グローバルＸ チャイナＥＶ＆バッテリー ＥＴＦ 2254
1,232円
(時刻：15:30)
▼ -8円 (-0.64%)
価格情報
| 始値 | 1,220円 |
| 高値 | 1,255円 |
| 安値 | 1,220円 |
| 終値 | 1,232円 |
| 出来高 | 28,520株 |
| 売買代金 | 35,337,932円 |
| 売り気配 (15:30) | 1,253円 |
| 買い気配 (15:30) | 1,232円 |
| 年初来高値 (2025/10/01) | 1,594円 |
| 年初来安値 (2025/04/09) | 733円 |
基本情報
| 銘柄名 | グローバルＸ チャイナＥＶ＆バッテリー ＥＴＦ |
| 英文銘柄名 | GLOBAL X CHINA ELECTRIC VEHICLE AND BATTERY ETF |
| 時価総額 | 533,200,000.0円 |
| 発行済株式総数 | 430,000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 | 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 |
|---|---|---|---|---|
| 2026/01/16 | 0 | 0 | 28,858 | 375 |
| 2026/01/09 | 0 | 0 | 28,483 | -949 |
| 2025/12/26 | 0 | 0 | 29,432 | 407 |
| 2025/12/19 | 0 | 0 | 29,025 | -815 |
| 2025/12/12 | 0 | 0 | 29,840 | -3,808 |
| 2025/12/05 | 0 | 0 | 33,648 | 2,377 |
| 2025/11/28 | 0 | 0 | 31,271 | 725 |
| 2025/11/21 | 0 | 0 | 30,546 | -79 |
| 2025/11/14 | 0 | 0 | 30,625 | -1,146 |
| 2025/11/07 | 0 | 0 | 31,771 | -150 |
| 2025/10/31 | 0 | 0 | 31,921 | 1,251 |
| 2025/10/24 | 0 | 0 | 30,670 | -2,320 |
| 2025/10/17 | 0 | 0 | 32,990 | -11,495 |
| 2025/10/10 | 0 | 0 | 44,485 | 2,844 |
| 2025/10/03 | 0 | 0 | 41,641 | -12,872 |
| 2025/09/26 | 0 | 0 | 54,513 | 24,214 |
| 2025/09/19 | 0 | 0 | 30,299 | -842 |
| 2025/09/12 | 0 | 0 | 31,141 | 3,432 |
| 2025/09/05 | 0 | 0 | 27,709 | -8,344 |
| 2025/08/29 | 0 | 0 | 36,053 | -12,279 |
| 2025/08/22 | 0 | 0 | 48,332 | -8,485 |
| 2025/08/15 | 0 | 0 | 56,817 | -1,287 |
| 2025/08/08 | 0 | 0 | 58,104 | -200 |
| 2025/08/01 | 0 | 0 | 58,304 | -10,605 |
| 2025/07/25 | 0 | 0 | 68,909 | -1,865 |
| 2025/07/18 | 0 | 0 | 70,774 | 3,025 |
| 2025/07/11 | 0 | 0 | 67,749 | -8,140 |
| 2025/07/04 | 0 | 0 | 75,889 | 1,537 |
| 2025/06/27 | 0 | 0 | 74,352 | 183 |
| 2025/06/20 | 0 | 0 | 74,169 | 509 |
| 2025/06/13 | 0 | 0 | 73,660 | -27,590 |
| 2025/06/06 | 0 | 0 | 101,250 | 22,131 |
| 2025/05/30 | 0 | 0 | 79,119 | -16,073 |
| 2025/05/23 | 0 | 0 | 95,192 | -21,050 |
| 2025/05/16 | 0 | 0 | 116,242 | 4,695 |
| 2025/05/09 | 0 | 0 | 111,547 | 9,981 |
| 2025/05/02 | 0 | 0 | 101,566 | -298 |
| 2025/04/25 | 0 | 0 | 101,864 | -534 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/06/27 | JANE STREET EUROPE LIMITED | 0 （0.50%→0.00%） |
| 2025/06/26 | JANE STREET EUROPE LIMITED | 3,693 （None→0.50%） |
| 2025/06/25 | JANE STREET EUROPE LIMITED | 496 （1.12%→0.06%） |
| 2025/06/24 | JANE STREET EUROPE LIMITED | 8,239 （None→1.12%） |
| 2025/06/19 | JANE STREET EUROPE LIMITED | 0 （0.62%→0.00%） |
| 2025/06/18 | JANE STREET EUROPE LIMITED | 4,537 （None→0.62%） |
| 2025/06/17 | JANE STREET EUROPE LIMITED | 0 （2.09%→0.00%） |
| 2025/06/16 | JANE STREET EUROPE LIMITED | 15,303 （1.42%→2.09%） |
| 2025/06/13 | JANE STREET EUROPE LIMITED | 10,423 （0.74%→1.42%） |
| 2025/06/12 | JANE STREET EUROPE LIMITED | 5,402 （None→0.74%） |
| 2025/06/06 | JANE STREET EUROPE LIMITED | 0 （1.70%→0.00%） |
| 2025/06/05 | JANE STREET EUROPE LIMITED | 11,740 （None→1.70%） |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 60 | 0 | 60 | 5 | 120 | |||
| 2026/01/19 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2026/01/16 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2026/01/15 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2026/01/14 | 東証 | 60 | 0 | 60 | 15 | 360 | - | - | - |
