グローバルＸ　ＭＳＣＩ　キャッシュフローキング－日本株式　ＥＴＦ（234A）の銘柄情報

グローバルＸ　ＭＳＣＩ　キャッシュフローキング－日本株式　ＥＴＦ 234A

ETF等 その他 最終更新: 2026/01/21
1,376円
(時刻：15:30)
▼ -2円 (-0.14%)

価格情報

始値 1,370円
高値 1,376円
安値 1,358円
終値 1,376円
出来高 2,989株
売買代金 4,075,665円
売り気配 (15:30) 1,376円
買い気配 (15:30) 1,362円
年初来高値 (2026/01/20) 1,400円
年初来安値 (2025/04/07) 862円

基本情報

銘柄名 グローバルＸ　ＭＳＣＩ　キャッシュフローキング－日本株式　ＥＴＦ
英文銘柄名 GLOBAL X MSCI JAPAN CASH FLOW KINGS ETF
時価総額 14,461,707,624.0円
発行済株式総数 10,494,708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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2025/12/24 0 0 236 -5
2025/12/23 0 0 241 0
2025/12/22 0 0 241 0
2025/12/19 0 0 241 4
2025/12/18 0 0 237 0
2025/12/17 0 0 237 0
2025/12/16 0 0 237 100
2025/12/15 0 0 137 0
2025/12/12 0 0 137 0
2025/12/11 0 0 137 0
2025/12/10 0 0 137 0
2025/12/09 0 0 137 0
2025/12/08 0 0 137 -2
2025/12/05 0 0 139 0
2025/12/04 0 0 139 0
2025/12/03 0 0 139 0
2025/12/02 0 0 139 -1
2025/12/01 0 0 140 0
2025/11/28 0 0 140 -700
2025/11/27 0 0 840 0
2025/11/26 0 0 840 0
2025/11/25 0 0 840 0
2025/11/21 0 0 840 10
2025/11/20 0 0 830 -11
2025/11/19 0 0 841 -15
2025/11/18 0 0 856 0
2025/11/17 0 0 856 0
2025/11/14 0 0 856 0
2025/11/13 0 0 856 0
2025/11/12 0 0 856 188
2025/11/11 0 0 668 405
2025/11/10 0 0 263 0
2025/11/07 0 0 263 0
2025/11/06 0 0 263 0
2025/11/05 0 0 263 0
2025/10/31 0 0 263 -900
2025/10/30 0 0 1,163 200
2025/10/29 0 0 963 96
2025/10/28 0 0 867 0
2025/10/27 0 0 867 220
2025/10/24 0 0 647 400
2025/10/23 0 0 247 0
2025/10/22 0 0 247 105
2025/10/21 0 0 142 0
2025/10/20 0 0 142 0
2025/10/17 0 0 142 -3
2025/10/16 0 0 145 10
2025/10/15 0 0 135 -5
2025/10/14 0 0 140 1
2025/10/10 0 0 139 0
2025/10/09 0 0 139 0
2025/10/08 0 0 139 -8
2025/10/07 0 0 147 10
2025/10/06 0 0 137 0
2025/10/03 0 0 137 86
2025/10/02 0 0 51 0
2025/10/01 0 0 51 0
2025/09/30 0 0 51 0
2025/09/29 0 0 51 0
2025/09/26 0 0 51 -2
2025/09/25 0 0 53 0
2025/09/22 0 0 53 -11,066
2025/09/19 0 0 11,119 0
2025/09/18 0 0 11,119 -1,100
2025/09/17 0 0 12,219 -4
2025/09/16 0 0 12,223 0
2025/09/12 0 0 12,223 0
2025/09/11 0 0 12,223 0
2025/09/10 0 0 12,223 0
2025/09/09 0 0 12,223 0
2025/09/08 0 0 12,223 0
2025/09/05 0 0 12,223 0
2025/09/04 0 0 12,223 7,830
2025/09/03 0 0 4,393 3,234
2025/09/02 0 0 1,159 -7
2025/09/01 0 0 1,166 0
2025/08/29 0 0 1,166 0
2025/08/28 0 0 1,166 -316
2025/08/27 0 0 1,482 0
2025/08/26 0 0 1,482 0
2025/08/25 0 0 1,482 0
2025/08/22 0 0 1,482 298
2025/08/21 0 0 1,184 0
2025/08/20 0 0 1,184 0
2025/08/19 0 0 1,184 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 0 0 133 -1
