375 13,385 13,345 13,345 2,397 0.68
2025/07/30 13,470 13,470 13,420 13,425 1,503 0.60
2025/07/31 13,265 13,320 13,235 13,265 6,956 -1.19
2025/08/01 13,655 13,700 13,610 13,700 17,201 3.28
2025/08/04 14,035 14,035 13,940 13,955 20,272 1.86
2025/08/05 13,620 13,630 13,565 13,580 54,709 -2.69
2025/08/06 13,740 13,830 13,670 13,675 14,149 0.70
2025/08/07 13,550 13,560 13,505 13,520 6,491 -1.13
2025/08/08 13,555 13,590 13,515 13,560 4,409 0.30
2025/08/12 13,465 13,485 13,420 13,425 6,762 -1.00
2025/08/13 13,150 13,200 13,150 13,190 8,068 -1.75
2025/08/14 13,095 13,135 13,085 13,135 2,173 -0.42
2025/08/15 13,095 13,095 13,010 13,025 2,353 -0.84
2025/08/18 13,015 13,160 13,015 13,160 3,725 1.04
2025/08/19 13,155 13,225 13,150 13,215 2,138 0.42
2025/08/20 13,330 13,405 13,330 13,395 3,961 1.36
2025/08/21 13,475 13,475 13,370 13,370 3,675 -0.19
2025/08/22 13,465 13,530 13,450 13,530 3,301 1.20
2025/08/25 13,085 13,145 13,080 13,120 4,166 -3.03
2025/08/26 13,190 13,300 13,180 13,235 17,259 0.88
2025/08/27 13,080 13,095 13,070 13,085 2,724 -1.13
2025/08/28 13,135 13,135 13,055 13,060 3,511 -0.19
2025/08/29 12,960 12,990 12,960 12,985 4,551 -0.57
2025/09/01 13,070 13,965 13,065 13,180 7,843 1.50
2025/09/02 13,155 13,170 13,115 13,165 3,054 -0.11
2025/09/03 13,300 13,325 13,275 13,275 6,258 0.84
2025/09/04 13,315 13,315 13,140 13,170 6,700 -0.79
2025/09/05 13,000 13,000 12,900 12,900 10,061 -2.05
2025/09/08 13,005 13,050 13,000 13,015 2,716 0.89
2025/09/09 12,970 12,995 12,945 12,955 2,092 -0.46
2025/09/10 12,890 12,890 12,855 12,860 1,381 -0.73
2025/09/11 12,820 12,855 12,820 12,835 2,498 -0.19
2025/09/12 12,710 12,710 12,630 12,660 6,498 -1.36
2025/09/16 12,515 12,550 12,495 12,495 4,734 -1.30
2025/09/17 12,560 12,585 12,545 12,580 2,047 0.68
2025/09/18 12,500 12,530 12,465 12,515 2,630 -0.52
2025/09/19 12,410 12,495 12,410 12,495 5,263 -0.16
2025/09/22 12,405 12,405 12,360 12,400 5,976 -0.76
2025/09/24 12,345 12,390 12,340 12,345 1,429 -0.44
2025/09/25 12,440 12,465 12,415 12,465 4,826 0.97
2025/09/26 12,580 12,610 12,535 12,545 3,418 0.64
2025/09/29 12,430 12,430 12,365 12,365 3,920 -1.43
2025/09/30 12,365 12,405 12,365 12,385 1,657 0.16
2025/10/01 12,430 12,430 12,350 12,430 3,080 0.36
2025/10/02 12,215 12,215 12,170 12,185 2,961 -1.97
2025/10/03 12,185 12,190 12,120 12,140 3,333 -0.37
2025/10/06 12,130 12,150 12,110 12,130 3,517 -0.08
2025/10/07 12,130 12,160 12,125 12,150 1,484 0.16
2025/10/08 12,210 12,220 12,165 12,220 2,182 0.58