| 2026/01/13 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2026/01/09 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2026/01/08 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2026/01/07 | 東証 | 60 | 0 | 60 | 20 | 480 | - | - | - |
| 2026/01/06 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2026/01/05 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2025/12/30 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2025/12/29 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2025/12/26 | 東証 | 60 | 0 | 60 | 30 | 720 | - | - | - |
| 2025/12/25 | 東証 | 60 | 0 | 60 | 5 | 120 | - | - | - |
| 2025/12/24 | 東証 | 3,165 | 0 | 3,165 | 15 | 360 | - | - | - |
| 2025/12/23 | 東証 | 3,085 | 0 | 3,085 | 5 | 120 | - | - | - |
| 2025/12/22 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/19 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/18 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/17 | 東証 | 3,065 | 0 | 3,065 | 15 | 360 | - | - | - |
| 2025/12/16 | 東証 | 3,075 | 0 | 3,075 | 5 | 120 | - | - | - |
| 2025/12/15 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/12 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/11 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/10 | 東証 | 3,065 | 0 | 3,065 | 15 | 360 | - | - | - |
| 2025/12/09 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/08 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/05 | 東証 | 3,065 | 0 | 3,065 | 5 | 120 | - | - | - |
| 2025/12/04 | 東証 | 3,565 | 0 | 3,565 | 5 | 120 | - | - | - |
詳細チャートへ
適時開示情報
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 | 725 | 725 | 701 | 705 | 6,613 | - |
| 2024/07/30 | 700 | 703 | 699 | 701 | 5,082 | -0.57 |
| 2024/07/31 | 703 | 721 | 694 | 718 | 2,809 | 2.43 |
| 2024/08/01 | 722 | 722 | 689 | 696 | 7,064 | -3.06 |
| 2024/08/02 | 670 | 688 | 670 | 684 | 7,744 | -1.72 |
| 2024/08/05 | 648 | 680 | 647 | 647 | 30,768 | -5.41 |
| 2024/08/06 | 640 | 673 | 640 | 656 | 146,260 | 1.39 |
| 2024/08/07 | 657 | 673 | 655 | 673 | 30,099 | 2.59 |
| 2024/08/08 | 673 | 673 | 656 | 665 | 20,000 | -1.19 |
| 2024/08/09 | 657 | 673 | 657 | 669 | 26,204 | 0.60 |
| 2024/08/13 | 670 | 670 | 650 | 660 | 1,612 | -1.35 |
| 2024/08/14 | 661 | 663 | 644 | 650 | 22,744 | -1.52 |
| 2024/08/15 | 660 | 667 | 650 | 660 | 20,541 | 1.54 |
| 2024/08/16 | 664 | 669 | 664 | 665 | 7,704 | 0.76 |
| 2024/08/19 | 666 | 672 | 656 | 656 | 3,158 | -1.35 |
| 2024/08/20 | 661 | 664 | 656 | 660 | 727 | 0.61 |
| 2024/08/21 | 664 | 664 | 647 | 658 | 575 | -0.30 |
| 2024/08/22 | 659 | 660 | 653 | 654 | 4,633 | -0.61 |
| 2024/08/23 | 660 | 660 | 649 | 655 | 930 | 0.15 |
| 2024/08/26 | 657 | 660 | 649 | 653 | 1,245 | -0.31 |
| 2024/08/27 | 653 | 655 | 650 | 653 | 64 | 0.00 |
| 2024/08/28 | 663 | 663 | 641 | 650 | 17,450 | -0.46 |
| 2024/08/29 | 653 | 656 | 635 | 656 | 4,862 | 0.92 |
| 2024/08/30 | 657 | 682 | 656 | 682 | 1,782 | 3.96 |
| 2024/09/02 | 692 | 692 | 665 | 665 | 241,864 | -2.49 |
| 2024/09/03 | 675 | 675 | 661 | 672 | 242,732 | 1.05 |
| 2024/09/04 | 671 | 680 | 666 | 675 | 280 | 0.45 |
| 2024/09/05 | 674 | 681 | 666 | 671 | 1,336 | -0.59 |
| 2024/09/06 | 701 | 701 | 663 | 664 | 1,135 | -1.04 |
| 2024/09/09 | 652 | 665 | 651 | 653 | 1,949 | -1.66 |
