ｉＦｒｅｅＥＴＦ　インドＮｉｆｔｙ５０（233A）の銘柄情報

ｉＦｒｅｅＥＴＦ　インドＮｉｆｔｙ５０ 233A

ETF等 その他 最終更新: 2026/06/11
1,817円
(時刻：15:30)
▼ -22円 (-1.19%)

価格情報

始値 1,811円
高値 1,822円
安値 1,810円
終値 1,817円
出来高 7,446株
売買代金 13,499,889円
売り気配 (15:30) 1,817円
買い気配 (15:30) 1,813円
年初来高値 (2026/01/05) 2,162円
年初来安値 (2026/04/02) 1,763円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　インドＮｉｆｔｙ５０
英文銘柄名 IFREEETF NIFTY50
時価総額 3,815,700,000.0円
発行済株式総数 2,100,000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 注意喚起
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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2026/06/10 300 -937 39,574 520
2026/06/09 1,237 649 39,054 -195
2026/06/08 588 -63 39,249 -161
2026/05/29 738 196 39,732 40
2026/05/28 542 -300 39,692 -112
2026/05/22 986 -2,351 36,657 -454
2026/05/21 3,337 0 37,111 -53
2026/05/20 3,337 149 37,164 -3,450
2026/05/19 3,188 750 40,614 -1,663
2026/05/18 2,438 -50 42,277 870
2026/05/15 2,488 -300 41,407 554
2026/05/14 2,788 35 40,853 66
2026/05/13 2,753 600 40,787 538
2026/05/12 2,153 1,515 40,249 -207
2026/05/11 638 638 40,456 -2,560
2026/05/08 0 0 43,016 42
2026/05/07 0 0 42,974 2,609
2026/05/01 0 0 40,365 -706
2026/04/30 0 -1,446 41,071 333
2026/04/28 1,446 0 40,738 -4,824
2026/04/27 1,446 0 45,562 12
2026/04/24 1,446 0 45,550 222
2026/04/23 1,446 -23 45,328 1,445
2026/04/22 1,469 49 43,883 1,566
2026/04/21 1,420 821 42,317 -217
2026/04/20 599 85 42,534 -830
2026/04/17 514 501 43,364 68
2026/04/16 13 -239 43,296 38
2026/04/15 252 0 43,258 1,076
2026/04/14 252 245 42,182 -5,542
2026/04/13 7 0 47,724 -5,132
2026/04/10 7 0 52,856 31
2026/04/09 7 -108 52,825 166
2026/04/08 115 23 52,659 1,668
2026/04/07 92 -42 50,991 329
2026/04/06 134 -1 50,662 -669
2026/04/03 135 0 51,331 -781
2026/04/02 135 -290 52,112 4,425
2026/04/01 425 289 47,687 -231
2026/03/31 136 0 47,918 -1,041
2026/03/27 135 100 45,834 554
2026/03/26 35 -800 45,280 -944
2026/03/25 835 0 46,224 218
2026/03/24 835 35 46,006 -7,506
2026/03/23 800 798 53,512 1,094
2026/03/19 2 2 52,418 2,628
2026/03/18 0 0 49,790 -767
2026/03/17 0 -151 50,557 1,162
2026/03/16 151 144 49,395 2,046
2026/03/13 7 0 47,349 1,962
2026/03/12 7 0 45,387 -746
2026/03/11 7 0 46,133 272
2026/03/10 7 -2 45,861 -807
2026/03/09 9 0 46,668 8,144
2026/03/06 9 2 38,524 1,729
2026/03/05 7 0 36,795 410
2026/03/04 7 -5,148 36,385 773
2026/03/03 5,155 4,998 35,612 -20,173
2026/03/02 157 39 55,785 115
2026/02/27 118 49 55,670 0
2026/02/26 69 0 55,670 824
2026/02/25 69 -150 54,846 710
2026/02/24 219 -520 54,136 -4,916
2026/02/20 739 329 59,052 -1,062
2026/02/19 410 -222 60,114 183
2026/02/18 632 2 59,931 -457
2026/02/17 630 232 60,388 -2,966
2026/02/16 398 -147 63,354 -674
2026/02/13 545 -48 64,028 2,696
2026/02/12 593 0 61,332 9,614
2026/02/10 593 -10 51,718 1,778
2026/02/09 603 197 49,940 -688
2026/02/06 406 0 50,628 -310
2026/02/05 406 20 50,938 -503
2026/02/04 386 0 51,441 -9,804
2026/02/03 386 0 61,245 -452
2026/02/02 386 -2 61,697 -4,990
2026/01/30 388 0 66,687 2,814
2026/01/29 388 0 63,873 5,084
2026/01/28 388 -12 58,789 533
2026/01/27 400 10 58,256 3,081
2026/01/26 390 2 55,175 -3,311
2026/01/23 388 0 58,486 1,666
2026/01/22 388 -1,100 56,820 5,781
2026/01/21 1,488 0 51,039 -481
2026/01/20 1,488 1,100 51,520 -2,990
2026/01/19 388 -445 54,510 104
2026/01/16 833 149 54,406 701
2026/01/15 684 100 53,705 -2,478
