グローバルＸ　高配当３０－日本株式　ＥＴＦ（235A）の銘柄情報

グローバルＸ　高配当３０－日本株式　ＥＴＦ 235A

ETF等 その他 最終更新: 2026/01/21
1,302円
(時刻：15:30)
▼ -10円 (-0.76%)

価格情報

始値 1,306円
高値 1,309円
安値 1,296円
終値 1,302円
出来高 73,429株
売買代金 95,472,289円
売り気配 (15:30) 1,302円
買い気配 (15:30) 1,299円
年初来高値 (2026/01/14) 1,348円
年初来安値 (2025/04/07) 894円

基本情報

銘柄名 グローバルＸ　高配当３０－日本株式　ＥＴＦ
英文銘柄名 GLOBAL X JAPAN HIGH DIVIDEND 30 ETF
時価総額 14,173,068,928.0円
発行済株式総数 10,802,644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
2025/06/13 210 0 15,140 0
2025/06/12 210 0 15,140 -3,203
2025/06/11 210 0 18,343 -1,500
2025/06/10 210 0 19,843 -8,032
2025/06/09 210 0 27,875 -13,002
2025/06/06 210 0 40,877 21,763
2025/06/05 210 0 19,114 500
2025/06/04 210 0 18,614 -9
2025/06/03 210 -5 18,623 3,009
2025/06/02 215 -48 15,614 -199
2025/05/30 263 0 15,813 -1,109
2025/05/29 263 5 16,922 -1,741
2025/05/28 258 0 18,663 -1,373
2025/05/27 258 0 20,036 -18,064
2025/05/26 258 -1 38,100 896
2025/05/23 259 -12,733 37,204 22,875
2025/05/22 12,992 9,330 14,329 -1,992
2025/05/21 3,662 -189 16,321 1,730
2025/05/20 3,851 398 14,591 187
2025/05/19 3,453 1,297 14,404 57
2025/05/16 2,156 223 14,347 2,489
2025/05/15 1,933 762 11,858 -1,941
2025/05/14 1,171 0 13,799 -1,670
2025/05/13 1,171 -88 15,469 3,061
2025/05/12 1,259 99 12,408 -1,247
2025/05/09 1,160 0 13,655 -10
2025/05/08 1,160 49 13,665 233
2025/05/07 1,111 0 13,432 -2,336
2025/05/02 1,111 1,101 15,768 -290
2025/05/01 10 10 16,058 -1,378
2025/04/30 0 0 17,436 3,707
2025/04/28 0 0 13,729 464
2025/04/25 0 -20 13,265 -459
2025/04/24 20 5 13,724 -611
2025/04/23 15 -10 14,335 -1,000
2025/04/22 25 0 15,335 409
2025/04/21 25 0 14,926 -7,133

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 52 -52 2,803 444
2026/01/09 104 -64 2,359 -174
2025/12/26 168 39 2,533 -105
2025/12/19 129 0 2,638 95
2025/12/12 129 0 2,543 -135
2025/12/05 129 0 2,678 -331
2025/11/28 129 0 3,009 -13,680
2025/11/21 129 0 16,689 -4,167
2025/11/14 129 19 20,856 4,435
2025/11/07 110 0 16,421 -1,313
2025/10/31 110 0 17,734 1,296
2025/10/24 110 -22 16,438 -63
2025/10/17 132 88 16,501 1,921
2025/10/10 44 -85 14,580 -35,495
2025/10/03 129 0 50,075 38,294
2025/09/26 129 43 11,781 -6,430
2025/09/19 86 43 18,211 5,380
2025/09/12 43 0 12,831 2,523
2025/09/05 43 -45 10,308 -1,792
2025/08/29 88 88 12,100 4,183
2025/08/22 0 0 7,917 -349
2025/08/15 0 0 8,266 -285
2025/08/08 0 -93 8,551 290
2025/08/01 93 93 8,261 -289
2025/07/25 0 0 8,550 -257
2025/07/18 0 -198 8,807 -217
2025/07/11 198 0 9,024 -770
2025/07/04 198 -12 9,794 -11,350
