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: 2026/10/30
1,521円
(時刻：14:47)
▲ +15円 (+0.99%)

価格情報

始値 1,506円
高値 1,526円
安値 1,506円
終値 1,521円
出来高 43,613株
売買代金 66,348,645円
売り気配 (15:29) 1,526円
買い気配 (15:29) 1,523円
年初来高値 (2026/07/29) 1,558円
年初来安値 (2026/01/05) 1,324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 14,112,022,698.0円
発行済株式総数 9,370,533株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/27 0 0 685 0
2026/10/26 0 0 685 0
2026/10/23 0 0 685 0
2026/10/22 0 0 685 0
2026/10/21 0 0 685 0
2026/10/20 0 0 1 -684
2026/10/19 0 0 685 0
2026/10/16 0 0 685 0
2026/10/15 0 0 685 48
2026/10/14 0 0 637 0
2026/10/13 0 0 637 1
2026/10/09 0 0 636 50
2026/10/08 0 0 586 -601
2026/10/07 0 0 1,187 -100
2026/10/06 0 0 1,287 -50
2026/10/05 0 0 1,337 -49
2026/10/02 0 0 1,386 150
2026/10/01 0 0 1,236 -30
2026/09/30 0 0 1,266 -100
2026/09/29 0 0 1,366 50
2026/09/28 0 0 1,316 620
2026/09/25 0 0 696 -40
2026/09/18 0 0 726 -1,007
2026/09/11 0 0 1,733 1,025
2026/09/04 0 0 708 -207
2026/08/28 0 0 915 -1,070
2026/08/21 0 0 1,985 150
2026/08/14 0 0 1,835 1,100
2026/08/07 0 0 735 0
2026/07/31 0 0 735 133
2026/07/24 0 0 602 0
2026/07/17 0 0 602 100
2026/07/10 0 0 502 500
2026/07/03 0 0 2 0
2026/06/26 0 0 2 -1,100
2026/06/19 0 0 1,102 600
2026/06/12 0 0 502 0
2026/06/05 0 0 502 0
2026/05/22 0 0 602 -940
2026/05/15 0 0 1,542 399
2026/05/01 0 0 1,143 102
2026/04/24 0 0 1,041 451
2026/04/17 0 0 590 -214
2026/04/10 0 0 804 0
2026/04/03 0 0 804 -83
2026/03/27 0 0 887 12
2026/03/19 0 0 875 92
2026/03/13 0 0 783 -436
2026/03/06 0 0 1,219 380
2026/02/27 0 0 839 -597
2026/02/20 0 0 1,436 590
2026/02/13 0 0 846 219
2026/02/06 0 0 627 -47

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
2026/10/28 東証 101 0 101 0 180
2026/10/27 東証 101 0 101 0 60 - - -
2026/10/26 東証 101 0 101 0 60 - - -
2026/10/23 東証 101 0 101 0 60 - - -
2026/10/22 東証 101 0 101 0 60 - - -
2026/10/21 東証 101 0 101 0 180 - - -
2026/10/20 東証 101 0 101 0 60 - - -
2026/10/19 東証 101 0 101 0 60 - - -
2026/10/16 東証 101 0 101 0 60 - - -
2026/10/15 東証 101 0 101 0 60 - - -
2026/10/14 東証 101 0 101 0 180 - - -
2026/10/13 東証 101 0 101 0 60 - - -
2026/10/09 東証 101 0 101 0 60 - - -
2026/10/08 東証 101 0 101 0 60 - - -
2026/10/07 東証 101 0 101 0 240 - - -
2026/10/06 東証 101 0 101 0 60 - - -
2026/10/05 東証 101 0 101 0 60 - - -
2026/10/02 東証 101 0 101 0 60 - - -
2026/10/01 東証 101 0 101 0 60 - - -
2026/09/30 東証 101 0 101 0 180 - - -
2026/09/29 東証 101 0 101 0 60 - - -
2026/09/28 東証 101 0 101 0 60 - - -
2026/09/25 東証 101 0 101 0 60 - - -
2026/09/24 東証 101 0 101 0 60 - - -
2026/09/18 東証 101 0 101 0 180 - - -
2026/09/17 東証 101 0 101 0 60 - - -
2026/09/16 東証 101 0 101 0 360 - - -
2026/09/15 東証 100 0 100 0 60 - - -
2026/09/14 東証 100 0 100 0 60 - - -
2026/09/11 東証 100 0 100 0 60 - - -

詳細チャートへ

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/05/12 1,010 1,014 1,005 1,005 157 -
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