2026/01/14 584 -200 56,183 254
2026/01/13 784 50 55,929 2,966
2026/01/09 734 150 52,963 -3,022
2026/01/08 584 -101 55,985 -133
2026/01/07 685 -201 56,118 397
2026/01/06 886 404 55,721 6,792
2026/01/05 482 -245 48,929 515
2025/12/30 727 49 48,414 60
2025/12/29 678 -450 48,354 -1,034
2025/12/26 1,128 98 49,388 -365
2025/12/25 1,030 -502 49,753 -647
2025/12/24 1,532 -219 50,400 -8,590
2025/12/23 1,751 1,695 58,990 773
2025/12/22 56 49 58,217 1,425
2025/12/19 7 0 56,792 -1,180
2025/12/18 7 7 57,972 540
2025/12/17 0 0 57,432 10,449
2025/12/16 0 0 46,983 5,033
2025/12/15 0 0 41,950 1,991
2025/12/12 0 -10 39,959 -6,929
2025/12/11 10 -254 46,888 1,905
2025/12/10 264 -294 44,983 3,887
2025/12/09 558 458 41,096 -1,009
2025/12/08 100 0 42,105 1,221
2025/12/05 100 -197 40,884 -1,861
2025/12/04 297 -301 42,745 -1,124
2025/12/03 598 169 43,869 4,810
2025/12/02 429 -249 39,059 -4,009
2025/12/01 678 148 43,068 718
2025/11/28 530 147 42,350 288
2025/11/27 383 49 42,062 916
2025/11/26 334 -17 41,146 380
2025/11/25 351 46 40,766 -1,638
2025/11/21 305 -3 42,404 2,309
2025/11/20 308 155 40,095 1,536
2025/11/19 153 -150 38,559 22
2025/11/18 303 0 38,537 99
2025/11/17 303 -100 38,438 1,152
2025/11/14 403 0 37,286 165
2025/11/13 403 150 37,121 3,292
2025/11/12 253 100 33,829 -4,957
2025/11/11 153 0 38,786 958
2025/11/10 153 -450 37,828 68
2025/11/07 603 0 37,760 -2,003
2025/11/06 603 0 39,763 -3,650
2025/11/05 603 -198 43,413 -1,595
2025/10/31 711 -300 51,707 -995
2025/10/30 1,011 -28 52,702 2,421
2025/10/29 1,039 0 50,281 3,075
2025/10/28 1,039 250 47,206 -6,670
2025/10/27 789 -249 53,876 5,529
2025/10/24 1,038 292 48,347 2,184
2025/10/23 746 61 46,163 -1,968
2025/10/22 685 50 48,131 11,668
2025/10/21 635 -33 36,463 3,777
2025/10/20 668 -82 32,686 -1,716
2025/10/17 750 100 34,402 6,485
2025/10/16 650 -49 27,917 43
2025/10/15 699 57 27,874 -89
2025/10/14 642 0 27,963 20
2025/10/10 642 -50 27,943 753
2025/10/09 692 50 27,190 -931
2025/10/08 642 1 28,121 -3,334
2025/10/07 641 41 31,455 -340
2025/10/06 600 -500 31,795 -645
2025/10/03 1,100 0 32,440 -64
2025/10/02 1,100 -100 32,504 -131
2025/10/01 1,200 0 32,635 -174
2025/09/30 1,200 500 32,809 -6,881
2025/09/29 700 100 39,690 -242
2025/09/26 600 0 39,932 -104
2025/09/25 600 0 40,036 8,261
2025/09/22 600 0 37,821 817
2025/09/19 600 -103 37,004 -397
2025/09/18 703 -2 37,401 -1,063
2025/09/17 705 0 38,464 265
2025/09/16 705 -49 38,199 -7,904
2025/09/12 754 -1,951 46,103 -649
2025/09/11 2,705 2,000 46,752 -370

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/06/05 588 438 39,249 -361
2026/05/22 738 -1,700 36,597 -5,680
2026/05/15 2,438 2,438 42,277 -697
2026/05/01 0 -1,446 42,974 -2,588
2026/04/24 1,446 847 45,562 3,028
2026/04/17 599 592 42,534 -5,190
2026/04/10 7 -127 47,724 -2,938
2026/04/03 134 -2 50,662 1,703
2026/03/27 136 -664 48,959 -4,553
2026/03/19 800 649 53,512 4,117
2026/03/13 151 142 49,395 2,727
2026/03/06 9 -148 46,668 -9,117
2026/02/27 157 -62 55,785 1,649
2026/02/20 219 -179 54,136 -9,218
2026/02/13 398 -205 63,354 13,414
2026/02/06 603 217 49,940 -11,757
2026/01/30 386 -4 61,697 6,522
2026/01/23 390 2 55,175 665
2026/01/16 388 -396 54,510 -1,419
2026/01/09 784 106 55,929 7,575
2025/12/26 678 622 48,354 -9,863
2025/12/19 56 56 58,217 16,267
2025/12/12 0 -100 41,950 -155