2025/06/27 210 0 21,144 4,644
2025/06/20 210 0 16,500 -147
2025/06/13 210 0 16,647 -11,228
2025/06/06 210 -5 27,875 12,261
2025/05/30 215 -43 15,614 -22,486
2025/05/23 258 -3,195 38,100 23,696
2025/05/16 3,453 2,194 14,404 1,996
2025/05/09 1,259 148 12,408 -1,024
2025/05/02 1,111 1,111 13,432 -297
2025/04/25 0 -25 13,729 -1,197

空売り残高（履歴）

計算日 商号 空売り残高
2025/06/17 JANE STREET EUROPE LIMITED 0
（0.56%→0.00%）
2025/06/16 JANE STREET EUROPE LIMITED 42,183
（0.29%→0.56%）

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
2025/11/21 82 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 190 0 190 0 60
2026/01/19 東証 190 0 190 0 60 - - -
2026/01/16 東証 190 0 190 0 60 - - -
2026/01/15 東証 190 0 190 0 60 - - -
2026/01/14 東証 190 0 190 0 180 - - -
2026/01/13 東証 180 0 180 0 60 - - -
2026/01/09 東証 380 0 380 0 60 - - -
2026/01/08 東証 180 0 180 0 60 - - -
2026/01/07 東証 680 0 680 0 240 - - -
2026/01/06 東証 680 0 680 0 60 - - -
2026/01/05 東証 680 0 680 0 60 - - -
2025/12/30 東証 680 0 680 0 60 - - -
2025/12/29 東証 680 0 680 0 60 - - -
2025/12/26 東証 700 0 700 0 360 - - -
2025/12/25 東証 800 0 800 0 60 - - -
2025/12/24 東証 484 0 484 0 180 - - -
2025/12/23 東証 484 0 484 0 60 - - -
2025/12/22 東証 276 0 276 0 60 - - -
2025/12/19 東証 828 53 775 0 60 - - -
2025/12/18 東証 997 52 945 0 60 - - -
2025/12/17 東証 997 15 982 0 180 - - -
2025/12/16 東証 935 15 920 0 60 - - -
2025/12/15 東証 793 15 778 0 60 - - -
2025/12/12 東証 793 15 778 0 60 - - -
2025/12/11 東証 793 15 778 0 60 - - -
2025/12/10 東証 793 15 778 0 180 - - -
2025/12/09 東証 802 0 802 0 60 - - -
2025/12/08 東証 802 0 802 0 60 - - -
2025/12/05 東証 1,002 0 1,002 0 60 - - -
2025/12/04 東証 602 0 602 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(%)
2024/08/22 1,012 1,014 1,008 1,014 133,385 -
2024/08/23 1,014 1,021 1,010 1,021 39,353 0.69
2024/08/26 1,012 1,012 1,003 1,007 76,687 -1.37
2024/08/27 1,009 1,017 1,008 1,017 17,677 0.99
2024/08/28 1,013 1,017 1,010 1,016 12,657 -0.10
2024/08/29 1,017 1,018 1,014 1,018 15,496 0.20
2024/08/30 1,018 1,023 1,017 1,021 28,425 0.29
2024/09/02 1,026 1,028 1,018 1,025 42,574 0.39
2024/09/03 1,026 1,033 1,023 1,031 14,469 0.59
2024/09/04 1,009 1,013 999 1,002 149,090 -2.81
2024/09/05 993 1,011 986 1,001 61,055 -0.10
2024/09/06 998 999 986 991 76,300 -1.00
2024/09/09 976 985 964 985 67,996 -0.61
2024/09/10 991 991 978 978 21,541 -0.71
2024/09/11 973 973 951 959 65,995 -1.94
2024/09/12 970 979 968 977 41,696 1.88
2024/09/13 978 978 962 964 23,316 -1.33
2024/09/17 975 975 950 962 36,685 -0.21
2024/09/18 964 970 958 967 9,743 0.52