2026/01/09 0 0 134 -102
2025/12/26 0 0 236 -5
2025/12/19 0 0 241 104
2025/12/12 0 0 137 0
2025/12/05 0 0 137 -3
2025/11/28 0 0 140 -700
2025/11/21 0 0 840 -16
2025/11/14 0 0 856 593
2025/11/07 0 0 263 0
2025/10/31 0 0 263 -604
2025/10/24 0 0 867 725
2025/10/17 0 0 142 2
2025/10/10 0 0 140 3
2025/10/03 0 0 137 86
2025/09/26 0 0 51 -2
2025/09/19 0 0 53 -12,170
2025/09/12 0 0 12,223 0
2025/09/05 0 0 12,223 11,057
2025/08/29 0 0 1,166 -316
2025/08/22 0 0 1,482 298
2025/08/15 0 0 1,184 -10
2025/08/08 0 -1 1,194 1,096
2025/08/01 1 1 98 0
2025/07/25 0 0 98 -7
2025/07/18 0 0 105 0
2025/07/11 0 0 105 0
2025/07/04 0 0 105 0
2025/06/27 0 0 105 24
2025/06/20 0 0 81 26
2025/06/13 0 0 55 -39
2025/06/06 0 0 94 -2
2025/05/30 0 0 96 -29
2025/05/23 0 0 125 -11
2025/05/16 0 0 136 -1
2025/05/09 0 0 137 19
2025/05/02 0 0 118 -1,115
2025/04/25 0 0 1,233 -4

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
2025/08/01 1 60 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
2026/01/20 東証 0 0 0 0 60
2026/01/19 東証 0 0 0 0 60 - - -
2026/01/16 東証 0 0 0 0 60 - - -
2026/01/15 東証 0 0 0 0 60 - - -
2026/01/14 東証 0 0 0 0 180 - - -
2026/01/13 東証 0 0 0 0 60 - - -
2026/01/09 東証 0 0 0 0 60 - - -
2026/01/08 東証 0 0 0 0 60 - - -
2026/01/07 東証 0 0 0 0 240 - - -
2026/01/06 東証 0 0 0 0 60 - - -
2026/01/05 東証 0 0 0 0 60 - - -
2025/12/30 東証 0 0 0 0 60 - - -
2025/12/29 東証 0 0 0 0 60 - - -
2025/12/26 東証 0 0 0 0 360 - - -
2025/12/25 東証 0 0 0 0 60 - - -
2025/12/24 東証 0 0 0 15 360 - - -
2025/12/23 東証 0 0 0 5 120 - - -
2025/12/22 東証 0 0 0 5 120 - - -
2025/12/19 東証 0 0 0 5 120 - - -
2025/12/18 東証 0 0 0 5 120 - - -
2025/12/17 東証 0 0 0 15 360 - - -
2025/12/16 東証 30 0 30 5 120 - - -
2025/12/15 東証 0 0 0 5 120 - - -
2025/12/12 東証 0 0 0 5 120 - - -
2025/12/11 東証 0 0 0 5 120 - - -
2025/12/10 東証 0 0 0 15 360 - - -
2025/12/09 東証 0 0 0 5 120 - - -
2025/12/08 東証 0 0 0 5 120 - - -
2025/12/05 東証 0 0 0 5 120 - - -
2025/12/04 東証 0 0 0 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(%)
2024/08/22 1,015 1,016 1,009 1,015 2,951 -
2024/08/23 1,019 1,023 1,013 1,021 5,679 0.59
2024/08/26 1,013 1,016 1,007 1,012 8,057 -0.88
2024/08/27 1,021 1,025 1,016 1,025 628 1.28
2024/08/28 1,024 1,028 1,022 1,025 1,364 0.00
2024/08/29 1,024 1,030 1,021 1,030 1,811 0.49
2024/08/30 1,033 1,040 1,033 1,040 13,850 0.97
2024/09/02 1,044 1,045 1,033 1,040 11,456 0.00
2024/09/03 1,041 1,051 1,041 1,049 15,216 0.87
2024/09/04 1,012 1,025 1,009 1,013 18,645 -3.43