2026/01/22 1,375 1,430 1,375 1,430 997 3.92
2026/01/23 1,375 1,383 1,373 1,374 3,222 -3.92
2026/01/26 1,359 1,359 1,350 1,350 6,128 -1.75
2026/01/27 1,375 1,375 1,341 1,353 2,740 0.22
2026/01/28 1,345 1,351 1,339 1,347 133,388 -0.44
2026/01/29 1,377 1,377 1,328 1,354 11,907 0.52
2026/01/30 1,363 1,374 1,360 1,374 24,055 1.48
2026/02/02 1,398 1,398 1,367 1,367 42,333 -0.51
2026/02/03 1,399 1,399 1,385 1,399 2,532 2.34
2026/02/04 1,409 1,432 1,409 1,426 1,335 1.93
2026/02/05 1,456 1,456 1,431 1,439 2,412 0.91
2026/02/06 1,469 1,469 1,431 1,453 8,406 0.97
2026/02/09 1,483 1,483 1,450 1,454 7,799 0.07
2026/02/10 1,465 1,484 1,465 1,484 2,154 2.06
2026/02/12 1,490 1,499 1,489 1,495 2,752 0.74
2026/02/13 1,520 1,520 1,450 1,452 5,061 -2.88
2026/02/16 1,468 1,468 1,446 1,448 4,279 -0.28
2026/02/17 1,478 1,478 1,447 1,454 2,432 0.41
2026/02/18 1,480 1,480 1,454 1,465 2,013 0.76
2026/02/19 1,495 1,495 1,470 1,482 1,861 1.16
2026/02/20 1,461 1,461 1,447 1,456 3,716 -1.75
2026/02/24 1,453 1,458 1,443 1,453 1,956 -0.21
2026/02/25 1,457 1,457 1,440 1,448 2,871 -0.34
2026/02/26 1,461 1,465 1,456 1,456 993 0.55
2026/02/27 1,458 1,480 1,455 1,480 20,265 1.65
2026/03/02 1,461 1,487 1,461 1,487 5,335 0.47
2026/03/03 1,496 1,496 1,439 1,442 6,164 -3.03
2026/03/04 1,393 1,416 1,371 1,394 17,524 -3.33
2026/03/05 1,424 1,426 1,404 1,414 7,939 1.43
2026/03/06 1,401 1,415 1,396 1,415 1,862 0.07
2026/03/09 1,374 1,392 1,360 1,384 37,517 -2.19
2026/03/10 1,414 1,414 1,390 1,402 2,982 1.30
2026/03/11 1,432 1,432 1,412 1,416 1,333 1.00
2026/03/12 1,440 1,440 1,387 1,400 6,724 -1.13
2026/03/13 1,401 1,410 1,376 1,399 2,079 -0.07
2026/03/16 1,414 1,414 1,388 1,390 6,679 -0.64
2026/03/17 1,415 1,420 1,400 1,410 3,995 1.44
2026/03/18 1,423 1,453 1,423 1,453 1,291 3.05
2026/03/19 1,433 1,437 1,414 1,414 3,975 -2.68
2026/03/23 1,384 1,391 1,350 1,365 4,215 -3.47
2026/03/24 1,379 1,396 1,379 1,396 4,907 2.27
2026/03/25 1,419 1,422 1,406 1,408 8,620 0.86
2026/03/26 1,420 1,422 1,409 1,413 1,379 0.36
2026/03/27 1,431 1,442 1,422 1,441 17,849 1.98
2026/03/30 1,397 1,430 1,397 1,430 1,069 -0.76
2026/03/31 1,425 1,455 1,413 1,417 455 -0.91
2026/04/01 1,438 1,456 1,435 1,456 4,591 2.75
2026/04/02 1,457 1,470 1,440 1,440 2,863 -1.10
2026/04/03 1,442 1,455 1,442 1,452 5,051 0.83
2026/04/06 1,460 1,463 1,452 1,453 7,527 0.07
2026/04/07 1,468 1,468 1,450 1,452 1,203 -0.07
2026/04/08 1,478 1,478 1,460 1,464 16,920 0.83
2026/04/09 1,468 1,473 1,455 1,457 675 -0.48
2026/04/10 1,460 1,460 1,436 1,437 414 -1.37
2026/04/13 1,446 1,449 1,429 1,431 8,749 -0.42
2026/04/14 1,432 1,434 1,422 1,422 1,029 -0.63
2026/04/15 1,425 1,433 1,424 1,429 1,378 0.49
2026/04/16 1,437 1,438 1,432 1,437 1,260 0.56
2026/04/17 1,445 1,445 1,424 1,430 70,541 -0.49
2026/04/20 1,417 1,422 1,406 1,413 1,267 -1.19
2026/04/21 1,409 1,411 1,400 1,401 2,510 -0.85
2026/04/22 1,401 1,401 1,380 1,380 3,549 -1.50
2026/04/23 1,385 1,385 1,360 1,371 5,609 -0.65