2024/09/19 978 990 978 984 63,483 1.76
2024/09/20 998 998 989 991 65,617 0.71
2024/09/24 1,004 1,004 991 995 21,165 0.40
2024/09/25 995 995 989 990 40,980 -0.50
2024/09/26 995 1,004 992 1,004 27,015 1.41
2024/09/27 1,010 1,020 1,004 1,020 34,751 1.59
2024/09/30 1,003 1,003 986 992 60,736 -2.75
2024/10/01 1,009 1,009 998 1,007 17,376 1.51
2024/10/02 1,004 1,009 998 1,001 6,407 -0.60
2024/10/03 1,014 1,019 1,009 1,012 7,080 1.10
2024/10/04 1,015 1,017 1,012 1,015 7,268 0.30
2024/10/07 1,026 1,033 1,024 1,030 83,047 1.48
2024/10/08 1,028 1,028 1,014 1,018 14,157 -1.17
2024/10/09 1,024 1,024 1,011 1,015 5,809 -0.29
2024/10/10 1,025 1,025 1,020 1,022 2,506 0.69
2024/10/11 1,029 1,029 1,016 1,017 4,976 -0.49
2024/10/15 1,021 1,023 1,015 1,015 9,258 -0.20
2024/10/16 1,009 1,017 1,003 1,007 19,100 -0.79
2024/10/17 1,014 1,016 1,010 1,012 12,097 0.50
2024/10/18 1,018 1,018 1,010 1,013 10,233 0.10
2024/10/21 1,015 1,015 1,006 1,010 56,503 -0.30
2024/10/22 1,009 1,009 997 1,003 41,614 -0.69
2024/10/23 1,005 1,010 1,001 1,002 11,120 -0.10
2024/10/24 997 1,003 991 1,001 34,641 -0.10
2024/10/25 998 998 987 990 40,060 -1.10
2024/10/28 988 1,007 985 1,006 25,410 1.62
2024/10/29 1,010 1,017 1,006 1,017 14,401 1.09
2024/10/30 1,016 1,023 1,014 1,022 40,809 0.49
2024/10/31 1,022 1,022 1,014 1,019 40,322 -0.29
2024/11/01 1,007 1,015 1,004 1,007 23,677 -1.18
2024/11/05 1,008 1,015 1,007 1,014 12,250 0.70
2024/11/06 1,015 1,030 1,015 1,018 39,323 0.39
2024/11/07 1,029 1,034 1,019 1,034 13,566 1.57
2024/11/08 1,040 1,040 1,017 1,018 18,370 -1.55
2024/11/11 1,017 1,021 1,012 1,016 14,530 -0.20
2024/11/12 1,024 1,026 1,015 1,018 10,612 0.20
2024/11/13 1,021 1,021 1,005 1,007 15,057 -1.08
2024/11/14 1,013 1,018 1,006 1,006 5,540 -0.10
2024/11/15 1,015 1,017 1,012 1,015 22,753 0.89
2024/11/18 1,014 1,014 1,007 1,008 12,597 -0.69
2024/11/19 1,015 1,019 1,011 1,015 15,317 0.69
2024/11/20 1,015 1,018 1,008 1,010 59,436 -0.49
2024/11/21 999 999 992 992 115,784 -1.78
2024/11/22 996 1,003 995 1,000 27,356 0.81
2024/11/25 1,007 1,008 1,001 1,002 26,644 0.20
2024/11/26 999 999 986 994 137,907 -0.80
2024/11/27 991 991 978 980 95,042 -1.41
2024/11/28 980 989 977 985 23,204 0.51
2024/11/29 986 986 979 984 102,589 -0.10
2024/12/02 985 993 984 992 38,765 0.81
2024/12/03 999 1,005 997 997 39,519 0.50
2024/12/04 1,003 1,003 992 992 11,486 -0.50
2024/12/05 1,001 1,001 991 995 16,998 0.30
2024/12/06 997 997 990 993 12,064 -0.20
2024/12/09 997 999 992 996 8,849 0.30
2024/12/10 1,000 1,005 996 999 21,784 0.30