2024/09/05 1,006 1,023 999 1,013 3,777 0.00
2024/09/06 1,014 1,015 1,000 1,007 27,661 -0.59
2024/09/09 980 1,000 975 1,000 8,665 -0.70
2024/09/10 1,002 1,004 991 994 1,650 -0.60
2024/09/11 981 983 957 969 19,248 -2.52
2024/09/12 976 986 976 985 7,461 1.65
2024/09/13 973 981 973 977 2,337 -0.81
2024/09/17 992 992 963 980 3,063 0.31
2024/09/18 987 987 977 985 417 0.51
2024/09/19 991 1,005 991 1,000 43,657 1.52
2024/09/20 1,022 1,022 1,001 1,006 1,768 0.60
2024/09/24 1,021 1,021 1,009 1,013 2,569 0.70
2024/09/25 1,018 1,018 1,011 1,014 461 0.10
2024/09/26 1,030 1,030 1,020 1,029 3,874 1.48
2024/09/27 1,036 1,044 1,031 1,038 32,203 0.87
2024/09/30 1,050 1,055 1,007 1,009 1,068 -2.79
2024/10/01 1,069 1,069 1,009 1,019 488 0.99
2024/10/02 1,018 1,027 1,013 1,013 7,335 -0.59
2024/10/03 1,041 1,041 1,028 1,028 818 1.48
2024/10/04 1,054 1,054 1,028 1,035 475 0.68
2024/10/07 1,058 1,058 1,046 1,051 34,134 1.55
2024/10/08 1,044 1,046 1,037 1,041 2,335 -0.95
2024/10/09 1,041 1,045 1,032 1,036 927 -0.48
2024/10/10 1,046 1,046 1,037 1,041 374 0.48
2024/10/11 1,052 1,052 1,034 1,034 125 -0.67
2024/10/15 1,018 1,035 1,018 1,031 16,473 -0.29
2024/10/16 1,023 1,031 1,016 1,022 23,210 -0.87
2024/10/17 1,038 1,038 1,028 1,029 5,317 0.68
2024/10/18 1,036 1,036 1,020 1,022 1,712 -0.68
2024/10/21 1,042 1,042 1,017 1,020 2,909 -0.20
2024/10/22 1,023 1,023 1,010 1,014 7,977 -0.59
2024/10/23 1,044 1,044 1,011 1,012 3,277 -0.20
2024/10/24 1,021 1,021 995 1,008 33,342 -0.40
2024/10/25 1,008 1,008 994 1,000 1,081 -0.79
2024/10/28 999 1,014 994 1,013 2,110 1.30
2024/10/29 1,015 1,020 1,013 1,019 256 0.59
2024/10/30 1,026 1,033 1,023 1,032 1,028 1.28
2024/10/31 1,031 1,038 1,031 1,038 155,633 0.58
2024/11/01 1,024 1,028 1,015 1,018 100,360 -1.93
2024/11/05 1,024 1,031 1,021 1,029 2,265 1.08
2024/11/06 1,036 1,067 1,026 1,031 2,552 0.19
2024/11/07 1,038 1,045 1,033 1,042 1,825 1.07
2024/11/08 1,064 1,064 1,032 1,033 766 -0.86
2024/11/11 1,033 1,034 1,027 1,034 831 0.10
2024/11/12 1,036 1,040 1,030 1,034 224 0.00
2024/11/13 1,028 1,037 1,025 1,033 408 -0.10
2024/11/14 1,014 1,026 1,014 1,015 25,480 -1.74
2024/11/15 1,045 1,045 1,012 1,018 218 0.30
2024/11/18 1,014 1,021 1,011 1,016 684 -0.20
2024/11/19 1,046 1,046 1,013 1,018 286 0.20
2024/11/20 1,025 1,025 1,016 1,018 614 0.00
2024/11/21 1,019 1,019 1,012 1,019 291 0.10
2024/11/22 1,011 1,023 1,011 1,019 738 0.00
2024/11/25 1,035 1,035 1,020 1,021 1,137 0.20
2024/11/26 1,019 1,019 1,007 1,011 30,856 -0.98