2025/12/05 100 -578 42,105 -963
2025/11/28 678 327 43,068 2,302
2025/11/21 351 48 40,766 2,328
2025/11/14 303 150 38,438 610
2025/11/07 153 -648 37,828 -7,180
2025/10/31 801 12 45,008 -8,868
2025/10/24 789 121 53,876 21,190
2025/10/17 668 26 32,686 4,723
2025/10/10 642 42 27,963 -3,832
2025/10/03 600 -100 31,795 -7,895
2025/09/26 700 100 39,690 1,869
2025/09/19 600 -105 37,821 -378
2025/09/12 705 0 38,199 -9,243

空売り残高（履歴）

計算日 商号 空売り残高
2026/03/30 Jane Street Asia Trading Limited 2,628
（1.11%→0.11%）
2026/03/27 Jane Street Asia Trading Limited 26,208
（0.81%→1.11%）
2026/03/25 Jane Street Asia Trading Limited 19,316
（None→0.81%）
2025/11/04 JANE STREET SINGAPORE PTE. LIMITED 0
（2.47%→0.00%）
2025/10/30 JANE STREET SINGAPORE PTE. LIMITED 52,091
（2.19%→2.47%）
2025/10/29 JANE STREET SINGAPORE PTE. LIMITED 46,310
（1.95%→2.19%）
2025/10/28 JANE STREET SINGAPORE PTE. LIMITED 40,563
（1.74%→1.95%）
2025/10/27 JANE STREET SINGAPORE PTE. LIMITED 34,998
（1.61%→1.74%）
2025/10/24 JANE STREET SINGAPORE PTE. LIMITED 32,313
（1.52%→1.61%）
2025/10/23 JANE STREET SINGAPORE PTE. LIMITED 30,562
（1.30%→1.52%）
2025/10/22 JANE STREET SINGAPORE PTE. LIMITED 26,183
（0.66%→1.30%）
2025/10/21 JANE STREET SINGAPORE PTE. LIMITED 13,225
（0.32%→0.66%）

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
2026/03/02 124 480 5

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
2026/06/11 東証 4,517 0 4,517 5 120
2026/06/10 東証 4,476 279 4,197 15 360 - - -
2026/06/09 東証 4,517 0 4,517 5 120 - - -
2026/06/08 東証 4,380 558 3,822 5 120 - - -
2026/06/05 東証 4,421 0 4,421 5 120 - - -
2026/06/04 東証 4,407 0 4,407 5 120 - - -
2026/06/03 東証 4,407 0 4,407 15 360 - - -
2026/06/02 東証 4,430 0 4,430 5 120 - - -
2026/06/01 東証 4,380 550 3,830 5 120 - - -
2026/05/29 東証 4,430 0 4,430 5 120
2026/05/28 東証 4,430 0 4,430 5 120 - - -
2026/05/27 東証 4,460 0 4,460 15 360 - - -
2026/05/26 東証 4,562 250 4,312 5 120 - - -
2026/05/25 東証 4,415 0 4,415 5 120 - - -
2026/05/22 東証 4,320 0 4,320 5 120 - - -
2026/05/21 東証 4,270 250 4,020 5 120 - - -
2026/05/20 東証 4,270 2,650 1,620 15 360 - - -
2026/05/19 東証 4,270 2,650 1,620 5 120 - - -
2026/05/18 東証 4,270 2,550 1,720 5 120 - - -
2026/05/15 東証 5,090 1,800 3,290 5 120 - - -
2026/05/14 東証 4,840 1,800 3,040 5 120 - - -
2026/05/13 東証 4,840 1,800 3,040 15 360 - - -
2026/05/12 東証 4,410 1,765 2,645 5 120 - - -
2026/05/11 東証 4,310 1,165 3,145 5 120 - - -
2026/05/08 東証 4,840 0 4,840 5 120 - - -
2026/05/07 東証 5,605 0 5,605 5 120 - - -
2026/05/01 東証 5,405 0 5,405 15 360 - - -
2026/04/30 東証 5,305 0 5,305 5 120 - - -
2026/04/28 東証 4,975 0 4,975 30 720 - - -
2026/04/27 東証 4,060 694 3,366 5 120 - - -

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(%)
2024/12/16 2,099 2,106 2,090 2,092 25,420 -
2024/12/17 2,100 2,100 2,077 2,078 22,473 -0.67
2024/12/18 2,069 2,069 2,051 2,053 14,452 -1.20
2024/12/19 2,045 2,054 2,036 2,053 40,937 0.00
2024/12/20 2,087 2,088 2,065 2,069 69,741 0.78
2024/12/23 2,059 2,061 2,046 2,055 29,536 -0.68
2024/12/24 2,069 2,069 2,048 2,058 30,648 0.15
2024/12/25 2,060 2,063 2,052 2,052 19,133 -0.29
2024/12/26 2,069 2,069 2,049 2,052 23,024 0.00
2024/12/27 2,060 2,072 2,056 2,063 9,728 0.54
2024/12/30 2,068 2,073 2,052 2,072 79,665 0.44
2025/01/06 2,090 2,090 2,036 2,036 44,300 -1.74
2025/01/07 2,040 2,052 2,040 2,047 30,764 0.54
2025/01/08 2,047 2,048 2,033 2,034 18,485 -0.64