2024/12/11 999 1,001 994 998 6,774 -0.10
2024/12/12 1,000 1,006 1,000 1,003 7,721 0.50
2024/12/13 1,002 1,002 993 995 17,531 -0.80
2024/12/16 999 999 992 994 6,624 -0.10
2024/12/17 994 998 988 988 27,137 -0.60
2024/12/18 985 990 983 984 11,372 -0.40
2024/12/19 975 997 973 982 30,965 -0.20
2024/12/20 990 992 981 981 77,317 -0.10
2024/12/23 984 988 980 988 15,525 0.71
2024/12/24 992 1,003 992 1,001 22,491 1.32
2024/12/25 1,005 1,005 994 998 5,246 -0.30
2024/12/26 1,004 1,011 1,004 1,007 28,748 0.90
2024/12/27 1,015 1,023 1,015 1,023 126,932 1.59
2024/12/30 1,025 1,028 1,019 1,020 112,532 -0.29
2025/01/06 1,025 1,025 1,014 1,020 25,516 0.00
2025/01/07 1,023 1,026 1,014 1,023 17,517 0.29
2025/01/08 1,025 1,025 1,017 1,022 5,167 -0.10
2025/01/09 1,020 1,020 1,007 1,010 17,547 -1.17
2025/01/10 1,010 1,010 999 999 61,998 -1.09
2025/01/14 1,002 1,002 987 999 73,959 0.00
2025/01/15 1,004 1,004 994 997 22,456 -0.20
2025/01/16 1,005 1,005 989 990 51,817 -0.70
2025/01/17 988 994 978 994 176,723 0.40
2025/01/20 998 998 991 994 29,113 0.00
2025/01/21 1,000 1,000 990 991 22,222 -0.30
2025/01/22 995 998 991 994 36,020 0.30
2025/01/23 995 998 990 997 29,416 0.30
2025/01/24 1,002 1,005 995 998 29,382 0.10
2025/01/27 1,005 1,013 1,005 1,009 75,511 1.10
2025/01/28 1,012 1,017 1,004 1,016 11,624 0.69
2025/01/29 1,016 1,017 1,011 1,017 5,532 0.10
2025/01/30 1,017 1,017 1,010 1,015 5,910 -0.20
2025/01/31 1,014 1,022 1,011 1,022 16,900 0.69
2025/02/03 1,009 1,009 985 996 107,815 -2.54
2025/02/04 1,003 1,005 996 999 19,948 0.30
2025/02/05 1,004 1,008 997 1,004 18,640 0.50
2025/02/06 1,003 1,007 1,001 1,004 18,623 0.00
2025/02/07 1,004 1,006 996 1,006 24,057 0.20
2025/02/10 1,004 1,006 1,000 1,006 29,950 0.00
2025/02/12 1,010 1,017 1,004 1,008 19,991 0.20
2025/02/13 1,015 1,025 1,015 1,020 17,750 1.19
2025/02/14 1,029 1,029 1,016 1,020 18,540 0.00
2025/02/17 1,027 1,027 1,010 1,012 32,096 -0.78
2025/02/18 1,019 1,019 1,007 1,015 12,109 0.30
2025/02/19 1,014 1,019 1,010 1,011 20,036 -0.39
2025/02/20 1,008 1,008 997 1,000 38,624 -1.09
2025/02/21 999 1,005 999 1,005 15,269 0.50
2025/02/25 999 1,011 999 1,011 20,679 0.60
2025/02/26 1,012 1,012 1,001 1,011 24,555 0.00
2025/02/27 1,008 1,017 1,008 1,016 25,279 0.49
2025/02/28 1,010 1,014 1,003 1,009 26,814 -0.69
2025/03/03 1,014 1,022 1,014 1,022 43,869 1.29
2025/03/04 1,019 1,021 1,011 1,016 62,903 -0.59
2025/03/05 1,020 1,023 1,012 1,022 9,534 0.59
2025/03/06 1,025 1,032 1,025 1,030 9,057 0.78
2025/03/07 1,022 1,029 1,015 1,027 25,718 -0.29