2024/11/27 1,009 1,009 993 999 1,183 -1.19
2024/11/28 1,007 1,008 998 1,006 181 0.70
2024/11/29 1,006 1,006 997 1,003 402 -0.30
2024/12/02 1,008 1,012 1,006 1,012 233 0.90
2024/12/03 1,007 1,021 1,007 1,018 344 0.59
2024/12/04 1,020 1,020 1,005 1,008 4,455 -0.98
2024/12/05 1,024 1,024 1,004 1,008 282 0.00
2024/12/06 1,011 1,011 1,005 1,008 162 0.00
2024/12/09 1,008 1,018 1,008 1,018 562 0.99
2024/12/10 1,020 1,024 1,017 1,017 140 -0.10
2024/12/11 1,025 1,025 1,016 1,017 293 0.00
2024/12/12 1,026 1,031 1,026 1,030 2,223 1.28
2024/12/13 1,015 1,026 1,015 1,024 7,259 -0.58
2024/12/16 1,024 1,027 1,021 1,023 11,147 -0.10
2024/12/17 1,016 1,024 1,013 1,013 651 -0.98
2024/12/18 1,018 1,018 1,012 1,016 459 0.30
2024/12/19 1,003 1,009 1,002 1,006 722 -0.98
2024/12/20 1,007 1,014 1,007 1,009 500 0.30
2024/12/23 1,013 1,014 1,006 1,014 361 0.50
2024/12/24 1,013 1,019 1,013 1,016 399 0.20
2024/12/25 1,020 1,020 1,010 1,014 1,162 -0.20
2024/12/26 1,016 1,030 1,016 1,030 1,821 1.58
2024/12/27 1,037 1,045 1,035 1,043 12,057 1.26
2024/12/30 1,046 1,050 1,040 1,041 1,640 -0.19
2025/01/06 1,049 1,049 1,030 1,032 2,960 -0.86
2025/01/07 1,038 1,038 1,026 1,034 1,678 0.19
2025/01/08 1,035 1,035 1,030 1,033 2,714 -0.10
2025/01/09 1,033 1,033 1,017 1,020 17,342 -1.26
2025/01/10 1,030 1,030 1,010 1,010 2,362 -0.98
2025/01/14 1,010 1,015 1,000 1,007 23,334 -0.30
2025/01/15 1,003 1,010 1,001 1,001 1,801 -0.60
2025/01/16 1,010 1,010 1,001 1,004 2,209 0.30
2025/01/17 1,000 1,004 994 1,004 5,277 0.00
2025/01/20 1,005 1,018 1,005 1,014 1,592 1.00
2025/01/21 1,021 1,021 1,008 1,011 3,353 -0.30
2025/01/22 1,015 1,015 1,013 1,014 9,901 0.30
2025/01/23 1,030 1,030 1,009 1,018 240 0.39
2025/01/24 1,018 1,023 1,015 1,017 2,037 -0.10
2025/01/27 1,025 1,030 1,023 1,029 4,062 1.18
2025/01/28 1,027 1,032 1,025 1,026 1,957 -0.29
2025/01/29 1,028 1,037 1,028 1,037 444 1.07
2025/01/30 1,032 1,035 1,032 1,035 5,190 -0.19
2025/01/31 1,038 1,040 1,033 1,040 1,990 0.48
2025/02/03 1,018 1,022 1,010 1,012 45,194 -2.69
2025/02/04 1,021 1,021 1,009 1,011 3,308 -0.10
2025/02/05 1,017 1,018 1,009 1,012 178 0.10
2025/02/06 1,013 1,018 1,013 1,016 135 0.40
2025/02/07 1,015 1,023 1,009 1,023 835 0.69
2025/02/10 1,023 1,026 1,018 1,026 455 0.29
2025/02/12 1,039 1,039 1,021 1,023 1,327 -0.29
2025/02/13 1,032 1,042 1,032 1,042 2,271 1.86
2025/02/14 1,050 1,050 1,036 1,036 1,751 -0.58
2025/02/17 1,035 1,039 1,033 1,033 561 -0.29
2025/02/18 1,033 1,034 1,027 1,030 8,575 -0.29
2025/02/19 1,042 1,042 1,030 1,032 305 0.19