2025/01/09 2,031 2,039 2,030 2,037 24,052 0.15
2025/01/10 2,045 2,050 2,022 2,029 13,794 -0.39
2025/01/14 2,015 2,015 1,980 1,986 94,792 -2.12
2025/01/15 1,989 1,992 1,980 1,984 42,936 -0.10
2025/01/16 1,988 1,990 1,972 1,978 43,648 -0.30
2025/01/17 1,960 1,986 1,946 1,965 50,899 -0.66
2025/01/20 1,991 1,992 1,959 1,977 25,293 0.61
2025/01/21 1,985 1,985 1,951 1,970 70,707 -0.35
2025/01/22 1,966 1,966 1,948 1,948 70,989 -1.12
2025/01/23 1,968 1,981 1,962 1,977 40,404 1.49
2025/01/24 1,982 1,983 1,955 1,975 92,838 -0.10
2025/01/27 1,981 1,981 1,937 1,945 143,027 -1.52
2025/01/28 1,938 1,945 1,932 1,945 44,678 0.00
2025/01/29 1,948 1,948 1,934 1,940 42,506 -0.26
2025/01/30 1,935 1,960 1,935 1,960 47,505 1.03
2025/01/31 1,950 1,970 1,950 1,969 34,570 0.46
2025/02/03 1,964 1,964 1,943 1,946 89,603 -1.17
2025/02/04 1,970 1,971 1,955 1,970 32,480 1.23
2025/02/05 1,978 1,978 1,958 1,963 12,110 -0.36
2025/02/06 1,949 1,959 1,933 1,939 30,063 -1.22
2025/02/07 1,929 1,932 1,916 1,926 102,281 -0.67
2025/02/10 1,912 1,917 1,894 1,901 120,082 -1.30
2025/02/12 1,918 1,925 1,898 1,911 67,209 0.53
2025/02/13 1,911 1,932 1,911 1,930 46,454 0.99
2025/02/14 1,921 1,921 1,888 1,895 41,070 -1.81
2025/02/17 1,892 1,893 1,869 1,876 102,095 -1.00
2025/02/18 1,886 1,890 1,875 1,875 37,949 -0.05
2025/02/19 1,885 1,890 1,874 1,885 53,495 0.53
2025/02/20 1,883 1,883 1,855 1,862 97,246 -1.22
2025/02/21 1,861 1,867 1,855 1,858 36,421 -0.21
2025/02/25 1,845 1,846 1,823 1,824 64,271 -1.83
2025/02/26 1,823 1,824 1,816 1,821 22,101 -0.16
2025/02/27 1,819 1,824 1,808 1,810 66,402 -0.60
2025/02/28 1,809 1,812 1,787 1,789 55,599 -1.16
2025/03/03 1,804 1,817 1,777 1,778 66,284 -0.61
2025/03/04 1,764 1,771 1,752 1,765 74,973 -0.73
2025/03/05 1,773 1,800 1,769 1,798 77,569 1.87
2025/03/06 1,800 1,808 1,789 1,798 62,638 0.00
2025/03/07 1,799 1,799 1,783 1,792 66,124 -0.33
2025/03/10 1,800 1,800 1,782 1,792 103,863 0.00
2025/03/11 1,765 1,773 1,746 1,770 81,276 -1.23
2025/03/12 1,783 1,790 1,775 1,775 16,474 0.28
2025/03/13 1,794 1,795 1,777 1,780 26,155 0.28
2025/03/14 1,779 1,798 1,779 1,798 24,318 1.01
2025/03/17 1,800 1,815 1,797 1,809 31,722 0.61
2025/03/18 1,820 1,846 1,820 1,846 60,727 2.05
2025/03/19 1,852 1,861 1,842 1,861 65,124 0.81
2025/03/21 1,875 1,899 1,871 1,897 120,376 1.93
2025/03/24 1,915 1,931 1,912 1,930 50,040 1.74
2025/03/25 1,960 1,966 1,944 1,949 57,462 0.98
2025/03/26 1,948 1,949 1,939 1,939 55,667 -0.51
2025/03/27 1,931 1,942 1,923 1,942 40,378 0.15
2025/03/28 1,950 1,953 1,940 1,947 16,502 0.26
2025/03/31 1,928 1,928 1,886 1,886 32,087 -3.13
2025/04/01 1,906 1,920 1,901 1,905 39,340 1.01
2025/04/02 1,913 1,923 1,896 1,923 10,998 0.94
2025/04/03 1,845 1,868 1,810 1,858 156,958 -3.38
2025/04/04 1,818 1,845 1,805 1,809 97,239 -2.64
2025/04/07 1,694 1,834 1,694 1,834 75,415 1.38
2025/04/08 1,830 1,830 1,796 1,803 79,733 -1.69
2025/04/09 1,764 1,791 1,741 1,791 57,131 -0.67
2025/04/10 1,910 1,915 1,836 1,871 24,354 4.47
2025/04/11 1,820 1,874 1,779 1,874 67,876 0.16
2025/04/14 1,843 1,843 1,804 1,812 51,096 -3.31
2025/04/15 1,826 1,830 1,816 1,826 50,763 0.77
2025/04/16 1,830 1,830 1,805 1,812 52,033 -0.77
2025/04/17 1,837 1,856 1,827 1,856 138,591 2.43
2025/04/18 1,878 1,878 1,860 1,870 26,455 0.75
2025/04/21 1,878 1,878 1,843 1,866 85,583 -0.21
