ｉシェアーズ 日本国債７－１０年 ＥＴＦ 236A
453.3円
(時刻：15:30)
▼ -3.4円 (-0.74%)
価格情報
| 始値 | 453.8円 |
| 高値 | 453.8円 |
| 安値 | 452.5円 |
| 終値 | 453.3円 |
| 出来高 | 14,140株 |
| 売買代金 | 6,404,896円 |
| 売り気配 (15:30) | 453.3円 |
| 買い気配 (15:30) | 452.3円 |
| 年初来高値 (2025/04/07) | 551.0円 |
| 年初来安値 (2026/01/19) | 454.1円 |
基本情報
| 銘柄名 | ｉシェアーズ 日本国債７－１０年 ＥＴＦ |
| 英文銘柄名 | ISHARES 7-10 YEAR JAPAN GOVERNMENT BOND ETF |
| 時価総額 | 14,060,523,374.0円 |
| 発行済株式総数 | 30,787,220株 |
| 単元株式数 | 10 |
| 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 |
|---|---|---|---|---|
| 2026/01/20 | 1,990 | 0 | 22,890 | 220 |
| 2026/01/19 | 1,990 | -600 | 22,670 | 200 |
| 2026/01/16 | 2,590 | 0 | 22,470 | -110 |
| 2026/01/15 | 2,590 | -100 | 22,580 | 360 |
| 2026/01/14 | 2,690 | 0 | 22,220 | 250 |
| 2026/01/13 | 2,690 | 0 | 21,970 | 730 |
| 2026/01/09 | 2,690 | 500 | 21,240 | -1,830 |
| 2026/01/08 | 2,190 | 0 | 23,070 | -1,310 |
| 2026/01/07 | 2,190 | 200 | 24,380 | 1,020 |
| 2026/01/06 | 1,990 | -10 | 23,360 | 90 |
| 2026/01/05 | 2,000 | 10 | 23,270 | 7,880 |
| 2025/12/30 | 1,990 | -10 | 15,390 | -9,030 |
| 2025/12/29 | 2,000 | -190 | 24,420 | 1,640 |
| 2025/12/26 | 2,190 | 0 | 22,780 | -220 |
| 2025/12/25 | 2,190 | -90 | 23,000 | 19,250 |
| 2025/12/24 | 2,280 | 340 | 3,750 | 710 |
| 2025/12/23 | 1,940 | 500 | 3,040 | 370 |
| 2025/12/22 | 1,440 | -10 | 2,670 | 1,150 |
| 2025/12/19 | 1,450 | 10 | 1,520 | 30 |
| 2025/12/18 | 1,440 | 0 | 1,490 | 100 |
| 2025/12/17 | 1,440 | 0 | 1,390 | 0 |
| 2025/12/16 | 1,440 | -20 | 1,390 | -980 |
| 2025/12/15 | 1,460 | 30 | 2,370 | 0 |
| 2025/12/12 | 1,430 | 10 | 2,370 | 0 |
| 2025/12/11 | 1,420 | 0 | 2,370 | 0 |
| 2025/12/10 | 1,420 | 0 | 2,370 | -180 |
| 2025/12/09 | 1,420 | 250 | 2,550 | -290 |
| 2025/12/08 | 1,170 | 390 | 2,840 | 440 |
| 2025/12/05 | 780 | 260 | 2,400 | 210 |
| 2025/12/04 | 520 | 0 | 2,190 | 0 |
| 2025/12/03 | 520 | 10 | 2,190 | -10 |
| 2025/12/02 | 510 | 0 | 2,200 | 630 |
| 2025/12/01 | 510 | -290 | 1,570 | 10 |
| 2025/11/28 | 800 | -10 | 1,560 | 80 |
| 2025/11/27 | 810 | 10 | 1,480 | 0 |
| 2025/11/26 | 800 | -10 | 1,480 | 1,140 |
| 2025/11/25 | 810 | 0 | 340 | 60 |
| 2025/11/21 | 810 | 310 | 280 | 60 |
| 2025/11/20 | 500 | -10 | 220 | -1,290 |
| 2025/11/19 | 510 | 10 | 1,510 | 0 |
| 2025/11/18 | 500 | -10 | 1,510 | 30 |
| 2025/11/17 | 510 | 0 | 1,480 | 0 |
| 2025/11/14 | 510 | 10 | 1,480 | 0 |
| 2025/11/13 | 500 | -10 | 1,480 | 0 |
| 2025/11/12 | 510 | 10 | 1,480 | 0 |
| 2025/11/11 | 500 | 0 | 1,480 | 0 |
| 2025/11/10 | 500 | -820 | 1,480 | 0 |
| 2025/11/07 | 1,320 | 10 | 1,480 | 0 |