2025/02/20 1,022 1,023 1,011 1,015 296 -1.65
2025/02/21 1,034 1,034 1,014 1,014 1,230 -0.10
2025/02/25 1,015 1,020 1,014 1,018 12,158 0.39
2025/02/26 1,028 1,028 1,008 1,017 5,562 -0.10
2025/02/27 1,027 1,027 1,018 1,023 204 0.59
2025/02/28 1,028 1,028 1,011 1,012 6,476 -1.08
2025/03/03 1,031 1,031 1,019 1,029 507 1.68
2025/03/04 1,025 1,025 1,013 1,017 563 -1.17
2025/03/05 1,039 1,039 1,016 1,023 2,046 0.59
2025/03/06 1,030 1,039 1,030 1,036 381 1.27
2025/03/07 1,043 1,043 1,026 1,034 1,110 -0.19
2025/03/10 1,044 1,044 1,034 1,034 636 0.00
2025/03/11 1,028 1,028 1,011 1,027 428 -0.68
2025/03/12 1,029 1,032 1,025 1,032 92 0.49
2025/03/13 1,029 1,037 1,029 1,035 153 0.29
2025/03/14 1,034 1,038 1,034 1,038 28 0.29
2025/03/17 1,040 1,050 1,039 1,050 3,739 1.16
2025/03/18 1,059 1,062 1,059 1,061 1,818 1.05
2025/03/19 1,069 1,074 1,066 1,070 143 0.85
2025/03/21 1,076 1,076 1,068 1,069 218 -0.09
2025/03/24 1,069 1,069 1,060 1,062 127 -0.65
2025/03/25 1,067 1,067 1,062 1,066 240 0.38
2025/03/26 1,072 1,072 1,065 1,065 16 -0.09
2025/03/27 1,080 1,080 1,052 1,061 123 -0.38
2025/03/28 1,061 1,061 1,045 1,047 99 -1.32
2025/03/31 1,022 1,023 1,011 1,016 1,871 -2.96
2025/04/01 1,045 1,045 1,017 1,017 681 0.10
2025/04/02 1,044 1,044 1,002 1,004 27,112 -1.28
2025/04/03 974 975 958 968 86,489 -3.59
2025/04/04 958 958 919 937 15,708 -3.20
2025/04/07 917 917 862 865 70,558 -7.68
2025/04/08 905 921 901 909 62,251 5.09
2025/04/09 904 904 868 883 67,978 -2.86
2025/04/10 958 958 932 941 22,356 6.57
2025/04/11 922 922 894 922 25,864 -2.02
2025/04/14 925 942 925 942 8,778 2.17
2025/04/15 947 947 931 933 460 -0.96
2025/04/16 941 941 920 920 1,208 -1.39
2025/04/17 927 938 927 938 157 1.96
2025/04/18 949 950 946 949 1,015 1.17
2025/04/21 963 963 933 936 8,913 -1.37
2025/04/22 951 951 935 942 274 0.64
2025/04/23 964 964 956 957 1,313 1.59
2025/04/24 967 973 963 963 1,037 0.63
2025/04/25 963 975 963 975 660 1.25
2025/04/28 989 989 983 983 30 0.82
2025/04/30 986 986 979 979 1,036 -0.41
2025/05/01 994 994 978 987 180 0.82
2025/05/02 989 993 988 991 1,467 0.41
2025/05/07 991 993 988 991 712 0.00
2025/05/08 1,006 1,006 988 991 88 0.00
2025/05/09 993 1,009 993 1,009 168 1.82
2025/05/12 1,010 1,014 1,005 1,005 157 -0.40
2025/05/13 1,028 1,028 1,017 1,020 2,752 1.49
2025/05/14 1,018 1,018 1,001 1,011 248 -0.88
2025/05/15 996 999 994 999 201 -1.19
2025/05/16 992 1,000 990 999 1,692 0.00
2025/05/19 1,000 1,002 998 1,000 90 0.10