2025/03/10 1,028 1,032 1,024 1,024 35,645 -0.29
2025/03/11 1,020 1,023 1,010 1,022 53,054 -0.20
2025/03/12 1,014 1,022 1,013 1,022 22,410 0.00
2025/03/13 1,022 1,026 1,020 1,023 11,069 0.10
2025/03/14 1,020 1,028 1,020 1,027 40,609 0.39
2025/03/17 1,030 1,039 1,030 1,034 9,421 0.68
2025/03/18 1,044 1,053 1,044 1,047 26,805 1.26
2025/03/19 1,053 1,060 1,051 1,056 5,035 0.86
2025/03/21 1,051 1,062 1,048 1,057 6,159 0.09
2025/03/24 1,060 1,060 1,051 1,055 4,358 -0.19
2025/03/25 1,060 1,061 1,050 1,050 18,971 -0.47
2025/03/26 1,062 1,064 1,057 1,058 9,937 0.76
2025/03/27 1,055 1,060 1,049 1,060 10,848 0.19
2025/03/28 1,056 1,056 1,047 1,051 10,875 -0.85
2025/03/31 1,032 1,032 1,018 1,025 30,285 -2.47
2025/04/01 1,038 1,038 1,027 1,031 9,374 0.59
2025/04/02 1,031 1,031 1,013 1,019 15,814 -1.16
2025/04/03 990 999 984 997 137,004 -2.16
2025/04/04 982 984 959 977 77,353 -2.01
2025/04/07 950 974 894 926 87,404 -5.22
2025/04/08 941 960 938 955 101,742 3.13
2025/04/09 940 945 912 945 191,436 -1.05
2025/04/10 1,013 1,013 965 972 78,466 2.86
2025/04/11 957 964 935 964 148,053 -0.82
2025/04/14 965 973 964 967 23,706 0.31
2025/04/15 971 984 971 982 105,962 1.55
2025/04/16 986 986 970 970 6,734 -1.22
2025/04/17 970 985 970 985 18,480 1.55
2025/04/18 988 995 987 993 11,969 0.81
2025/04/21 989 990 979 979 46,037 -1.41
2025/04/22 989 989 976 983 29,341 0.41
2025/04/23 998 1,001 995 999 8,468 1.63
2025/04/24 1,001 1,007 996 1,001 9,466 0.20
2025/04/25 1,003 1,008 1,000 1,008 26,303 0.70
2025/04/28 1,017 1,020 1,012 1,013 70,984 0.50
2025/04/30 1,026 1,026 1,008 1,019 42,778 0.59
2025/05/01 1,018 1,024 1,011 1,024 10,774 0.49
2025/05/02 1,024 1,033 1,024 1,025 9,618 0.10
2025/05/07 1,031 1,031 1,022 1,023 14,134 -0.20
2025/05/08 1,032 1,032 1,016 1,021 5,634 -0.20
2025/05/09 1,033 1,035 1,028 1,031 3,751 0.98
2025/05/12 1,030 1,030 1,019 1,019 17,919 -1.16
2025/05/13 1,038 1,040 1,029 1,031 24,357 1.18
2025/05/14 1,033 1,033 1,017 1,024 9,516 -0.68
2025/05/15 1,015 1,019 1,010 1,016 107,300 -0.78
2025/05/16 1,023 1,023 1,011 1,016 106,051 0.00
2025/05/19 1,022 1,024 1,017 1,019 8,763 0.30
2025/05/20 1,028 1,028 1,016 1,018 14,620 -0.10
2025/05/21 1,022 1,025 1,020 1,023 36,963 0.49
2025/05/22 1,003 1,006 998 999 38,679 -2.35
2025/05/23 1,014 1,014 1,002 1,003 3,011 0.40
2025/05/26 1,000 1,015 1,000 1,010 79,279 0.70
2025/05/27 1,010 1,016 1,008 1,015 8,324 0.50
2025/05/28 1,018 1,021 1,015 1,015 8,545 0.00
2025/05/29 1,020 1,028 1,019 1,024 11,956 0.89