| 2024/09/10 | 654 | 659 | 651 | 657 | 9,860 | 0.61 |
| 2024/09/11 | 647 | 667 | 646 | 666 | 21,874 | 1.37 |
| 2024/09/12 | 667 | 672 | 667 | 669 | 457 | 0.45 |
| 2024/09/13 | 668 | 668 | 649 | 649 | 400 | -2.99 |
| 2024/09/17 | 662 | 662 | 652 | 655 | 50 | 0.92 |
| 2024/09/18 | 654 | 670 | 654 | 664 | 2,231 | 1.37 |
| 2024/09/19 | 675 | 686 | 664 | 677 | 1,004 | 1.96 |
| 2024/09/20 | 687 | 687 | 664 | 665 | 5,484 | -1.77 |
| 2024/09/24 | 689 | 711 | 676 | 709 | 176,435 | 6.62 |
| 2024/09/25 | 745 | 745 | 722 | 723 | 188,268 | 1.97 |
| 2024/09/26 | 717 | 747 | 717 | 747 | 67,482 | 3.32 |
| 2024/09/27 | 762 | 852 | 762 | 801 | 252,763 | 7.23 |
| 2024/09/30 | 801 | 888 | 801 | 886 | 387,709 | 10.61 |
| 2024/10/01 | 901 | 901 | 848 | 878 | 47,989 | -0.90 |
| 2024/10/02 | 898 | 1,000 | 886 | 960 | 193,448 | 9.34 |
| 2024/10/03 | 1,000 | 1,110 | 995 | 1,110 | 263,189 | 15.63 |
| 2024/10/04 | 1,250 | 1,322 | 977 | 1,006 | 1,088,295 | -9.37 |
| 2024/10/07 | 1,030 | 1,062 | 1,016 | 1,060 | 521,916 | 5.37 |
| 2024/10/08 | 1,090 | 1,106 | 943 | 960 | 329,071 | -9.43 |
| 2024/10/09 | 974 | 1,021 | 922 | 947 | 114,261 | -1.35 |
| 2024/10/10 | 939 | 955 | 890 | 928 | 103,726 | -2.01 |
| 2024/10/11 | 916 | 923 | 859 | 859 | 79,274 | -7.44 |
| 2024/10/15 | 874 | 890 | 867 | 867 | 326,718 | 0.93 |
| 2024/10/16 | 864 | 864 | 829 | 838 | 275,476 | -3.34 |
| 2024/10/17 | 835 | 849 | 833 | 837 | 23,949 | -0.12 |
| 2024/10/18 | 817 | 882 | 817 | 882 | 47,001 | 5.38 |
| 2024/10/21 | 897 | 897 | 877 | 880 | 185,282 | -0.23 |
| 2024/10/22 | 881 | 913 | 881 | 891 | 34,147 | 1.25 |
| 2024/10/23 | 881 | 931 | 881 | 922 | 54,264 | 3.48 |
| 2024/10/24 | 913 | 928 | 902 | 905 | 183,897 | -1.84 |
| 2024/10/25 | 896 | 944 | 896 | 932 | 59,776 | 2.98 |
| 2024/10/28 | 947 | 949 | 927 | 930 | 63,349 | -0.21 |
| 2024/10/29 | 935 | 942 | 920 | 923 | 21,998 | -0.75 |
| 2024/10/30 | 917 | 930 | 903 | 911 | 77,307 | -1.30 |
| 2024/10/31 | 897 | 922 | 897 | 904 | 153,603 | -0.77 |
| 2024/11/01 | 889 | 902 | 884 | 893 | 52,087 | -1.22 |
| 2024/11/05 | 916 | 943 | 901 | 937 | 37,041 | 4.93 |
| 2024/11/06 | 950 | 965 | 937 | 938 | 185,236 | 0.11 |
| 2024/11/07 | 938 | 949 | 931 | 944 | 114,781 | 0.64 |
| 2024/11/08 | 962 | 979 | 944 | 948 | 93,994 | 0.42 |
| 2024/11/11 | 963 | 972 | 915 | 972 | 75,570 | 2.53 |
| 2024/11/12 | 973 | 1,006 | 957 | 957 | 44,481 | -1.54 |
| 2024/11/13 | 960 | 981 | 956 | 981 | 54,826 | 2.51 |
| 2024/11/14 | 978 | 986 | 961 | 961 | 100,758 | -2.04 |
| 2024/11/15 | 946 | 961 | 942 | 946 | 54,972 | -1.56 |
| 2024/11/18 | 945 | 945 | 913 | 930 | 19,176 | -1.69 |
| 2024/11/19 | 921 | 942 | 908 | 942 | 87,751 | 1.29 |
| 2024/11/20 | 941 | 953 | 938 | 953 | 2,717 | 1.17 |
| 2024/11/21 | 952 | 952 | 939 | 947 | 4,163 | -0.63 |
| 2024/11/22 | 936 | 941 | 923 | 923 | 5,179 | -2.53 |
| 2024/11/25 | 908 | 925 | 908 | 915 | 9,333 | -0.87 |
| 2024/11/26 | 930 | 930 | 888 | 891 | 97,326 | -2.62 |
| 2024/11/27 | 886 | 887 | 869 | 887 | 6,749 | -0.45 |
| 2024/11/28 | 901 | 903 | 878 | 885 | 32,094 | -0.23 |
| 2024/11/29 | 890 | 901 | 875 | 888 | 12,959 | 0.34 |
| 2024/12/02 | 873 | 899 | 873 | 894 | 12,651 | 0.68 |
| 2024/12/03 | 908 | 908 | 881 | 887 | 8,169 | -0.78 |