2025/04/22 1,882 1,884 1,857 1,867 31,261 0.05
2025/04/23 1,923 1,927 1,879 1,885 64,459 0.96
2025/04/24 1,897 1,904 1,890 1,893 31,462 0.42
2025/04/25 1,916 1,924 1,878 1,878 82,080 -0.79
2025/04/28 1,898 1,919 1,889 1,919 30,780 2.18
2025/04/30 1,915 1,915 1,894 1,906 33,202 -0.68
2025/05/01 1,920 1,937 1,912 1,937 27,587 1.63
2025/05/02 1,953 1,990 1,948 1,965 52,685 1.45
2025/05/07 1,928 1,933 1,889 1,921 119,701 -2.24
2025/05/08 1,933 1,941 1,915 1,941 43,937 1.04
2025/05/09 1,901 1,917 1,890 1,907 68,550 -1.75
2025/05/12 1,945 2,011 1,944 2,008 277,134 5.30
2025/05/13 2,027 2,042 2,000 2,000 55,337 -0.40
2025/05/14 2,019 2,019 1,993 1,993 30,981 -0.35
2025/05/15 1,983 1,999 1,960 1,960 19,075 -1.66
2025/05/16 1,989 2,002 1,981 1,983 36,073 1.17
2025/05/19 1,995 2,003 1,984 1,994 20,981 0.55
2025/05/20 2,000 2,006 1,972 1,977 25,325 -0.85
2025/05/21 1,962 1,963 1,944 1,948 30,698 -1.47
2025/05/22 1,941 1,947 1,920 1,920 23,240 -1.44
2025/05/23 1,930 1,954 1,929 1,954 19,018 1.77
2025/05/26 1,965 1,969 1,949 1,964 55,267 0.51
2025/05/27 1,973 1,974 1,936 1,960 69,140 -0.20
2025/05/28 1,975 1,975 1,951 1,952 26,055 -0.41
2025/05/29 1,962 1,988 1,962 1,966 23,605 0.72
2025/05/30 1,962 1,966 1,951 1,958 25,706 -0.41
2025/06/02 1,945 1,955 1,931 1,935 16,437 -1.17
2025/06/03 1,935 1,949 1,932 1,941 22,378 0.31
2025/06/04 1,941 1,946 1,933 1,939 5,792 -0.10
2025/06/05 1,922 1,939 1,919 1,939 8,794 0.00
2025/06/06 1,940 1,973 1,939 1,973 34,027 1.75
2025/06/09 1,980 1,993 1,974 1,986 70,704 0.66
2025/06/10 1,993 2,000 1,986 1,991 20,101 0.25
2025/06/11 1,997 2,008 1,990 2,008 16,356 0.85
2025/06/12 1,988 1,990 1,970 1,970 19,933 -1.89
2025/06/13 1,970 1,970 1,913 1,925 122,950 -2.28
2025/06/16 1,906 1,951 1,906 1,943 130,093 0.94
2025/06/17 1,959 1,967 1,942 1,948 77,708 0.26
2025/06/18 1,943 1,964 1,943 1,951 37,913 0.15
2025/06/19 1,941 1,948 1,933 1,946 26,924 -0.26
2025/06/20 1,946 1,970 1,942 1,968 52,629 1.13
2025/06/23 1,968 1,978 1,965 1,976 56,202 0.41
2025/06/24 1,976 1,998 1,971 1,998 68,184 1.11
2025/06/25 1,993 1,995 1,983 1,990 20,376 -0.40
2025/06/26 1,990 2,003 1,990 2,003 26,010 0.65
2025/06/27 2,019 2,026 2,015 2,021 25,580 0.90
2025/06/30 2,025 2,035 2,015 2,020 34,496 -0.05
2025/07/01 2,016 2,017 2,007 2,007 9,332 -0.64
2025/07/02 2,015 2,016 2,003 2,004 29,243 -0.15
2025/07/03 2,002 2,015 2,001 2,009 38,953 0.25
2025/07/04 2,023 2,025 2,004 2,004 40,790 -0.25
2025/07/07 2,011 2,019 2,010 2,014 19,289 0.50
2025/07/08 2,019 2,035 2,017 2,035 21,884 1.04
2025/07/09 2,039 2,052 2,038 2,052 24,819 0.84
2025/07/10 2,042 2,048 2,029 2,030 16,930 -1.07
2025/07/11 2,038 2,038 2,016 2,016 21,223 -0.69
2025/07/14 2,030 2,030 2,000 2,000 10,225 -0.79
2025/07/15 2,031 2,039 2,017 2,031 8,087 1.55
2025/07/16 2,042 2,045 2,033 2,042 26,135 0.54
2025/07/17 2,047 2,047 2,034 2,046 9,532 0.20
2025/07/18 2,047 2,048 2,023 2,039 22,281 -0.34
2025/07/22 2,023 2,038 2,019 2,020 21,823 -0.93
2025/07/23 2,029 2,029 2,001 2,014 25,241 -0.30
2025/07/24 2,017 2,017 1,995 1,997 31,055 -0.84
2025/07/25 1,999 2,001 1,978 1,978 32,051 -0.95
2025/07/28 1,988 1,995 1,978 1,982 27,846 0.20
2025/07/29 1,987 1,987 1,972 1,976 21,860 -0.30
2025/07/30 1,990 1,990 1,973 1,979 24,278 0.15
2025/07/31 1,980 1,986 1,960 1,986 28,653 0.35