2026/04/24 1,361 1,376 1,361 1,368 1,817 -0.22
2026/04/27 1,360 1,372 1,337 1,337 3,614 -2.27
2026/04/28 1,363 1,378 1,357 1,372 1,778 2.62
2026/04/30 1,374 1,374 1,361 1,368 11,050 -0.29
2026/05/01 1,368 1,375 1,355 1,371 1,727 0.22
2026/05/07 1,380 1,399 1,370 1,387 28,352 1.17
2026/05/08 1,391 1,391 1,365 1,377 1,457 -0.72
2026/05/11 1,401 1,401 1,376 1,378 594 0.07
2026/05/12 1,385 1,392 1,384 1,388 773 0.73
2026/05/13 1,401 1,413 1,392 1,413 4,443 1.80
2026/05/14 1,408 1,408 1,402 1,408 112 -0.35
2026/05/15 1,409 1,421 1,409 1,419 781 0.78
2026/05/18 1,420 1,420 1,399 1,401 19,087 -1.27
2026/05/19 1,406 1,417 1,406 1,417 657 1.14
2026/05/20 1,425 1,425 1,393 1,398 1,745 -1.34
2026/05/21 1,428 1,428 1,394 1,396 462 -0.14
2026/05/22 1,395 1,396 1,383 1,396 267 0.00
2026/05/25 1,411 1,411 1,375 1,375 620 -1.50
2026/05/26 1,382 1,387 1,382 1,386 503 0.80
2026/05/27 1,386 1,402 1,385 1,386 712 0.00
2026/05/28 1,387 1,389 1,379 1,379 219 -0.51
2026/05/29 1,380 1,403 1,380 1,400 474 1.52
2026/06/01 1,384 1,387 1,352 1,352 5,509 -3.43
2026/06/02 1,353 1,373 1,347 1,348 776 -0.30
2026/06/03 1,368 1,380 1,360 1,366 792 1.34
2026/06/04 1,374 1,374 1,363 1,363 1,787 -0.22
2026/06/05 1,380 1,380 1,372 1,372 342 0.66
2026/06/08 1,365 1,377 1,360 1,360 67,818 -0.87
2026/06/09 1,400 1,403 1,360 1,360 18,617 0.00
2026/06/10 1,384 1,384 1,360 1,360 355 0.00
2026/06/11 1,378 1,378 1,354 1,368 2,074 0.59
2026/06/12 1,380 1,380 1,369 1,374 32,509 0.44
2026/06/15 1,381 1,414 1,381 1,396 9,747 1.60
2026/06/16 1,416 1,416 1,377 1,382 1,192 -1.00
2026/06/17 1,383 1,387 1,381 1,387 2,330 0.36
2026/06/18 1,402 1,402 1,380 1,384 397 -0.22
2026/06/19 1,380 1,384 1,370 1,375 1,957 -0.65
2026/06/22 1,376 1,385 1,361 1,361 1,604 -1.02
2026/06/23 1,374 1,374 1,350 1,350 1,807 -0.81
2026/06/24 1,367 1,368 1,351 1,351 768 0.07
2026/06/25 1,377 1,377 1,354 1,354 4,136 0.22
2026/06/26 1,374 1,378 1,360 1,360 5,356 0.44
2026/06/29 1,349 1,394 1,349 1,394 1,513 2.50
2026/06/30 1,399 1,399 1,385 1,388 647 -0.43
2026/07/01 1,387 1,387 1,361 1,370 320 -1.30
2026/07/02 1,390 1,401 1,382 1,397 29,135 1.97
2026/07/03 1,414 1,424 1,414 1,419 458 1.57
2026/07/06 1,434 1,446 1,421 1,446 749 1.90
2026/07/07 1,447 1,448 1,441 1,444 365 -0.14
2026/07/08 1,443 1,447 1,413 1,443 81 -0.07
2026/07/09 1,440 1,440 1,427 1,427 117 -1.11
2026/07/10 1,440 1,440 1,418 1,422 3,334 -0.35
2026/07/13 1,405 1,429 1,405 1,420 1,027 -0.14
2026/07/14 1,420 1,442 1,420 1,441 820 1.48
2026/07/15 1,447 1,454 1,435 1,454 678 0.90
2026/07/16 1,452 1,452 1,436 1,441 2,375 -0.89
2026/07/17 1,440 1,457 1,438 1,438 15,567 -0.21
2026/07/21 1,440 1,472 1,437 1,437 1,532 -0.07
2026/07/22 1,459 1,469 1,459 1,469 30,629 2.23
2026/07/23 1,465 1,467 1,463 1,467 93 -0.14
2026/07/24 1,466 1,472 1,456 1,470 448 0.20
2026/07/27 1,490 1,507 1,484 1,505 2,540 2.38
2026/07/28 1,501 1,511 1,492 1,510 46,676 0.33