| 2024/12/04 | 886 | 886 | 877 | 879 | 4,191 | -0.90 |
| 2024/12/05 | 878 | 878 | 870 | 875 | 3,997 | -0.46 |
| 2024/12/06 | 880 | 893 | 869 | 893 | 26,436 | 2.06 |
| 2024/12/09 | 908 | 908 | 878 | 883 | 7,227 | -1.12 |
| 2024/12/10 | 973 | 987 | 906 | 911 | 180,630 | 3.17 |
| 2024/12/11 | 925 | 929 | 902 | 910 | 259,142 | -0.11 |
| 2024/12/12 | 898 | 927 | 898 | 920 | 72,791 | 1.10 |
| 2024/12/13 | 919 | 919 | 898 | 906 | 36,191 | -1.52 |
| 2024/12/16 | 911 | 911 | 889 | 889 | 17,073 | -1.88 |
| 2024/12/17 | 898 | 914 | 887 | 900 | 23,866 | 1.24 |
| 2024/12/18 | 892 | 906 | 892 | 900 | 27,216 | 0.00 |
| 2024/12/19 | 899 | 910 | 889 | 900 | 7,894 | 0.00 |
| 2024/12/20 | 902 | 924 | 902 | 924 | 4,832 | 2.67 |
| 2024/12/23 | 925 | 925 | 904 | 904 | 258 | -2.16 |
| 2024/12/24 | 904 | 920 | 904 | 914 | 20,994 | 1.11 |
| 2024/12/25 | 913 | 919 | 904 | 906 | 5,987 | -0.88 |
| 2024/12/26 | 907 | 923 | 907 | 920 | 22,919 | 1.55 |
| 2024/12/27 | 921 | 933 | 915 | 915 | 24,771 | -0.54 |
| 2024/12/30 | 921 | 927 | 921 | 927 | 7,551 | 1.31 |
| 2025/01/06 | 870 | 875 | 859 | 860 | 30,982 | -7.23 |
| 2025/01/07 | 861 | 874 | 858 | 867 | 19,917 | 0.81 |
| 2025/01/08 | 867 | 873 | 848 | 868 | 4,229 | 0.12 |
| 2025/01/09 | 867 | 870 | 856 | 860 | 8,802 | -0.92 |
| 2025/01/10 | 870 | 880 | 866 | 872 | 671 | 1.40 |
| 2025/01/14 | 864 | 909 | 861 | 909 | 2,091 | 4.24 |
| 2025/01/15 | 915 | 915 | 881 | 881 | 620 | -3.08 |
| 2025/01/16 | 882 | 890 | 870 | 890 | 1,109 | 1.02 |
| 2025/01/17 | 883 | 889 | 875 | 887 | 721 | -0.34 |
| 2025/01/20 | 886 | 917 | 886 | 914 | 2,592 | 3.04 |
| 2025/01/21 | 918 | 922 | 905 | 922 | 21,795 | 0.88 |
| 2025/01/22 | 916 | 918 | 899 | 913 | 5,012 | -0.98 |
| 2025/01/23 | 920 | 925 | 900 | 911 | 694 | -0.22 |
| 2025/01/24 | 900 | 925 | 899 | 901 | 612 | -1.10 |
| 2025/01/27 | 916 | 921 | 908 | 921 | 3,296 | 2.22 |
| 2025/01/28 | 925 | 931 | 901 | 931 | 7,340 | 1.09 |
| 2025/01/29 | 930 | 954 | 900 | 905 | 12,216 | -2.79 |
| 2025/01/30 | 905 | 916 | 903 | 906 | 442 | 0.11 |
| 2025/01/31 | 906 | 921 | 900 | 921 | 1,926 | 1.66 |
| 2025/02/03 | 898 | 908 | 869 | 878 | 4,156 | -4.67 |
| 2025/02/04 | 893 | 908 | 888 | 897 | 1,461 | 2.16 |
| 2025/02/05 | 911 | 911 | 890 | 905 | 1,252 | 0.89 |
| 2025/02/06 | 920 | 930 | 888 | 930 | 13,883 | 2.76 |
| 2025/02/07 | 931 | 963 | 929 | 945 | 14,451 | 1.61 |
| 2025/02/10 | 954 | 958 | 943 | 952 | 15,271 | 0.74 |
| 2025/02/12 | 947 | 966 | 936 | 966 | 70,250 | 1.47 |
| 2025/02/13 | 981 | 985 | 966 | 977 | 23,804 | 1.14 |
| 2025/02/14 | 970 | 980 | 953 | 974 | 22,578 | -0.31 |
| 2025/02/17 | 975 | 985 | 960 | 963 | 31,520 | -1.13 |
| 2025/02/18 | 977 | 991 | 966 | 978 | 48,607 | 1.56 |
| 2025/02/19 | 977 | 998 | 968 | 998 | 14,605 | 2.04 |
| 2025/02/20 | 1,018 | 1,018 | 974 | 995 | 30,985 | -0.30 |
| 2025/02/21 | 1,007 | 1,015 | 982 | 1,004 | 68,757 | 0.90 |
| 2025/02/25 | 1,004 | 1,007 | 980 | 999 | 120,476 | -0.50 |
| 2025/02/26 | 1,000 | 1,020 | 992 | 1,003 | 112,457 | 0.40 |
| 2025/02/27 | 1,010 | 1,024 | 1,000 | 1,011 | 144,891 | 0.80 |
| 2025/02/28 | 1,030 | 1,030 | 975 | 976 | 99,013 | -3.46 |
| 2025/03/03 | 990 | 1,006 | 980 | 986 | 105,575 | 1.02 |
| 2025/03/04 | 986 | 986 | 946 | 963 | 220,687 | -2.33 |