2025/08/01 1,990 1,998 1,978 1,988 14,241 0.10
2025/08/04 1,960 1,963 1,951 1,958 34,298 -1.51
2025/08/05 1,945 1,945 1,931 1,933 28,326 -1.28
2025/08/06 1,943 1,945 1,936 1,938 49,464 0.26
2025/08/07 1,926 1,937 1,922 1,924 25,596 -0.72
2025/08/08 1,937 1,944 1,925 1,930 22,034 0.31
2025/08/12 1,953 1,966 1,947 1,954 39,615 1.24
2025/08/13 1,948 1,955 1,947 1,950 32,925 -0.20
2025/08/14 1,954 1,954 1,935 1,935 35,422 -0.77
2025/08/15 1,959 1,959 1,943 1,948 20,124 0.67
2025/08/18 1,948 1,985 1,948 1,981 18,822 1.69
2025/08/19 1,999 1,999 1,984 1,989 43,406 0.40
2025/08/20 2,000 2,002 1,988 1,997 35,538 0.40
2025/08/21 2,011 2,015 2,002 2,010 36,480 0.65
2025/08/22 2,013 2,014 1,980 1,998 42,703 -0.60
2025/08/25 1,992 1,993 1,972 1,978 23,692 -1.00
2025/08/26 1,979 1,980 1,961 1,963 36,665 -0.76
2025/08/27 1,951 1,959 1,948 1,954 10,983 -0.46
2025/08/28 1,961 1,961 1,918 1,918 128,474 -1.84
2025/08/29 1,926 1,937 1,924 1,928 32,751 0.52
2025/09/01 1,920 1,926 1,916 1,918 7,133 -0.52
2025/09/02 1,937 1,956 1,934 1,956 9,092 1.98
2025/09/03 1,960 1,960 1,935 1,935 33,059 -1.07
2025/09/04 1,959 1,973 1,953 1,972 16,950 1.91
2025/09/05 1,978 1,978 1,942 1,970 7,647 -0.10
2025/09/08 1,977 1,977 1,946 1,949 11,588 -1.07
2025/09/09 1,946 1,954 1,935 1,935 20,675 -0.72
2025/09/10 1,949 1,961 1,945 1,954 46,596 0.98
2025/09/11 1,960 1,963 1,957 1,962 11,347 0.41
2025/09/12 1,965 1,967 1,959 1,967 55,203 0.25
2025/09/16 1,971 1,974 1,961 1,968 32,727 0.05
2025/09/17 1,970 1,979 1,966 1,977 9,353 0.46
2025/09/18 1,989 1,995 1,986 1,995 24,512 0.91
2025/09/19 1,998 1,999 1,977 1,984 34,886 -0.55
2025/09/22 1,998 1,998 1,984 1,987 17,960 0.15
2025/09/24 1,978 1,981 1,955 1,957 35,430 -1.51
2025/09/25 1,960 1,967 1,958 1,962 7,398 0.26
2025/09/26 1,970 1,973 1,961 1,962 16,794 0.00
2025/09/29 1,959 1,960 1,940 1,940 50,736 -1.12
2025/09/30 1,939 1,940 1,927 1,927 22,516 -0.67
2025/10/01 1,929 1,939 1,922 1,939 32,776 0.62
2025/10/02 1,931 1,935 1,926 1,928 45,414 -0.57
2025/10/03 1,927 1,943 1,927 1,936 35,569 0.41
2025/10/06 1,943 1,979 1,943 1,974 16,536 1.96
2025/10/07 1,986 1,995 1,980 1,992 24,361 0.91
2025/10/08 2,008 2,021 2,006 2,008 29,801 0.80
2025/10/09 2,014 2,030 2,011 2,030 6,624 1.10
2025/10/10 2,038 2,046 2,027 2,046 46,731 0.79
2025/10/14 2,055 2,055 2,009 2,011 19,939 -1.71
2025/10/15 2,025 2,033 2,014 2,027 6,747 0.80
2025/10/16 2,014 2,058 2,014 2,058 30,922 1.53
2025/10/17 2,046 2,059 2,040 2,059 20,430 0.05
2025/10/20 2,080 2,092 2,073 2,083 109,436 1.17
2025/10/21 2,097 2,104 2,089 2,104 31,969 1.01
2025/10/22 2,133 2,133 2,090 2,121 57,918 0.81
2025/10/23 2,136 2,144 2,124 2,133 35,158 0.57
2025/10/24 2,144 2,147 2,111 2,116 129,388 -0.80
2025/10/27 2,124 2,132 2,114 2,125 54,642 0.43
2025/10/28 2,126 2,126 2,093 2,099 17,713 -1.22
2025/10/29 2,104 2,118 2,096 2,108 13,943 0.43
2025/10/30 2,109 2,115 2,093 2,097 16,497 -0.52
2025/10/31 2,102 2,118 2,096 2,104 47,497 0.33
2025/11/04 2,104 2,105 2,078 2,078 19,687 -1.24
2025/11/05 2,060 2,072 2,051 2,072 54,490 -0.29
2025/11/06 2,072 2,089 2,072 2,073 4,752 0.05
2025/11/07 2,071 2,071 2,043 2,062 18,279 -0.53
2025/11/10 2,062 2,081 2,057 2,080 24,121 0.87
2025/11/11 2,100 2,100 2,070 2,083 31,945 0.14
2025/11/12 2,099 2,119 2,099 2,117 40,791 1.63
2025/11/13 2,136 2,136 2,100 2,133 36,451 0.76