2025/05/30 1,022 1,031 1,017 1,025 27,667 0.10
2025/06/02 1,025 1,025 1,013 1,019 27,284 -0.59
2025/06/03 1,018 1,025 1,013 1,025 7,653 0.59
2025/06/04 1,021 1,021 1,016 1,019 9,739 -0.59
2025/06/05 1,013 1,013 1,003 1,005 27,323 -1.37
2025/06/06 1,010 1,014 1,009 1,010 15,291 0.50
2025/06/09 1,018 1,019 1,014 1,017 12,595 0.69
2025/06/10 1,017 1,020 1,014 1,014 12,094 -0.29
2025/06/11 1,020 1,022 1,018 1,018 8,342 0.39
2025/06/12 1,021 1,023 1,018 1,022 46,055 0.39
2025/06/13 1,020 1,020 1,013 1,014 17,042 -0.78
2025/06/16 1,024 1,029 1,020 1,020 29,927 0.59
2025/06/17 1,021 1,021 1,017 1,018 60,374 -0.20
2025/06/18 1,016 1,023 1,016 1,021 2,548 0.29
2025/06/19 1,022 1,024 1,016 1,022 7,907 0.10
2025/06/20 1,022 1,024 1,015 1,015 7,539 -0.68
2025/06/23 1,014 1,014 1,006 1,012 20,684 -0.30
2025/06/24 1,016 1,019 1,012 1,014 38,270 0.20
2025/06/25 1,016 1,016 1,008 1,011 36,609 -0.30
2025/06/26 1,011 1,013 1,008 1,011 4,616 0.00
2025/06/27 1,018 1,024 1,017 1,024 47,502 1.29
2025/06/30 1,025 1,030 1,025 1,030 51,845 0.59
2025/07/01 1,026 1,030 1,020 1,030 19,189 0.00
2025/07/02 1,025 1,030 1,020 1,027 26,482 -0.29
2025/07/03 1,030 1,037 1,027 1,037 4,388 0.97
2025/07/04 1,042 1,042 1,033 1,034 19,794 -0.29
2025/07/07 1,033 1,034 1,024 1,024 21,670 -0.97
2025/07/08 1,026 1,031 1,024 1,030 3,662 0.59
2025/07/09 1,034 1,040 1,031 1,031 14,913 0.10
2025/07/10 1,040 1,040 1,031 1,036 4,945 0.48
2025/07/11 1,041 1,048 1,038 1,046 4,232 0.97
2025/07/14 1,046 1,051 1,042 1,049 14,837 0.29
2025/07/15 1,054 1,055 1,049 1,051 1,529 0.19
2025/07/16 1,050 1,050 1,042 1,048 5,385 -0.29
2025/07/17 1,043 1,050 1,042 1,050 1,791 0.19
2025/07/18 1,053 1,053 1,045 1,046 12,028 -0.38
2025/07/22 1,048 1,050 1,040 1,050 25,117 0.38
2025/07/23 1,061 1,084 1,061 1,077 61,055 2.57
2025/07/24 1,087 1,093 1,085 1,093 10,632 1.49
2025/07/25 1,087 1,087 1,077 1,080 15,101 -1.19
2025/07/28 1,076 1,087 1,073 1,087 8,950 0.65
2025/07/29 1,071 1,073 1,062 1,066 32,193 -1.93
2025/07/30 1,066 1,067 1,062 1,067 7,812 0.09
2025/07/31 1,068 1,075 1,068 1,071 3,001 0.37
2025/08/01 1,075 1,085 1,074 1,082 8,942 1.03
2025/08/04 1,063 1,084 1,060 1,084 4,733 0.18
2025/08/05 1,075 1,077 1,070 1,070 45,766 -1.29
2025/08/06 1,075 1,088 1,075 1,085 15,283 1.40
2025/08/07 1,083 1,103 1,083 1,103 49,107 1.66
2025/08/08 1,102 1,111 1,098 1,110 110,212 0.63
2025/08/12 1,110 1,127 1,110 1,124 19,678 1.26
2025/08/13 1,130 1,131 1,123 1,129 6,352 0.44
2025/08/14 1,119 1,125 1,114 1,118 10,051 -0.97