| 2025/03/05 | 974 | 978 | 965 | 969 | 140,585 | 0.62 |
| 2025/03/06 | 1,000 | 1,000 | 979 | 986 | 90,216 | 1.75 |
| 2025/03/07 | 979 | 979 | 965 | 970 | 131,905 | -1.62 |
| 2025/03/10 | 955 | 966 | 950 | 955 | 312,912 | -1.55 |
| 2025/03/11 | 925 | 955 | 925 | 945 | 264,286 | -1.05 |
| 2025/03/12 | 946 | 967 | 946 | 961 | 169,090 | 1.69 |
| 2025/03/13 | 970 | 970 | 942 | 943 | 56,441 | -1.87 |
| 2025/03/14 | 956 | 990 | 951 | 989 | 207,509 | 4.88 |
| 2025/03/17 | 1,004 | 1,004 | 975 | 982 | 156,660 | -0.71 |
| 2025/03/18 | 997 | 1,000 | 987 | 995 | 169,546 | 1.32 |
| 2025/03/19 | 1,000 | 1,011 | 983 | 1,000 | 24,817 | 0.50 |
| 2025/03/21 | 1,001 | 1,001 | 952 | 952 | 213,839 | -4.80 |
| 2025/03/24 | 948 | 974 | 948 | 951 | 175,355 | -0.11 |
| 2025/03/25 | 952 | 971 | 952 | 969 | 146,396 | 1.89 |
| 2025/03/26 | 975 | 975 | 951 | 963 | 62,679 | -0.62 |
| 2025/03/27 | 961 | 974 | 955 | 969 | 94,565 | 0.62 |
| 2025/03/28 | 975 | 980 | 960 | 964 | 42,655 | -0.52 |
| 2025/03/31 | 979 | 979 | 927 | 935 | 235,758 | -3.01 |
| 2025/04/01 | 951 | 951 | 928 | 928 | 207,548 | -0.75 |
| 2025/04/02 | 929 | 935 | 925 | 928 | 165,468 | 0.00 |
| 2025/04/03 | 898 | 903 | 879 | 881 | 342,381 | -5.06 |
| 2025/04/04 | 866 | 886 | 866 | 875 | 28,168 | -0.68 |
| 2025/04/07 | 785 | 830 | 753 | 753 | 100,414 | -13.94 |
| 2025/04/08 | 768 | 797 | 768 | 776 | 36,324 | 3.05 |
| 2025/04/09 | 744 | 792 | 733 | 791 | 182,326 | 1.93 |
| 2025/04/10 | 806 | 835 | 790 | 812 | 133,899 | 2.65 |
| 2025/04/11 | 811 | 820 | 785 | 820 | 18,740 | 0.99 |
| 2025/04/14 | 825 | 838 | 817 | 817 | 342,355 | -0.37 |
| 2025/04/15 | 832 | 832 | 809 | 809 | 204,404 | -0.98 |
| 2025/04/16 | 813 | 816 | 791 | 793 | 179,896 | -1.98 |
| 2025/04/17 | 788 | 810 | 788 | 807 | 108,100 | 1.77 |
| 2025/04/18 | 802 | 818 | 796 | 803 | 14,299 | -0.50 |
| 2025/04/21 | 804 | 811 | 794 | 808 | 127,215 | 0.62 |
| 2025/04/22 | 792 | 811 | 790 | 790 | 171,910 | -2.23 |
| 2025/04/23 | 775 | 845 | 775 | 839 | 141,273 | 6.20 |
| 2025/04/24 | 854 | 854 | 839 | 841 | 116,464 | 0.24 |
| 2025/04/25 | 856 | 860 | 842 | 842 | 141,661 | 0.12 |
| 2025/04/28 | 845 | 852 | 836 | 836 | 163,021 | -0.71 |
| 2025/04/30 | 827 | 848 | 827 | 840 | 61,853 | 0.48 |
| 2025/05/01 | 855 | 855 | 844 | 852 | 23,786 | 1.43 |
| 2025/05/02 | 855 | 874 | 855 | 871 | 83,472 | 2.23 |
| 2025/05/07 | 877 | 887 | 864 | 864 | 454,890 | -0.80 |
| 2025/05/08 | 883 | 888 | 867 | 881 | 197,977 | 1.97 |
| 2025/05/09 | 908 | 908 | 884 | 890 | 111,695 | 1.02 |
| 2025/05/12 | 905 | 930 | 899 | 930 | 190,061 | 4.49 |
| 2025/05/13 | 945 | 948 | 926 | 932 | 314,661 | 0.22 |
| 2025/05/14 | 930 | 937 | 923 | 932 | 87,310 | 0.00 |
| 2025/05/15 | 947 | 947 | 922 | 922 | 113,167 | -1.07 |
| 2025/05/16 | 921 | 932 | 912 | 932 | 80,411 | 1.08 |
| 2025/05/19 | 947 | 947 | 908 | 915 | 109,047 | -1.82 |
| 2025/05/20 | 920 | 928 | 913 | 920 | 174,998 | 0.55 |
| 2025/05/21 | 915 | 946 | 915 | 936 | 89,229 | 1.74 |
| 2025/05/22 | 950 | 950 | 930 | 931 | 103,532 | -0.53 |
| 2025/05/23 | 946 | 949 | 929 | 930 | 70,062 | -0.11 |
| 2025/05/26 | 945 | 945 | 892 | 892 | 76,551 | -4.09 |
| 2025/05/27 | 887 | 898 | 880 | 894 | 121,497 | 0.22 |
| 2025/05/28 | 900 | 906 | 885 | 899 | 372 | 0.56 |