2025/11/14 2,129 2,129 2,098 2,104 40,366 -1.36
2025/11/17 2,103 2,125 2,093 2,125 18,691 1.00
2025/11/18 2,119 2,126 2,108 2,117 11,745 -0.38
2025/11/19 2,123 2,137 2,115 2,137 10,660 0.94
2025/11/20 2,149 2,172 2,148 2,172 18,963 1.64
2025/11/21 2,164 2,172 2,160 2,165 20,710 -0.32
2025/11/25 2,165 2,165 2,132 2,138 50,035 -1.25
2025/11/26 2,138 2,148 2,125 2,144 13,793 0.28
2025/11/27 2,148 2,165 2,148 2,157 10,792 0.61
2025/11/28 2,164 2,164 2,150 2,155 15,656 -0.09
2025/12/01 2,155 2,171 2,131 2,131 30,414 -1.11
2025/12/02 2,148 2,149 2,118 2,118 21,599 -0.61
2025/12/03 2,116 2,118 2,093 2,093 29,394 -1.18
2025/12/04 2,088 2,101 2,085 2,092 24,434 -0.05
2025/12/05 2,110 2,116 2,103 2,109 34,463 0.81
2025/12/08 2,130 2,248 2,106 2,107 35,871 -0.09
2025/12/09 2,103 2,103 2,087 2,097 33,194 -0.47
2025/12/10 2,094 2,107 2,094 2,103 20,253 0.29
2025/12/11 2,103 2,103 2,073 2,095 24,384 -0.38
2025/12/12 2,099 2,109 2,095 2,109 13,021 0.67
2025/12/15 2,098 2,105 2,083 2,088 17,663 -1.00
2025/12/16 2,100 2,100 2,063 2,063 26,241 -1.20
2025/12/17 2,061 2,085 2,052 2,075 48,031 0.58
2025/12/18 2,083 2,093 2,073 2,093 10,905 0.87
2025/12/19 2,098 2,108 2,089 2,101 20,030 0.38
2025/12/22 2,150 2,173 2,136 2,148 28,689 2.24
2025/12/23 2,148 2,148 2,122 2,127 22,304 -0.98
2025/12/24 2,132 2,139 2,120 2,129 9,640 0.09
2025/12/25 2,130 2,130 2,122 2,127 11,034 -0.09
2025/12/26 2,127 2,131 2,119 2,123 46,415 -0.19
2025/12/29 2,140 2,140 2,102 2,102 11,043 -0.99
2025/12/30 2,130 2,130 2,097 2,105 16,499 0.14
2026/01/05 2,148 2,162 2,141 2,141 26,349 1.71
2026/01/06 2,145 2,150 2,127 2,130 26,828 -0.51
2026/01/07 2,130 2,136 2,124 2,130 28,440 0.00
2026/01/08 2,130 2,133 2,114 2,114 20,893 -0.75
2026/01/09 2,114 2,125 2,110 2,111 15,885 -0.14
2026/01/13 2,115 2,130 2,112 2,127 111,476 0.76
2026/01/14 2,123 2,130 2,118 2,128 36,215 0.05
2026/01/15 2,118 2,120 2,111 2,118 10,344 -0.47
2026/01/16 2,113 2,122 2,103 2,107 15,408 -0.52
2026/01/19 2,149 2,149 2,068 2,068 41,331 -1.85
2026/01/20 2,084 2,084 2,066 2,075 8,858 0.34
2026/01/21 2,045 2,051 2,020 2,026 57,806 -2.36
2026/01/22 2,045 2,057 2,039 2,039 43,062 0.64
2026/01/23 2,048 2,055 2,040 2,040 25,819 0.05
2026/01/26 2,008 2,016 1,988 2,000 32,111 -1.96
2026/01/27 1,980 2,001 1,975 1,982 24,870 -0.90
2026/01/28 1,995 1,995 1,974 1,982 45,868 0.00
2026/01/29 1,971 1,972 1,961 1,964 40,379 -0.91
2026/01/30 1,972 1,980 1,970 1,970 26,501 0.31
2026/02/02 1,955 1,971 1,948 1,962 59,206 -0.41
2026/02/03 2,038 2,110 2,038 2,082 46,802 6.12
2026/02/04 2,093 2,093 2,076 2,079 46,429 -0.14
2026/02/05 2,077 2,093 2,076 2,081 34,950 0.10
2026/02/06 2,078 2,086 2,069 2,086 20,042 0.24
2026/02/09 2,100 2,100 2,085 2,086 49,645 0.00
2026/02/10 2,086 2,090 2,073 2,085 35,218 -0.05
2026/02/12 2,061 2,061 2,037 2,042 73,371 -2.06
2026/02/13 2,023 2,031 2,012 2,014 22,326 -1.37
2026/02/16 2,015 2,017 2,004 2,011 40,101 -0.15
2026/02/17 2,022 2,028 2,015 2,025 23,957 0.70
2026/02/18 2,040 2,050 2,027 2,050 27,729 1.23
2026/02/19 2,055 2,078 2,046 2,046 21,721 -0.20
2026/02/20 2,030 2,039 2,014 2,037 13,980 -0.44
2026/02/24 2,031 2,037 2,025 2,025 11,036 -0.59
2026/02/25 2,041 2,052 2,037 2,045 16,839 0.99
2026/02/26 2,045 2,050 2,040 2,041 18,499 -0.20
2026/02/27 2,034 2,034 2,019 2,025 15,097 -0.78