2025/10/09 12,040 12,085 12,040 12,050 7,027 -1.39
2025/10/10 12,100 12,135 12,095 12,115 2,543 0.54
2025/10/14 12,580 12,650 12,365 12,600 29,044 4.00
2025/10/15 12,405 12,460 12,340 12,360 3,532 -1.90
2025/10/16 12,360 12,380 12,315 12,315 663 -0.36
2025/10/17 12,565 12,680 12,530 12,670 11,663 2.88
2025/10/20 12,370 12,405 12,275 12,280 8,771 -3.08
2025/10/21 12,100 12,150 12,075 12,145 2,767 -1.10
2025/10/22 12,130 12,145 12,060 12,080 1,765 -0.54
2025/10/23 12,275 12,320 12,205 12,225 9,285 1.20
2025/10/24 12,085 12,095 12,020 12,030 4,828 -1.60
2025/10/27 11,750 11,770 11,700 11,700 4,847 -2.74
2025/10/28 11,620 11,655 11,620 11,645 1,456 -0.47
2025/10/29 11,570 11,580 11,515 11,525 2,646 -1.03
2025/10/30 11,565 11,645 11,485 11,610 8,463 0.74
2025/10/31 11,665 11,695 11,650 11,665 2,941 0.47
2025/11/04 11,740 11,940 11,740 11,940 6,541 2.36
2025/11/05 12,020 12,165 11,995 11,995 13,024 0.46
2025/11/06 11,850 11,955 11,850 11,935 4,854 -0.50
2025/11/07 12,125 12,230 12,100 12,130 15,365 1.63
2025/11/10 12,045 12,065 11,980 11,980 6,256 -1.24
2025/11/11 11,770 11,815 11,755 11,810 7,950 -1.42
2025/11/12 11,755 11,755 11,675 11,680 1,562 -1.10
2025/11/13 11,745 11,765 11,670 11,675 1,687 -0.04
2025/11/14 12,080 12,160 12,065 12,125 11,510 3.85
2025/11/17 12,095 12,125 12,010 12,030 2,393 -0.78
2025/11/18 12,320 12,545 12,295 12,480 10,481 3.74
2025/11/19 12,540 12,630 12,490 12,585 11,015 0.84
2025/11/20 12,205 12,210 12,125 12,145 9,714 -3.50
2025/11/21 12,815 12,825 12,725 12,795 16,328 5.35
2025/11/25 12,235 12,250 12,205 12,245 10,201 -4.30
2025/11/26 12,000 12,015 11,925 11,935 5,679 -2.53
2025/11/27 11,835 11,845 11,805 11,845 1,705 -0.75
2025/11/28 11,855 11,855 11,795 11,795 1,546 -0.42
2025/12/01 11,700 11,925 11,700 11,885 2,254 0.76
2025/12/02 11,815 11,885 11,815 11,880 2,669 -0.04
2025/12/03 11,770 11,790 11,735 11,760 3,280 -1.01
2025/12/04 11,735 11,735 11,705 11,720 723 -0.34
2025/12/05 11,720 11,725 11,655 11,670 792 -0.43
2025/12/08 11,660 11,685 11,630 11,630 1,080 -0.34
2025/12/09 11,675 11,745 11,675 11,745 986 0.99
2025/12/10 11,780 11,795 11,760 11,765 9,635 0.17
2025/12/11 11,635 11,840 11,635 11,835 3,004 0.59
2025/12/12 11,575 11,600 11,550 11,550 3,048 -2.41
2025/12/15 11,820 11,825 11,755 11,760 1,362 1.82
2025/12/16 11,825 12,000 11,825 11,995 30,972 2.00
2025/12/17 11,930 11,995 11,910 11,925 20,646 -0.58
2025/12/18 12,175 12,220 12,155 12,180 33,719 2.14