| 2025/05/29 | 890 | 909 | 890 | 904 | 7,277 | 0.56 |
| 2025/05/30 | 889 | 889 | 877 | 880 | 8,116 | -2.65 |
| 2025/06/02 | 882 | 882 | 855 | 860 | 57,433 | -2.27 |
| 2025/06/03 | 858 | 887 | 858 | 875 | 60,922 | 1.74 |
| 2025/06/04 | 881 | 898 | 881 | 896 | 217,297 | 2.40 |
| 2025/06/05 | 894 | 894 | 883 | 893 | 189,416 | -0.33 |
| 2025/06/06 | 905 | 905 | 889 | 890 | 341,221 | -0.34 |
| 2025/06/09 | 893 | 899 | 885 | 885 | 961,382 | -0.56 |
| 2025/06/10 | 905 | 905 | 870 | 871 | 37,210 | -1.58 |
| 2025/06/11 | 867 | 907 | 867 | 899 | 96,261 | 3.21 |
| 2025/06/12 | 890 | 898 | 882 | 882 | 8,385 | -1.89 |
| 2025/06/13 | 888 | 888 | 865 | 867 | 58,462 | -1.70 |
| 2025/06/16 | 866 | 875 | 865 | 867 | 15,975 | 0.00 |
| 2025/06/17 | 866 | 876 | 866 | 870 | 63,957 | 0.35 |
| 2025/06/18 | 870 | 873 | 866 | 868 | 45,653 | -0.23 |
| 2025/06/19 | 867 | 875 | 863 | 863 | 59,357 | -0.58 |
| 2025/06/20 | 863 | 870 | 858 | 858 | 108,702 | -0.58 |
| 2025/06/23 | 868 | 878 | 862 | 878 | 46,615 | 2.33 |
| 2025/06/24 | 874 | 895 | 870 | 890 | 35,476 | 1.37 |
| 2025/06/25 | 890 | 910 | 890 | 909 | 99,304 | 2.13 |
| 2025/06/26 | 909 | 910 | 890 | 890 | 134,784 | -2.09 |
| 2025/06/27 | 908 | 908 | 881 | 881 | 129,434 | -1.01 |
| 2025/06/30 | 882 | 890 | 882 | 882 | 61,044 | 0.11 |
| 2025/07/01 | 895 | 896 | 878 | 878 | 72,528 | -0.45 |
| 2025/07/02 | 888 | 888 | 873 | 875 | 220,085 | -0.34 |
| 2025/07/03 | 875 | 892 | 873 | 889 | 171,225 | 1.60 |
| 2025/07/04 | 893 | 900 | 885 | 900 | 829 | 1.24 |
| 2025/07/07 | 900 | 900 | 878 | 878 | 100,861 | -2.44 |
| 2025/07/08 | 881 | 898 | 881 | 889 | 69,525 | 1.25 |
| 2025/07/09 | 896 | 907 | 896 | 901 | 38,282 | 1.35 |
| 2025/07/10 | 890 | 898 | 888 | 888 | 45,579 | -1.44 |
| 2025/07/11 | 898 | 913 | 894 | 898 | 94,683 | 1.13 |
| 2025/07/14 | 915 | 915 | 900 | 909 | 257,403 | 1.22 |
| 2025/07/15 | 909 | 917 | 901 | 901 | 31,409 | -0.88 |
| 2025/07/16 | 921 | 921 | 915 | 916 | 17,737 | 1.66 |
| 2025/07/17 | 916 | 935 | 910 | 935 | 101,839 | 2.07 |
| 2025/07/18 | 935 | 939 | 933 | 939 | 99,739 | 0.43 |
| 2025/07/22 | 949 | 952 | 938 | 951 | 51,573 | 1.28 |
| 2025/07/23 | 966 | 966 | 939 | 939 | 69,165 | -1.26 |
| 2025/07/24 | 944 | 957 | 941 | 941 | 10,500 | 0.21 |
| 2025/07/25 | 960 | 960 | 946 | 946 | 13,257 | 0.53 |
| 2025/07/28 | 958 | 962 | 948 | 954 | 32,781 | 0.85 |
| 2025/07/29 | 961 | 961 | 948 | 948 | 69,166 | -0.63 |
| 2025/07/30 | 955 | 960 | 926 | 930 | 255,343 | -1.90 |
| 2025/07/31 | 931 | 931 | 908 | 908 | 170,569 | -2.37 |
| 2025/08/01 | 914 | 924 | 900 | 912 | 103,015 | 0.44 |
| 2025/08/04 | 916 | 916 | 891 | 891 | 134,736 | -2.30 |
| 2025/08/05 | 906 | 906 | 896 | 902 | 51,732 | 1.23 |
| 2025/08/06 | 901 | 904 | 900 | 903 | 30,494 | 0.11 |
| 2025/08/07 | 921 | 921 | 899 | 899 | 11,789 | -0.44 |
| 2025/08/08 | 900 | 902 | 897 | 897 | 77,612 | -0.22 |
| 2025/08/12 | 916 | 923 | 913 | 922 | 88,306 | 2.79 |
| 2025/08/13 | 922 | 933 | 921 | 933 | 67,697 | 1.19 |
| 2025/08/14 | 948 | 948 | 920 | 921 | 45,809 | -1.29 |
| 2025/08/15 | 920 | 932 | 919 | 930 | 59,763 | 0.98 |
| 2025/08/18 | 945 | 954 | 934 | 951 | 61,816 | 2.26 |
| 2025/08/19 | 958 | 958 | 937 | 955 | 52,537 | 0.42 |
| 2025/08/20 | 952 | 958 | 938 | 950 | 90,629 | -0.52 |