2025/05/20 1,014 1,014 992 992 143 -0.80
2025/05/21 1,005 1,005 997 998 67 0.60
2025/05/22 1,013 1,013 984 984 2,325 -1.40
2025/05/23 988 991 987 990 15 0.61
2025/05/26 996 996 988 991 7,650 0.10
2025/05/27 1,002 1,002 988 991 2,480 0.00
2025/05/28 1,019 1,019 997 997 545 0.61
2025/05/29 1,031 1,031 1,000 1,005 504 0.80
2025/05/30 1,004 1,005 998 1,005 165 0.00
2025/06/02 1,007 1,019 996 1,019 3,066 1.39
2025/06/03 1,019 1,029 992 1,029 13,877 0.98
2025/06/04 1,023 1,023 1,000 1,002 26,561 -2.62
2025/06/05 1,006 1,006 987 988 1,364 -1.40
2025/06/06 990 993 990 992 41 0.40
2025/06/09 993 997 993 994 65 0.20
2025/06/10 1,002 1,002 994 996 282 0.20
2025/06/11 1,006 1,006 998 1,001 48 0.50
2025/06/12 1,005 1,005 998 1,001 46 0.00
2025/06/13 1,002 1,002 995 995 40 -0.60
2025/06/16 1,010 1,010 998 1,000 3,120 0.50
2025/06/17 1,001 1,001 997 1,000 24 0.00
2025/06/18 1,000 1,011 999 1,011 227 1.10
2025/06/19 1,012 1,012 1,005 1,005 1,858 -0.59
2025/06/20 1,005 1,008 1,003 1,003 55 -0.20
2025/06/23 1,004 1,004 993 994 52 -0.90
2025/06/24 1,013 1,013 989 989 436 -0.50
2025/06/25 1,004 1,004 986 986 107 -0.30
2025/06/26 987 995 987 995 26 0.91
2025/06/27 1,011 1,011 1,003 1,008 80 1.31
2025/06/30 1,014 1,019 1,014 1,017 215 0.89
2025/07/01 1,019 1,019 1,010 1,012 48 -0.49
2025/07/02 1,012 1,022 1,009 1,020 178 0.79
2025/07/03 1,021 1,028 1,020 1,028 63 0.78
2025/07/04 1,030 1,032 1,027 1,028 120 0.00
2025/07/07 1,028 1,028 1,022 1,022 9 -0.58
2025/07/08 1,041 1,041 1,019 1,023 487 0.10
2025/07/09 1,044 1,044 1,030 1,035 300 1.17
2025/07/10 1,063 1,063 1,028 1,028 135 -0.68
2025/07/11 1,042 1,045 1,034 1,036 369 0.78
2025/07/14 1,023 1,038 1,023 1,038 124 0.19
2025/07/15 1,050 1,050 1,035 1,036 2,292 -0.19
2025/07/16 1,050 1,050 1,032 1,034 67 -0.19
2025/07/17 1,034 1,034 1,027 1,028 54 -0.58
2025/07/18 1,049 1,049 1,031 1,031 229 0.29
2025/07/22 1,032 1,037 1,030 1,030 5,098 -0.10
2025/07/23 1,050 1,077 1,050 1,072 3,789 4.08
2025/07/24 1,079 1,089 1,079 1,087 1,322 1.40
2025/07/25 1,093 1,093 1,078 1,078 56 -0.83
2025/07/28 1,074 1,081 1,074 1,080 155 0.19
2025/07/29 1,080 1,095 1,069 1,070 121 -0.93
2025/07/30 1,090 1,090 1,069 1,073 200 0.28
2025/07/31 1,078 1,083 1,078 1,082 603 0.84
2025/08/01 1,085 1,096 1,085 1,091 25,788 0.83
2025/08/04 1,067 1,078 1,067 1,077 428 -1.28
2025/08/05 1,080 1,092 1,080 1,092 288 1.39
2025/08/06 1,090 1,106 1,090 1,106 90 1.28
2025/08/07 1,106 1,117 1,105 1,114 33,650 0.72
2025/08/08 1,139 1,139 1,126 1,133 674 1.71