2025/12/19 12,120 12,120 11,945 12,020 18,782 -1.31
2025/12/22 11,735 11,760 11,735 11,755 3,638 -2.20
2025/12/23 11,660 11,695 11,645 11,695 4,444 -0.51
2025/12/24 11,570 11,585 11,560 11,585 4,440 -0.94
2025/12/25 11,560 11,595 11,450 11,490 1,610 -0.82
2025/12/26 11,430 11,500 11,430 11,500 12,131 0.09
2025/12/29 11,485 11,525 11,480 11,510 819 0.09
2025/12/30 11,585 11,595 11,570 11,580 6,057 0.61
2026/01/05 11,735 11,750 11,715 11,725 7,925 1.25
2026/01/06 11,625 11,625 11,550 11,565 5,958 -1.36
2026/01/07 11,485 11,485 11,450 11,465 1,424 -0.86
2026/01/08 11,550 11,640 11,530 11,630 4,744 1.44
2026/01/09 11,550 11,575 11,530 11,560 3,840 -0.60
2026/01/13 11,375 11,420 11,305 11,395 1,850 -1.43
2026/01/14 11,400 11,480 11,400 11,475 5,121 0.70
2026/01/15 11,530 11,565 11,495 11,500 5,690 0.22
2026/01/16 11,455 11,460 11,405 11,410 4,478 -0.78
2026/01/19 11,625 11,700 11,625 11,690 2,364 2.45
2026/01/20 11,730 11,800 11,700 11,800 3,901 0.94
2026/01/21 11,990 11,990 11,890 11,890 8,022 0.76
2026/01/22 11,640 11,690 11,610 11,690 12,612 -1.68
2026/01/23 11,595 11,595 11,515 11,530 3,919 -1.37
2026/01/26 11,675 11,675 11,595 11,605 5,403 0.65
2026/01/27 11,450 11,460 11,370 11,370 3,415 -2.02
2026/01/28 11,375 11,380 11,260 11,280 3,320 -0.79
2026/01/29 11,335 11,435 11,310 11,320 1,403 0.35
2026/01/30 11,410 11,570 11,410 11,570 6,897 2.21
2026/02/02 11,570 11,825 11,505 11,805 15,072 2.03
2026/02/03 11,335 11,355 11,305 11,315 8,858 -4.15
2026/02/04 11,535 11,605 11,535 11,545 5,721 2.03
2026/02/05 11,650 11,745 11,610 11,705 5,069 1.39
2026/02/06 12,190 12,230 12,015 12,025 70,232 2.73
2026/02/09 11,440 11,530 11,435 11,530 11,592 -4.12
2026/02/10 11,445 11,455 11,415 11,445 5,753 -0.74
2026/02/12 11,475 11,515 11,425 11,445 1,392 0.00
2026/02/13 11,800 11,930 11,800 11,930 7,367 4.24
2026/02/16 11,820 11,835 11,790 11,830 5,783 -0.84
2026/02/17 11,855 12,000 11,810 11,965 10,507 1.14
2026/02/18 11,850 11,865 11,770 11,785 4,794 -1.50
2026/02/19 11,685 11,720 11,670 11,670 5,545 -0.98
2026/02/20 11,765 11,765 11,680 11,680 9,929 0.09
2026/02/24 11,825 11,835 11,770 11,810 6,083 1.11
2026/02/25 11,665 11,680 11,615 11,645 3,848 -1.40
2026/02/26 11,500 11,530 11,485 11,510 10,448 -1.16
2026/02/27 11,790 11,790 11,640 11,690 5,395 1.56
2026/03/02 11,950 11,975 11,820 11,960 21,758 2.31
2026/03/03 11,740 11,915 11,730 11,890 14,481 -0.59
2026/03/04 11,970 12,100 11,895 12,065 21,360 1.47
2026/03/05 11,765 11,850 11,660 11,830 14,617 -1.95