2026/03/02 2,000 2,010 1,950 1,986 67,122 -1.93
2026/03/03 1,982 1,988 1,955 1,960 47,741 -1.31
2026/03/04 1,950 1,953 1,931 1,939 34,820 -1.07
2026/03/05 1,952 1,959 1,930 1,950 123,022 0.57
2026/03/06 1,941 1,968 1,941 1,963 37,922 0.67
2026/03/09 1,928 1,930 1,892 1,902 52,286 -3.11
2026/03/10 1,942 1,942 1,920 1,922 8,779 1.05
2026/03/11 1,946 1,947 1,920 1,920 20,687 -0.10
2026/03/12 1,932 1,932 1,887 1,899 41,960 -1.09
2026/03/13 1,875 1,889 1,874 1,881 21,319 -0.95
2026/03/16 1,870 1,878 1,843 1,855 86,697 -1.38
2026/03/17 1,891 1,891 1,870 1,876 49,722 1.13
2026/03/18 1,895 1,900 1,885 1,896 89,355 1.07
2026/03/19 1,859 1,863 1,846 1,852 53,576 -2.32
2026/03/23 1,818 1,818 1,778 1,784 103,775 -3.67
2026/03/24 1,820 1,839 1,782 1,797 84,980 0.73
2026/03/25 1,812 1,853 1,812 1,851 80,899 3.01
2026/03/26 1,851 1,853 1,823 1,828 12,521 -1.24
2026/03/27 1,826 1,826 1,799 1,800 31,522 -1.53
2026/03/30 1,776 1,794 1,767 1,772 54,271 -1.56
2026/03/31 1,772 1,797 1,769 1,769 14,178 -0.17
2026/04/01 1,800 1,809 1,786 1,789 35,256 1.13
2026/04/02 1,812 1,812 1,763 1,776 81,325 -0.73
2026/04/03 1,776 1,806 1,776 1,795 16,435 1.07
2026/04/06 1,805 1,810 1,787 1,802 16,989 0.39
2026/04/07 1,817 1,818 1,806 1,810 12,532 0.44
2026/04/08 1,836 1,885 1,836 1,882 30,079 3.98
2026/04/09 1,895 1,895 1,870 1,870 8,204 -0.64
2026/04/10 1,895 1,900 1,878 1,900 12,405 1.60
2026/04/13 1,885 1,895 1,880 1,880 19,211 -1.05
2026/04/14 1,908 1,910 1,887 1,910 6,182 1.60
2026/04/15 1,910 1,913 1,906 1,906 19,242 -0.21
2026/04/16 1,912 1,917 1,907 1,910 7,339 0.21
2026/04/17 1,922 1,941 1,922 1,937 16,233 1.41
2026/04/20 1,960 1,965 1,936 1,952 16,716 0.77
2026/04/21 1,962 1,962 1,935 1,962 6,020 0.51
2026/04/22 1,962 1,962 1,921 1,921 11,108 -2.09
2026/04/23 1,943 1,943 1,906 1,906 3,516 -0.78
2026/04/24 1,906 1,920 1,890 1,902 6,075 -0.21
2026/04/27 1,900 1,900 1,881 1,881 15,382 -1.10
2026/04/28 1,864 1,890 1,864 1,873 8,978 -0.43
2026/04/30 1,872 1,883 1,850 1,850 10,682 -1.23
2026/05/01 1,850 1,868 1,849 1,857 18,596 0.38
2026/05/07 1,884 1,884 1,864 1,865 8,116 0.43
2026/05/08 1,865 1,880 1,862 1,863 18,573 -0.11
2026/05/11 1,865 1,869 1,830 1,838 22,444 -1.34
2026/05/12 1,821 1,826 1,802 1,802 10,956 -1.96
2026/05/13 1,798 1,806 1,791 1,800 8,061 -0.11
2026/05/14 1,801 1,812 1,798 1,812 6,104 0.67
2026/05/15 1,816 1,838 1,816 1,819 5,265 0.39
2026/05/18 1,830 1,857 1,804 1,810 15,602 -0.49
2026/05/19 1,816 1,828 1,816 1,823 7,541 0.72
2026/05/20 1,806 1,812 1,793 1,808 6,104 -0.82
2026/05/21 1,842 1,842 1,810 1,810 4,339 0.11
2026/05/22 1,813 1,835 1,813 1,826 4,512 0.88
2026/05/25 1,850 1,860 1,841 1,860 17,311 1.86
2026/05/26 1,861 1,870 1,860 1,864 8,953 0.22
2026/05/27 1,861 1,861 1,842 1,857 4,358 -0.38
2026/05/28 1,840 1,852 1,825 1,830 5,739 -1.45
2026/05/29 1,830 1,855 1,827 1,846 6,389 0.87
2026/06/01 1,850 1,850 1,836 1,838 2,622 -0.43
2026/06/02 1,832 1,842 1,818 1,836 2,298 -0.11
2026/06/03 1,836 1,836 1,811 1,811 6,739 -1.36
2026/06/04 1,822 1,822 1,810 1,820 4,577 0.50
2026/06/05 1,820 1,833 1,819 1,833 13,587 0.71
2026/06/08 1,824 1,824 1,808 1,819 3,303 -0.76
2026/06/09 1,820 1,820 1,805 1,806 8,509 -0.71
2026/06/10 1,817 1,840 1,814 1,839 19,448 1.83
2026/06/11 1,811 1,822 1,810 1,817 7,446 -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