| 2025/11/06 | 1,310 | -10 | 1,480 | 60 |
| 2025/11/05 | 1,320 | 120 | 1,420 | 0 |
| 2025/10/31 | 1,010 | 700 | 1,420 | 0 |
| 2025/10/30 | 310 | 110 | 1,420 | -120 |
| 2025/10/29 | 200 | 0 | 1,540 | 0 |
| 2025/10/28 | 200 | 0 | 1,540 | 0 |
| 2025/10/27 | 200 | 150 | 1,540 | 70 |
| 2025/10/24 | 50 | 50 | 1,470 | 0 |
| 2025/10/23 | 0 | 0 | 1,470 | 0 |
| 2025/10/22 | 0 | -10 | 1,470 | 0 |
| 2025/10/21 | 10 | 10 | 1,470 | 120 |
| 2025/10/20 | 0 | 0 | 1,350 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 2,690 | 690 | 21,970 | -2,450 |
| 2025/12/26 | 2,000 | 560 | 24,420 | 21,750 |
| 2025/12/19 | 1,440 | -20 | 2,670 | 300 |
| 2025/12/12 | 1,460 | 290 | 2,370 | -470 |
| 2025/12/05 | 1,170 | 660 | 2,840 | 1,270 |
| 2025/11/28 | 510 | -300 | 1,570 | 1,230 |
| 2025/11/21 | 810 | 300 | 340 | -1,140 |
| 2025/11/14 | 510 | 10 | 1,480 | 0 |
| 2025/11/07 | 500 | -700 | 1,480 | 60 |
| 2025/10/31 | 1,200 | 1,000 | 1,420 | -120 |
| 2025/10/24 | 200 | 200 | 1,540 | 190 |
| 2025/10/17 | 0 | 0 | 1,350 | 920 |
| 2025/10/10 | 0 | 0 | 430 | -170 |
| 2025/10/03 | 0 | 0 | 600 | 310 |
| 2025/09/26 | 0 | 0 | 290 | -220 |
| 2025/09/19 | 0 | 0 | 510 | 130 |
| 2025/09/12 | 0 | 0 | 380 | 240 |
| 2025/09/05 | 0 | 0 | 140 | 20 |
| 2025/08/29 | 0 | 0 | 120 | 0 |
| 2025/08/22 | 0 | 0 | 120 | 120 |
| 2025/08/15 | 0 | 0 | 0 | 0 |
| 2025/08/08 | 0 | 0 | 0 | 0 |
| 2025/08/01 | 0 | 0 | 0 | 0 |
| 2025/07/25 | 0 | 0 | 0 | 0 |
| 2025/07/18 | 0 | 0 | 0 | 0 |
| 2025/07/11 | 0 | 0 | 0 | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 |
| 2025/06/27 | 0 | 0 | 0 | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 |
| 2025/05/30 | 0 | 0 | 0 | -50 |
| 2025/05/23 | 0 | 0 | 50 | 50 |
| 2025/05/16 | 0 | 0 | 0 | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 |
| 2025/05/02 | 0 | 0 | 0 | 0 |
| 2025/04/25 | 0 | 0 | 0 | -3,050 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/16 | MERRILL LYNCH INTERNATIONAL | 0 （2.17%→0.00%） |
| 2026/01/15 | MERRILL LYNCH INTERNATIONAL | 670,130 （None→2.17%） |
| 2025/07/25 | Flow Traders Asia Pte Ltd. | 0 （12.34→0.00%） |
| 2025/07/24 | Flow Traders Asia Pte Ltd. | 3,151,850 （None→12.34） |
| 2025/07/01 | Flow Traders Asia Pte Ltd. | 0 （0.64%→0.00%） |
| 2025/06/30 | Flow Traders Asia Pte Ltd. | 165,170 （None→0.64%） |
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 |
|---|---|---|---|
| 2026/01/16 | 1,350 | 12 | 0.5 |
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 | 2,270 | 1,490 | 780 | 0.5 | 12 | |||
| 2026/01/19 | 東証 | 11,090 | 1,480 | 9,610 | 0.5 | 12 | - | - | - |