2025/08/15 1,121 1,128 1,120 1,128 7,318 0.89
2025/08/18 1,130 1,135 1,130 1,130 12,470 0.18
2025/08/19 1,135 1,139 1,129 1,139 10,165 0.80
2025/08/20 1,132 1,144 1,132 1,138 44,507 -0.09
2025/08/21 1,136 1,138 1,132 1,135 11,072 -0.26
2025/08/22 1,139 1,142 1,136 1,140 7,489 0.44
2025/08/25 1,142 1,148 1,138 1,138 13,415 -0.18
2025/08/26 1,146 1,146 1,125 1,129 51,936 -0.79
2025/08/27 1,128 1,128 1,123 1,126 4,166 -0.27
2025/08/28 1,128 1,134 1,125 1,132 32,244 0.53
2025/08/29 1,133 1,133 1,126 1,127 10,187 -0.44
2025/09/01 1,127 1,137 1,125 1,133 81,054 0.53
2025/09/02 1,138 1,149 1,138 1,149 7,776 1.41
2025/09/03 1,152 1,152 1,137 1,137 3,550 -1.04
2025/09/04 1,141 1,151 1,140 1,151 4,285 1.23
2025/09/05 1,152 1,164 1,152 1,164 29,266 1.13
2025/09/08 1,166 1,177 1,165 1,173 45,881 0.77
2025/09/09 1,176 1,176 1,159 1,159 6,025 -1.19
2025/09/10 1,160 1,163 1,157 1,162 1,788 0.26
2025/09/11 1,165 1,165 1,156 1,161 6,297 -0.09
2025/09/12 1,166 1,171 1,162 1,171 2,372 0.86
2025/09/16 1,174 1,174 1,162 1,164 18,995 -0.60
2025/09/17 1,170 1,170 1,152 1,163 6,375 -0.09
2025/09/18 1,169 1,169 1,150 1,157 10,554 -0.52
2025/09/19 1,160 1,162 1,148 1,161 12,013 0.35
2025/09/22 1,170 1,170 1,150 1,155 3,840 -0.52
2025/09/24 1,166 1,166 1,151 1,156 6,130 0.09
2025/09/25 1,170 1,170 1,156 1,156 23,244 0.00
2025/09/26 1,154 1,168 1,154 1,160 8,670 0.35
2025/09/29 1,170 1,170 1,150 1,150 85,429 -0.86
2025/09/30 1,156 1,156 1,137 1,149 92,853 -0.09
2025/10/01 1,148 1,148 1,125 1,128 52,532 -1.83
2025/10/02 1,141 1,141 1,121 1,129 16,961 0.09
2025/10/03 1,130 1,137 1,127 1,132 5,652 0.27
2025/10/06 1,164 1,169 1,152 1,152 130,613 1.77
2025/10/07 1,156 1,164 1,156 1,159 63,124 0.61
2025/10/08 1,164 1,171 1,158 1,158 145,659 -0.09
2025/10/09 1,158 1,163 1,157 1,163 39,301 0.43
2025/10/10 1,162 1,162 1,140 1,143 20,726 -1.72
2025/10/14 1,123 1,141 1,122 1,129 82,018 -1.22
2025/10/15 1,139 1,143 1,138 1,142 7,178 1.15
2025/10/16 1,146 1,151 1,143 1,144 2,476 0.18
2025/10/17 1,145 1,145 1,132 1,141 1,313 -0.26
2025/10/20 1,147 1,158 1,147 1,158 44,299 1.49
2025/10/21 1,151 1,166 1,151 1,158 8,783 0.00
2025/10/22 1,160 1,172 1,160 1,171 34,781 1.12
2025/10/23 1,172 1,173 1,165 1,170 55,850 -0.09
2025/10/24 1,173 1,179 1,172 1,177 4,161 0.60
2025/10/27 1,183 1,193 1,183 1,191 53,043 1.19
2025/10/28 1,192 1,195 1,179 1,195 44,956 0.34
2025/10/29 1,193 1,193 1,163 1,180 94,411 -1.26
2025/10/30 1,160 1,170 1,156 1,170 99,808 -0.85
2025/10/31 1,177 1,183 1,169 1,173 140,959 0.26