2026/03/06 11,965 11,965 11,830 11,855 6,043 0.21
2026/03/09 12,570 12,755 12,520 12,540 21,430 5.78
2026/03/10 12,085 12,115 12,000 12,020 21,333 -4.15
2026/03/11 11,995 11,995 11,900 11,970 8,256 -0.42
2026/03/12 12,190 12,315 12,190 12,260 8,112 2.42
2026/03/13 12,415 12,425 12,290 12,390 15,965 1.06
2026/03/16 12,525 12,525 12,405 12,440 11,321 0.40
2026/03/17 12,310 12,455 12,310 12,420 4,093 -0.16
2026/03/18 12,315 12,315 12,085 12,085 7,773 -2.70
2026/03/19 12,625 12,630 12,530 12,605 26,108 4.30
2026/03/23 13,110 13,185 13,040 13,175 28,242 4.52
2026/03/24 12,750 12,935 12,740 12,825 16,287 -2.66
2026/03/25 12,625 12,720 12,595 12,720 17,201 -0.82
2026/03/26 12,770 12,830 12,690 12,815 10,112 0.75
2026/03/27 13,045 13,115 12,985 13,000 9,391 1.44
2026/03/30 13,795 13,800 13,550 13,560 50,796 4.31
2026/03/31 13,770 13,845 13,425 13,510 25,501 -0.37
2026/04/01 12,855 12,890 12,760 12,760 31,770 -5.55
2026/04/02 12,780 13,110 12,695 13,095 27,253 2.63
2026/04/03 12,695 12,790 12,685 12,790 5,629 -2.33
2026/04/06 12,925 12,925 12,665 12,750 9,901 -0.31
2026/04/07 12,600 12,770 12,600 12,720 3,816 -0.24
2026/04/08 12,055 12,100 11,920 11,945 10,512 -6.09
2026/04/09 12,005 12,030 11,985 12,020 6,188 0.63
2026/04/10 11,835 11,865 11,800 11,840 4,319 -1.50
2026/04/13 12,090 12,125 11,990 11,995 12,333 1.31
2026/04/14 11,605 11,625 11,600 11,620 7,522 -3.13
2026/04/15 11,330 11,350 11,305 11,330 9,990 -2.50
2026/04/16 11,160 11,160 11,100 11,110 3,550 -1.94
2026/04/17 11,110 11,110 11,085 11,085 7,205 -0.23
2026/04/20 11,060 11,060 10,950 10,985 16,274 -0.90
2026/04/21 10,950 10,950 10,830 10,835 4,892 -1.37
2026/04/22 10,850 10,940 10,850 10,915 12,106 0.74
2026/04/23 10,815 11,000 10,815 10,885 24,281 -0.27
2026/04/24 10,855 10,910 10,835 10,880 3,911 -0.05
2026/04/27 10,765 10,785 10,690 10,745 6,795 -1.24
2026/04/28 10,645 10,725 10,645 10,715 3,764 -0.28
2026/04/30 10,720 10,905 10,710 10,890 6,084 1.63
2026/05/01 10,600 10,600 10,520 10,540 6,880 -3.21
2026/05/07 10,170 10,190 10,135 10,150 6,102 -3.70
2026/05/08 10,245 10,245 10,170 10,180 1,343 0.30
2026/05/11 10,135 10,140 10,095 10,105 1,924 -0.74
2026/05/12 10,050 10,100 10,045 10,100 5,477 -0.05
2026/05/13 10,150 10,150 10,025 10,025 267 -0.74
2026/05/14 10,005 10,005 9,898 9,907 4,593 -1.18
2026/05/15 9,807 9,952 9,796 9,951 10,602 0.44
2026/05/18 10,105 10,195 10,090 10,190 22,759 2.40
2026/05/19 10,085 10,140 10,030 10,105 13,255 -0.83