| 2026/01/16 | 東証 | 130 | 1,480 | -1,350 | 0.5 | 12 | 0.50 | 39.75 | E |
| 2026/01/15 | 東証 | 10,970 | 2,080 | 8,890 | 0.5 | 12 | - | - | - |
| 2026/01/14 | 東証 | 120 | 2,080 | -1,960 | 1.5 | 36 | 1.50 | 40.01 | E |
| 2026/01/13 | 東証 | 10,940 | 2,490 | 8,450 | 0.5 | 12 | - | - | - |
| 2026/01/09 | 東証 | 110 | 2,540 | -2,430 | 0.5 | 12 | 0.50 | 39.72 | E |
| 2026/01/08 | 東証 | 10,710 | 2,590 | 8,120 | 0.5 | 12 | - | - | - |
| 2026/01/07 | 東証 | 100 | 2,090 | -1,990 | 2 | 192 | 2.00 | 39.69 | E |
| 2026/01/06 | 東証 | 11,950 | 1,300 | 10,650 | 0.5 | 24 | - | - | - |
| 2026/01/05 | 東証 | 800 | 1,100 | -300 | 0.5 | 24 | 0.50 | 39.69 | F |
| 2025/12/30 | 東証 | 11,840 | 1,110 | 10,730 | 0.5 | 24 | - | - | - |
| 2025/12/29 | 東証 | 920 | 1,140 | -220 | 0.5 | 24 | 0.50 | 39.49 | F |
| 2025/12/26 | 東証 | 13,040 | 1,110 | 11,930 | 3 | 144 | - | - | - |
| 2025/12/25 | 東証 | 740 | 1,110 | -370 | 0.5 | 12 | 0.50 | 39.47 | F |
| 2025/12/24 | 東証 | 11,160 | 1,110 | 10,050 | 1.5 | 36 | - | - | - |
| 2025/12/23 | 東証 | 10 | 1,270 | -1,260 | 0.5 | 12 | 0.50 | 39.45 | F |
| 2025/12/22 | 東証 | 10 | 980 | -970 | 0.5 | 12 | 0.50 | 39.64 | F |
| 2025/12/19 | 東証 | 90 | 530 | -440 | 0.5 | 12 | 0.50 | 39.41 | F |
| 2025/12/18 | 東証 | 10 | 810 | -800 | 0.5 | 12 | 0.50 | 39.29 | E |
| 2025/12/17 | 東証 | 10 | 830 | -820 | 1.5 | 36 | 1.50 | 39.34 | E |
| 2025/12/16 | 東証 | 10 | 930 | -920 | 0.5 | 12 | 0.50 | 39.13 | E |
| 2025/12/15 | 東証 | 10 | 930 | -920 | 0.5 | 12 | 0.50 | 39.24 | E |
| 2025/12/12 | 東証 | 870 | 850 | 20 | 0.5 | 12 | - | - | - |
| 2025/12/11 | 東証 | 870 | 820 | 50 | 0.5 | 12 | - | - | - |
| 2025/12/10 | 東証 | 870 | 810 | 60 | 1.5 | 36 | - | - | - |
| 2025/12/09 | 東証 | 870 | 810 | 60 | 0.5 | 12 | - | - | - |
| 2025/12/08 | 東証 | 1,050 | 810 | 240 | 0.5 | 12 | - | - | - |
| 2025/12/05 | 東証 | 1,340 | 560 | 780 | 0.5 | 12 | - | - | - |
| 2025/12/04 | 東証 | 1,370 | 250 | 1,120 | 0.5 | 12 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月13日 17時00分 | ＥＴＦの収益分配のお知らせ |
| 2026年01月07日 12時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年10月14日 15時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年10月08日 12時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年08月18日 10時30分 | 2025年７月期 決算短信（2025年１月12日～2025年７月11日） |
| 2025年07月11日 18時15分 | ＥＴＦの収益分配のお知らせ |
| 2025年07月09日 12時10分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年04月11日 18時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年04月09日 12時45分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年02月21日 13時00分 | 2025年１月期 決算短信（2024年８月26日～2025年１月11日） |