2025/11/04 1,176 1,183 1,168 1,168 46,479 -0.43
2025/11/05 1,158 1,175 1,149 1,165 158,695 -0.26
2025/11/06 1,164 1,174 1,164 1,171 44,924 0.52
2025/11/07 1,172 1,182 1,166 1,182 8,791 0.94
2025/11/10 1,188 1,190 1,183 1,190 17,218 0.68
2025/11/11 1,193 1,195 1,187 1,192 69,254 0.17
2025/11/12 1,198 1,214 1,198 1,212 28,900 1.68
2025/11/13 1,214 1,222 1,214 1,219 45,268 0.58
2025/11/14 1,225 1,228 1,216 1,228 158,668 0.74
2025/11/17 1,226 1,227 1,220 1,226 87,267 -0.16
2025/11/18 1,224 1,227 1,204 1,205 52,138 -1.71
2025/11/19 1,228 1,228 1,201 1,213 30,315 0.66
2025/11/20 1,199 1,212 1,199 1,205 48,811 -0.66
2025/11/21 1,196 1,219 1,196 1,217 35,133 1.00
2025/11/25 1,225 1,225 1,213 1,215 46,675 -0.16
2025/11/26 1,220 1,233 1,220 1,230 15,223 1.23
2025/11/27 1,235 1,237 1,230 1,231 6,301 0.08
2025/11/28 1,234 1,238 1,230 1,236 8,346 0.41
2025/12/01 1,237 1,237 1,222 1,230 83,121 -0.49
2025/12/02 1,223 1,228 1,221 1,227 4,056 -0.24
2025/12/03 1,221 1,221 1,211 1,216 7,011 -0.90
2025/12/04 1,214 1,229 1,210 1,226 11,773 0.82
2025/12/05 1,223 1,223 1,212 1,218 2,395 -0.65
2025/12/08 1,218 1,221 1,212 1,218 91,924 0.00
2025/12/09 1,218 1,227 1,218 1,227 10,040 0.74
2025/12/10 1,229 1,237 1,229 1,234 4,707 0.57
2025/12/11 1,239 1,239 1,225 1,226 2,420 -0.65
2025/12/12 1,235 1,241 1,234 1,241 2,545 1.22
2025/12/15 1,246 1,247 1,240 1,246 6,690 0.40
2025/12/16 1,247 1,247 1,235 1,237 10,419 -0.72
2025/12/17 1,236 1,236 1,226 1,230 8,007 -0.57
2025/12/18 1,239 1,239 1,229 1,233 14,730 0.24
2025/12/19 1,236 1,243 1,235 1,243 31,164 0.81
2025/12/22 1,250 1,250 1,242 1,242 95,835 -0.08
2025/12/23 1,245 1,252 1,244 1,251 4,554 0.72
2025/12/24 1,251 1,254 1,245 1,249 3,063 -0.16
2025/12/25 1,254 1,256 1,246 1,256 5,480 0.56
2025/12/26 1,251 1,256 1,248 1,248 42,022 -0.64
2025/12/29 1,250 1,260 1,250 1,258 37,677 0.80
2025/12/30 1,260 1,260 1,253 1,253 12,240 -0.40
2026/01/05 1,265 1,272 1,262 1,262 143,101 0.72
2026/01/06 1,271 1,277 1,269 1,275 8,582 1.03
2026/01/07 1,272 1,283 1,266 1,283 6,914 0.63
2026/01/08 1,274 1,282 1,269 1,282 52,146 -0.08
2026/01/09 1,300 1,300 1,281 1,292 5,895 0.78
2026/01/13 1,311 1,313 1,300 1,306 8,511 1.08
2026/01/14 1,318 1,348 1,310 1,348 14,672 3.22
2026/01/15 1,348 1,348 1,319 1,331 49,803 -1.26
2026/01/16 1,331 1,339 1,320 1,339 36,563 0.60
2026/01/19 1,345 1,345 1,306 1,316 60,492 -1.72
2026/01/20 1,319 1,319 1,311 1,312 64,000 -0.30
2026/01/21 1,306 1,309 1,296 1,302 73,429 -0.76

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