2025/08/12 1,140 1,149 1,137 1,145 206 1.06
2025/08/13 1,150 1,182 1,145 1,148 7,396 0.26
2025/08/14 1,148 1,148 1,133 1,133 268 -1.31
2025/08/15 1,138 1,153 1,138 1,153 1,924 1.77
2025/08/18 1,158 1,161 1,156 1,158 485 0.43
2025/08/19 1,160 1,165 1,157 1,165 169 0.60
2025/08/20 1,165 1,222 1,160 1,222 4,721 4.89
2025/08/21 1,170 1,170 1,135 1,148 2,077 -6.06
2025/08/22 1,149 1,151 1,147 1,150 443 0.17
2025/08/25 1,154 1,157 1,153 1,155 217 0.43
2025/08/26 1,130 1,152 1,130 1,148 10,404 -0.61
2025/08/27 1,149 1,153 1,147 1,149 3,032 0.09
2025/08/28 1,151 1,163 1,151 1,163 17 1.22
2025/08/29 1,164 1,164 1,156 1,160 2,647 -0.26
2025/09/01 1,157 1,167 1,155 1,164 8,078 0.34
2025/09/02 1,169 1,179 1,169 1,179 5,200 1.29
2025/09/03 1,239 1,239 1,170 1,173 10,919 -0.51
2025/09/04 1,174 1,181 1,174 1,181 56 0.68
2025/09/05 1,211 1,211 1,181 1,189 91 0.68
2025/09/08 1,193 1,201 1,190 1,201 390 1.01
2025/09/09 1,207 1,207 1,191 1,193 10,527 -0.67
2025/09/10 1,195 1,198 1,186 1,193 50 0.00
2025/09/11 1,195 1,199 1,195 1,199 135 0.50
2025/09/12 1,214 1,214 1,203 1,203 3,180 0.33
2025/09/16 1,204 1,211 1,204 1,210 44 0.58
2025/09/17 1,201 1,201 1,194 1,197 1,989 -1.07
2025/09/18 1,213 1,213 1,188 1,192 156 -0.42
2025/09/19 1,196 1,202 1,183 1,197 13,600 0.42
2025/09/22 1,189 1,195 1,189 1,192 37,470 -0.42
2025/09/24 1,191 1,195 1,187 1,191 27,811 -0.08
2025/09/25 1,207 1,207 1,198 1,201 38 0.84
2025/09/26 1,210 1,212 1,204 1,204 27,265 0.25
2025/09/29 1,218 1,218 1,197 1,197 76 -0.58
2025/09/30 1,198 1,198 1,178 1,188 38,739 -0.75
2025/10/01 1,183 1,183 1,170 1,176 64 -1.01
2025/10/02 1,177 1,190 1,160 1,168 92,638 -0.68
2025/10/03 1,169 1,177 1,167 1,177 12,102 0.77
2025/10/06 1,207 1,213 1,201 1,205 1,012 2.38
2025/10/07 1,206 1,216 1,206 1,212 292 0.58
2025/10/08 1,213 1,220 1,210 1,210 827 -0.17
2025/10/09 1,218 1,220 1,213 1,220 293 0.83
2025/10/10 1,228 1,228 1,193 1,195 267 -2.05
2025/10/14 1,175 1,193 1,172 1,179 1,069 -1.34
2025/10/15 1,191 1,194 1,187 1,194 98 1.27
2025/10/16 1,213 1,213 1,196 1,197 72 0.25
2025/10/17 1,212 1,212 1,188 1,188 139 -0.75
2025/10/20 1,205 1,205 1,199 1,205 123 1.43
2025/10/21 1,222 1,222 1,206 1,206 496 0.08
2025/10/22 1,212 1,224 1,211 1,224 20,636 1.49
2025/10/23 1,220 1,229 1,217 1,229 22,714 0.41
2025/10/24 1,234 1,237 1,230 1,235 474 0.49
2025/10/27 1,256 1,256 1,245 1,249 1,908 1.13
2025/10/28 1,279 1,279 1,228 1,228 1,026 -1.68
2025/10/29 1,229 1,229 1,220 1,222 8,532 -0.49