| 2025/08/21 | 960 | 962 | 953 | 953 | 103,324 | 0.32 |
| 2025/08/22 | 965 | 976 | 960 | 976 | 45,274 | 2.41 |
| 2025/08/25 | 980 | 990 | 978 | 990 | 206,790 | 1.43 |
| 2025/08/26 | 996 | 999 | 980 | 997 | 227,626 | 0.71 |
| 2025/08/27 | 996 | 1,010 | 986 | 991 | 274,091 | -0.60 |
| 2025/08/28 | 988 | 988 | 954 | 966 | 147,844 | -2.52 |
| 2025/08/29 | 981 | 1,030 | 975 | 1,024 | 62,870 | 6.00 |
| 2025/09/01 | 1,027 | 1,032 | 1,007 | 1,022 | 322,867 | -0.20 |
| 2025/09/02 | 1,040 | 1,047 | 1,015 | 1,016 | 29,170 | -0.59 |
| 2025/09/03 | 1,037 | 1,059 | 1,029 | 1,036 | 194,324 | 1.97 |
| 2025/09/04 | 1,045 | 1,061 | 1,016 | 1,024 | 177,129 | -1.16 |
| 2025/09/05 | 1,026 | 1,072 | 1,023 | 1,072 | 12,059 | 4.69 |
| 2025/09/08 | 1,076 | 1,105 | 1,076 | 1,101 | 11,638 | 2.71 |
| 2025/09/09 | 1,107 | 1,107 | 1,082 | 1,098 | 23,939 | -0.27 |
| 2025/09/10 | 1,100 | 1,100 | 1,070 | 1,081 | 247,347 | -1.55 |
| 2025/09/11 | 1,076 | 1,097 | 1,066 | 1,097 | 21,638 | 1.48 |
| 2025/09/12 | 1,123 | 1,123 | 1,090 | 1,103 | 43,038 | 0.55 |
| 2025/09/16 | 1,105 | 1,140 | 1,104 | 1,133 | 16,573 | 2.72 |
| 2025/09/17 | 1,147 | 1,173 | 1,135 | 1,173 | 27,326 | 3.53 |
| 2025/09/18 | 1,192 | 1,192 | 1,124 | 1,160 | 40,515 | -1.11 |
| 2025/09/19 | 1,185 | 1,185 | 1,156 | 1,176 | 46,731 | 1.38 |
| 2025/09/22 | 1,206 | 1,208 | 1,111 | 1,160 | 41,246 | -1.36 |
| 2025/09/24 | 1,147 | 1,191 | 1,147 | 1,174 | 94,045 | 1.21 |
| 2025/09/25 | 1,194 | 1,232 | 1,192 | 1,232 | 41,772 | 4.94 |
| 2025/09/26 | 1,233 | 1,247 | 1,213 | 1,233 | 31,203 | 0.08 |
| 2025/09/29 | 1,240 | 1,249 | 1,201 | 1,245 | 70,818 | 0.97 |
| 2025/09/30 | 1,247 | 1,294 | 1,240 | 1,294 | 96,913 | 3.94 |
| 2025/10/01 | 1,359 | 1,594 | 1,250 | 1,258 | 226,440 | -2.78 |
| 2025/10/02 | 1,244 | 1,272 | 1,240 | 1,267 | 43,914 | 0.72 |
| 2025/10/03 | 1,256 | 1,270 | 1,247 | 1,250 | 18,037 | -1.34 |
| 2025/10/06 | 1,260 | 1,280 | 1,259 | 1,263 | 18,882 | 1.04 |
| 2025/10/07 | 1,277 | 1,278 | 1,265 | 1,269 | 13,635 | 0.48 |
| 2025/10/08 | 1,278 | 1,290 | 1,269 | 1,275 | 11,801 | 0.47 |
| 2025/10/09 | 1,280 | 1,316 | 1,278 | 1,307 | 35,601 | 2.51 |
| 2025/10/10 | 1,317 | 1,317 | 1,237 | 1,240 | 129,117 | -5.13 |
| 2025/10/14 | 1,210 | 1,232 | 1,150 | 1,150 | 145,062 | -7.26 |
| 2025/10/15 | 1,173 | 1,190 | 1,158 | 1,190 | 65,458 | 3.48 |
| 2025/10/16 | 1,186 | 1,208 | 1,177 | 1,177 | 41,050 | -1.09 |
| 2025/10/17 | 1,178 | 1,187 | 1,134 | 1,134 | 51,476 | -3.65 |
| 2025/10/20 | 1,145 | 1,178 | 1,145 | 1,145 | 79,097 | 0.97 |
| 2025/10/21 | 1,159 | 1,200 | 1,159 | 1,200 | 31,083 | 4.80 |
| 2025/10/22 | 1,218 | 1,218 | 1,167 | 1,175 | 52,882 | -2.08 |
| 2025/10/23 | 1,170 | 1,185 | 1,163 | 1,175 | 25,309 | 0.00 |
| 2025/10/24 | 1,200 | 1,222 | 1,195 | 1,222 | 57,861 | 4.00 |
| 2025/10/27 | 1,227 | 1,228 | 1,211 | 1,220 | 107,258 | -0.16 |
| 2025/10/28 | 1,221 | 1,225 | 1,205 | 1,220 | 39,257 | 0.00 |
| 2025/10/29 | 1,221 | 1,250 | 1,210 | 1,248 | 58,207 | 2.30 |
| 2025/10/30 | 1,267 | 1,275 | 1,247 | 1,271 | 226,799 | 1.84 |
| 2025/10/31 | 1,271 | 1,280 | 1,248 | 1,250 | 123,685 | -1.65 |
| 2025/11/04 | 1,245 | 1,245 | 1,185 | 1,185 | 38,737 | -5.20 |
| 2025/11/05 | 1,174 | 1,209 | 1,163 | 1,204 | 109,050 | 1.60 |