2026/07/29 1,510 1,558 1,510 1,558 6,241 3.18
2026/07/30 1,541 1,555 1,509 1,525 18,524 -2.12
2026/07/31 1,528 1,528 1,472 1,472 66,513 -3.48
2026/08/03 1,478 1,478 1,440 1,467 8,161 -0.34
2026/08/04 1,464 1,464 1,443 1,443 1,166 -1.64
2026/08/05 1,473 1,473 1,447 1,450 6,451 0.49
2026/08/06 1,438 1,480 1,438 1,480 405 2.07
2026/08/07 1,481 1,510 1,481 1,509 25,261 1.96
2026/08/10 1,516 1,516 1,501 1,512 806 0.20
2026/08/12 1,527 1,527 1,502 1,512 760 0.00
2026/08/13 1,513 1,514 1,486 1,486 14,146 -1.72
2026/08/14 1,490 1,511 1,490 1,494 1,165 0.54
2026/08/17 1,492 1,511 1,492 1,497 252 0.20
2026/08/18 1,490 1,510 1,490 1,490 21,020 -0.47
2026/08/19 1,491 1,499 1,468 1,468 3,163 -1.48
2026/08/20 1,481 1,509 1,481 1,492 17,862 1.63
2026/08/21 1,467 1,489 1,467 1,487 1,297 -0.34
2026/08/24 1,501 1,501 1,487 1,500 2,308 0.87
2026/08/25 1,501 1,505 1,495 1,495 11,390 -0.33
2026/08/26 1,500 1,505 1,480 1,480 17,521 -1.00
2026/08/27 1,491 1,502 1,475 1,475 331 -0.34
2026/08/28 1,490 1,503 1,488 1,488 860 0.88
2026/08/31 1,499 1,509 1,499 1,505 335 1.14
2026/09/01 1,505 1,535 1,505 1,535 713 1.99
2026/09/02 1,540 1,540 1,498 1,498 2,891 -2.41
2026/09/03 1,512 1,533 1,512 1,533 822 2.34
2026/09/04 1,540 1,540 1,493 1,493 3,045 -2.61
2026/09/07 1,503 1,507 1,495 1,496 2,284 0.20
2026/09/08 1,491 1,491 1,475 1,475 78,999 -1.40
2026/09/09 1,495 1,495 1,466 1,471 154 -0.27
2026/09/10 1,448 1,473 1,444 1,473 21,361 0.14
2026/09/11 1,474 1,480 1,459 1,478 997 0.34
2026/09/14 1,481 1,496 1,481 1,490 238 0.81
2026/09/15 1,500 1,500 1,488 1,490 112 0.00
2026/09/16 1,491 1,505 1,489 1,502 38 0.81
2026/09/17 1,511 1,519 1,511 1,517 1,465 1.00
2026/09/18 1,520 1,520 1,502 1,502 518 -0.99
2026/09/24 1,522 1,522 1,491 1,496 1,017 -0.40
2026/09/25 1,520 1,520 1,492 1,498 260 0.13
2026/09/28 1,501 1,501 1,490 1,490 1,207 -0.53
2026/09/29 1,496 1,496 1,470 1,473 367 -1.14
2026/09/30 1,499 1,499 1,469 1,484 640 0.75
2026/10/01 1,474 1,478 1,464 1,477 1,256 -0.47
2026/10/02 1,478 1,478 1,460 1,464 632 -0.88
2026/10/05 1,462 1,467 1,459 1,467 742 0.20
2026/10/06 1,465 1,474 1,464 1,473 244 0.41
2026/10/07 1,475 1,475 1,468 1,469 1,080 -0.27
2026/10/08 1,481 1,481 1,454 1,470 1,135 0.07
2026/10/09 1,453 1,484 1,453 1,484 242 0.95
2026/10/13 1,485 1,495 1,483 1,495 601 0.74
2026/10/14 1,500 1,500 1,487 1,495 50 0.00
2026/10/15 1,493 1,494 1,482 1,488 2,193 -0.47
2026/10/16 1,486 1,512 1,486 1,509 2,769 1.41
2026/10/19 1,511 1,517 1,505 1,513 1,571 0.27
2026/10/20 1,520 1,520 1,508 1,510 182 -0.20
2026/10/21 1,511 1,515 1,506 1,511 3,458 0.07
2026/10/22 1,511 1,521 1,511 1,517 521 0.40
2026/10/23 1,516 1,523 1,504 1,506 985 -0.73
2026/10/26 1,511 1,529 1,511 1,527 578 1.39
2026/10/27 1,527 1,527 1,515 1,523 196 -0.26
2026/10/28 1,522 1,524 1,504 1,524 822 0.07
2026/10/29 1,522 1,522 1,495 1,506 604 -1.18
2026/10/30 1,506 1,526 1,506 1,521 43,613 1.00

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