2026/05/20 10,145 10,245 10,145 10,155 7,249 0.49
2026/05/21 10,050 10,080 9,971 10,000 11,375 -1.53
2026/05/22 9,951 9,951 9,866 9,885 6,419 -1.15
2026/05/25 9,790 9,790 9,683 9,695 5,508 -1.92
2026/05/26 9,777 9,777 9,727 9,753 4,569 0.60
2026/05/27 9,728 9,747 9,721 9,746 4,314 -0.07
2026/05/28 9,767 9,836 9,720 9,778 2,771 0.33
2026/05/29 9,709 9,709 9,616 9,624 3,213 -1.57
2026/06/01 9,573 9,582 9,542 9,542 1,132 -0.85
2026/06/02 9,597 9,649 9,597 9,599 1,351 0.60
2026/06/03 9,596 9,596 9,520 9,546 747 -0.55
2026/06/04 9,731 9,766 9,711 9,727 4,931 1.90
2026/06/05 9,645 9,707 9,645 9,706 402 -0.22
2026/06/08 10,090 10,130 10,035 10,090 17,633 3.96
2026/06/09 10,100 10,120 9,985 10,005 2,763 -0.84
2026/06/10 10,155 10,220 10,125 10,185 5,952 1.80
2026/06/11 10,485 10,520 10,325 10,355 11,230 1.67
2026/06/12 10,070 10,100 9,964 10,090 4,634 -2.56
2026/06/15 9,816 9,829 9,725 9,736 3,395 -3.51
2026/06/16 9,652 9,675 9,647 9,655 330 -0.83
2026/06/17 9,734 9,734 9,687 9,692 513 0.38
2026/06/18 9,836 9,855 9,806 9,835 896 1.48
2026/06/19 9,780 9,899 9,780 9,866 1,077 0.32
2026/06/22 9,862 9,907 9,805 9,805 3,749 -0.62
2026/06/23 9,807 10,075 9,807 10,075 3,388 2.75
2026/06/24 10,100 10,120 10,060 10,095 3,512 0.20
2026/06/25 10,025 10,070 10,005 10,010 947 -0.84
2026/06/26 10,095 10,335 10,095 10,275 6,299 2.65
2026/06/29 10,090 10,155 10,075 10,075 456 -1.95
2026/06/30 9,953 9,988 9,908 9,933 5,021 -1.41
2026/07/01 9,899 9,899 9,815 9,877 8,336 -0.56
2026/07/02 9,906 9,906 9,795 9,855 2,445 -0.22
2026/07/03 9,850 9,868 9,781 9,781 1,191 -0.75
2026/07/06 9,745 9,834 9,745 9,812 3,684 0.32
2026/07/07 9,700 9,773 9,700 9,763 631 -0.50
2026/07/08 9,867 9,867 9,783 9,839 1,913 0.78
2026/07/09 9,869 9,869 9,804 9,813 4,079 -0.26
2026/07/10 9,743 9,743 9,720 9,736 569 -0.78
2026/07/13 9,720 9,740 9,645 9,725 3,930 -0.11
2026/07/14 9,798 9,836 9,741 9,765 1,414 0.41
2026/07/15 9,698 9,698 9,650 9,656 1,244 -1.12
2026/07/16 9,618 9,649 9,600 9,635 4,291 -0.22
2026/07/17 9,717 9,920 9,717 9,878 11,933 2.52
2026/07/21 9,956 9,986 9,867 9,880 8,315 0.02
2026/07/22 9,855 9,863 9,802 9,863 854 -0.17
2026/07/23 9,844 9,864 9,798 9,864 404 0.01
2026/07/24 10,045 10,090 10,035 10,070 1,477 2.09
2026/07/27 9,980 9,980 9,866 9,885 3,406 -1.84
2026/07/28 10,060 10,130 10,060 10,130 3,018 2.48
2026/07/29 10,020 10,075 9,925 10,020 2,782 -1.09
2026/07/30 10,245 10,285 10,200 10,275 8,654 2.54

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