| 2025/11/06 | 1,205 | 1,231 | 1,204 | 1,231 | 114,736 | 2.24 |
| 2025/11/07 | 1,235 | 1,235 | 1,205 | 1,228 | 47,496 | -0.24 |
| 2025/11/10 | 1,233 | 1,238 | 1,210 | 1,215 | 71,928 | -1.06 |
| 2025/11/11 | 1,228 | 1,228 | 1,195 | 1,195 | 31,315 | -1.65 |
| 2025/11/12 | 1,195 | 1,214 | 1,187 | 1,190 | 55,819 | -0.42 |
| 2025/11/13 | 1,207 | 1,261 | 1,197 | 1,257 | 57,157 | 5.63 |
| 2025/11/14 | 1,247 | 1,249 | 1,229 | 1,244 | 64,505 | -1.03 |
| 2025/11/17 | 1,242 | 1,242 | 1,206 | 1,228 | 121,455 | -1.29 |
| 2025/11/18 | 1,221 | 1,226 | 1,182 | 1,182 | 44,981 | -3.75 |
| 2025/11/19 | 1,198 | 1,207 | 1,194 | 1,207 | 43,342 | 2.12 |
| 2025/11/20 | 1,208 | 1,221 | 1,197 | 1,201 | 97,063 | -0.50 |
| 2025/11/21 | 1,175 | 1,182 | 1,152 | 1,152 | 217,818 | -4.08 |
| 2025/11/25 | 1,152 | 1,164 | 1,148 | 1,157 | 34,239 | 0.43 |
| 2025/11/26 | 1,158 | 1,167 | 1,155 | 1,160 | 94,126 | 0.26 |
| 2025/11/27 | 1,160 | 1,179 | 1,155 | 1,156 | 33,459 | -0.34 |
| 2025/11/28 | 1,186 | 1,186 | 1,154 | 1,166 | 23,271 | 0.87 |
| 2025/12/01 | 1,165 | 1,180 | 1,165 | 1,175 | 235,347 | 0.77 |
| 2025/12/02 | 1,182 | 1,182 | 1,164 | 1,165 | 78,037 | -0.85 |
| 2025/12/03 | 1,179 | 1,179 | 1,152 | 1,152 | 86,078 | -1.12 |
| 2025/12/04 | 1,159 | 1,164 | 1,147 | 1,158 | 78,654 | 0.52 |
| 2025/12/05 | 1,155 | 1,169 | 1,154 | 1,169 | 124,634 | 0.95 |
| 2025/12/08 | 1,178 | 1,192 | 1,172 | 1,176 | 43,111 | 0.60 |
| 2025/12/09 | 1,183 | 1,194 | 1,171 | 1,171 | 16,646 | -0.43 |
| 2025/12/10 | 1,178 | 1,184 | 1,167 | 1,184 | 73,363 | 1.11 |
| 2025/12/11 | 1,198 | 1,198 | 1,179 | 1,182 | 137,243 | -0.17 |
| 2025/12/12 | 1,188 | 1,188 | 1,167 | 1,173 | 48,870 | -0.76 |
| 2025/12/15 | 1,178 | 1,182 | 1,154 | 1,154 | 87,276 | -1.62 |
| 2025/12/16 | 1,170 | 1,170 | 1,132 | 1,133 | 153,372 | -1.82 |
| 2025/12/17 | 1,163 | 1,165 | 1,135 | 1,165 | 92,989 | 2.82 |
| 2025/12/18 | 1,164 | 1,164 | 1,137 | 1,137 | 43,395 | -2.40 |
| 2025/12/19 | 1,138 | 1,171 | 1,138 | 1,146 | 67,179 | 0.79 |
| 2025/12/22 | 1,177 | 1,187 | 1,174 | 1,183 | 40,637 | 3.23 |
| 2025/12/23 | 1,165 | 1,194 | 1,165 | 1,187 | 42,852 | 0.34 |
| 2025/12/24 | 1,190 | 1,191 | 1,178 | 1,188 | 8,930 | 0.08 |
| 2025/12/25 | 1,210 | 1,280 | 1,185 | 1,185 | 9,795 | -0.25 |
| 2025/12/26 | 1,199 | 1,220 | 1,192 | 1,205 | 42,799 | 1.69 |
| 2025/12/29 | 1,250 | 1,250 | 1,202 | 1,205 | 26,760 | 0.00 |
| 2025/12/30 | 1,191 | 1,222 | 1,187 | 1,220 | 14,349 | 1.24 |
| 2026/01/05 | 1,250 | 1,250 | 1,226 | 1,248 | 9,497 | 2.30 |
| 2026/01/06 | 1,248 | 1,260 | 1,246 | 1,260 | 1,733 | 0.96 |
| 2026/01/07 | 1,256 | 1,275 | 1,236 | 1,247 | 21,954 | -1.03 |
| 2026/01/08 | 1,242 | 1,247 | 1,223 | 1,231 | 8,456 | -1.28 |
| 2026/01/09 | 1,261 | 1,261 | 1,233 | 1,233 | 1,731 | 0.16 |
| 2026/01/13 | 1,260 | 1,278 | 1,256 | 1,268 | 27,397 | 2.84 |
| 2026/01/14 | 1,270 | 1,274 | 1,233 | 1,245 | 28,815 | -1.81 |
| 2026/01/15 | 1,244 | 1,259 | 1,232 | 1,248 | 36,138 | 0.24 |
| 2026/01/16 | 1,250 | 1,264 | 1,244 | 1,250 | 28,395 | 0.16 |
| 2026/01/19 | 1,279 | 1,279 | 1,234 | 1,248 | 34,849 | -0.16 |
| 2026/01/20 | 1,254 | 1,257 | 1,229 | 1,240 | 22,350 | -0.64 |
| 2026/01/21 | 1,220 | 1,255 | 1,220 | 1,232 | 28,520 | -0.65 |
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。 | |