2025/10/30 1,222 1,233 1,218 1,233 2,729 0.90
2025/10/31 1,235 1,242 1,232 1,234 109 0.08
2025/11/04 1,249 1,253 1,237 1,245 906 0.89
2025/11/05 1,240 1,240 1,209 1,231 4,557 -1.12
2025/11/06 1,232 1,249 1,232 1,242 228 0.89
2025/11/07 1,253 1,253 1,238 1,245 91 0.24
2025/11/10 1,260 1,268 1,260 1,268 1,610 1.85
2025/11/11 1,270 1,274 1,266 1,269 387 0.08
2025/11/12 1,274 1,297 1,274 1,297 65 2.21
2025/11/13 1,296 1,305 1,294 1,304 272 0.54
2025/11/14 1,274 1,307 1,274 1,304 14,919 0.00
2025/11/17 1,305 1,306 1,295 1,302 275 -0.15
2025/11/18 1,308 1,308 1,266 1,266 552 -2.76
2025/11/19 1,267 1,270 1,256 1,268 20,211 0.16
2025/11/20 1,298 1,298 1,284 1,288 5,333 1.58
2025/11/21 1,258 1,293 1,258 1,288 5,067 0.00
2025/11/25 1,350 1,350 1,288 1,291 153 0.23
2025/11/26 1,296 1,311 1,290 1,290 12,954 -0.08
2025/11/27 1,309 1,314 1,307 1,307 961 1.32
2025/11/28 1,311 1,315 1,311 1,315 173 0.61
2025/12/01 1,335 1,335 1,298 1,304 529 -0.84
2025/12/02 1,303 1,305 1,293 1,293 878 -0.84
2025/12/03 1,296 1,296 1,287 1,288 412 -0.39
2025/12/04 1,286 1,303 1,286 1,301 2,389 1.01
2025/12/05 1,296 1,296 1,290 1,290 369 -0.85
2025/12/08 1,291 1,298 1,289 1,298 155 0.62
2025/12/09 1,296 1,303 1,296 1,298 146 0.00
2025/12/10 1,305 1,307 1,302 1,306 79 0.62
2025/12/11 1,312 1,312 1,296 1,298 256 -0.61
2025/12/12 1,290 1,311 1,290 1,308 4,173 0.77
2025/12/15 1,316 1,320 1,311 1,320 586 0.92
2025/12/16 1,320 1,320 1,302 1,304 783 -1.21
2025/12/17 1,298 1,298 1,287 1,296 2,143 -0.61
2025/12/18 1,298 1,298 1,288 1,294 506 -0.15
2025/12/19 1,303 1,307 1,300 1,303 207 0.70
2025/12/22 1,317 1,317 1,307 1,308 828 0.38
2025/12/23 1,338 1,338 1,310 1,312 167 0.31
2025/12/24 1,339 1,339 1,310 1,310 634 -0.15
2025/12/25 1,320 1,320 1,315 1,317 4,219 0.53
2025/12/26 1,320 1,330 1,314 1,330 504 0.99
2025/12/29 1,330 1,330 1,318 1,319 285 -0.83
2025/12/30 1,320 1,323 1,320 1,320 1,048 0.08
2026/01/05 1,324 1,336 1,324 1,333 3,831 0.98
2026/01/06 1,360 1,360 1,340 1,350 652 1.28
2026/01/07 1,350 1,350 1,342 1,344 126 -0.44
2026/01/08 1,344 1,346 1,338 1,341 6,508 -0.22
2026/01/09 1,344 1,358 1,344 1,358 2,224 1.27
2026/01/13 1,388 1,388 1,370 1,377 38,471 1.40
2026/01/14 1,384 1,395 1,384 1,395 800 1.31
2026/01/15 1,392 1,398 1,387 1,397 1,892 0.14
2026/01/16 1,391 1,391 1,380 1,384 329 -0.93
2026/01/19 1,389 1,389 1,368 1,386 3,637 0.14
2026/01/20 1,400 1,400 1,376 1,378 7,494 -0.58
2026/01/21 1,370 1,376 1,358 1,376 2,989 -0.15

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