| 2025年01月14日 12時50分 | ＥＴＦの収益分配のお知らせ |
| 2025年01月08日 12時20分 | ＥＴＦの収益分配金見込額のお知らせ |
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(%) |
|---|---|---|---|---|---|---|
| 2024/08/28 | 501 | 505 | 500 | 501 | 61,930 | - |
| 2024/08/29 | 501 | 501 | 500 | 500 | 520 | -0.22 |
| 2024/08/30 | 500 | 500 | 499 | 500 | 61,220 | 0.00 |
| 2024/09/02 | 500 | 500 | 499 | 500 | 1,180 | -0.10 |
| 2024/09/03 | 497 | 499 | 497 | 499 | 340 | -0.16 |
| 2024/09/04 | 500 | 500 | 500 | 500 | 70 | 0.24 |
| 2024/09/05 | 501 | 501 | 500 | 500 | 870 | 0.06 |
| 2024/09/06 | 501 | 501 | 501 | 501 | 250 | 0.22 |
| 2024/09/09 | 502 | 502 | 498 | 500 | 750 | -0.28 |
| 2024/09/10 | 500 | 500 | 500 | 500 | 170 | -0.02 |
| 2024/09/11 | 501 | 502 | 501 | 502 | 620 | 0.36 |
| 2024/09/12 | 503 | 503 | 501 | 501 | 340 | -0.04 |
| 2024/09/13 | 503 | 503 | 502 | 502 | 260 | 0.08 |
| 2024/09/17 | 504 | 507 | 502 | 504 | 240 | 0.48 |
| 2024/09/18 | 504 | 504 | 502 | 503 | 80 | -0.28 |
| 2024/09/19 | 503 | 503 | 502 | 502 | 30 | -0.26 |
| 2024/09/20 | 508 | 508 | 501 | 503 | 280 | 0.26 |
| 2024/09/24 | 504 | 508 | 503 | 503 | 60,520 | 0.02 |
| 2024/09/25 | 503 | 503 | 503 | 503 | 40 | 0.08 |
| 2024/09/26 | 503 | 503 | 503 | 503 | 100 | 0.00 |
| 2024/09/27 | 502 | 504 | 502 | 504 | 190 | 0.16 |
| 2024/09/30 | 503 | 503 | 501 | 501 | 500 | -0.58 |
| 2024/10/01 | 500 | 503 | 500 | 502 | 340 | 0.16 |
| 2024/10/02 | 502 | 503 | 502 | 503 | 50 | 0.12 |
| 2024/10/03 | 503 | 503 | 503 | 503 | 10 | -0.02 |
| 2024/10/04 | 502 | 503 | 502 | 502 | 60 | -0.04 |
| 2024/10/07 | 512 | 512 | 501 | 501 | 430 | -0.30 |
| 2024/10/08 | 500 | 501 | 500 | 501 | 30 | -0.02 |
| 2024/10/09 | 500 | 500 | 500 | 500 | 810 | -0.16 |
| 2024/10/10 | 499 | 500 | 499 | 499 | 3,340 | -0.18 |
| 2024/10/11 | 500 | 500 | 499 | 499 | 4,010 | -0.02 |
| 2024/10/15 | 499 | 499 | 498 | 499 | 4,070 | 0.00 |
| 2024/10/16 | 499 | 500 | 499 | 499 | 2,570 | 0.10 |
| 2024/10/17 | 500 | 500 | 499 | 499 | 1,030 | -0.08 |
| 2024/10/18 | 500 | 500 | 498 | 498 | 8,400 | -0.12 |
| 2024/10/21 | 499 | 499 | 499 | 499 | 1,180 | 0.18 |
| 2024/10/22 | 498 | 499 | 498 | 498 | 1,910 | -0.22 |
| 2024/10/23 | 499 | 499 | 498 | 498 | 30 | 0.00 |
| 2024/10/24 | 498 | 499 | 498 | 499 | 61,110 | 0.20 |
| 2024/10/25 | 499 | 500 | 499 | 500 | 4,050 | 0.12 |
| 2024/10/28 | 500 | 500 | 499 | 499 | 90 | -0.14 |
| 2024/10/29 | 499 | 499 | 498 | 499 | 840 | -0.08 |
| 2024/10/30 | 499 | 499 | 499 | 499 | 20 | 0.12 |
| 2024/10/31 | 500 | 500 | 500 | 500 | 60 | 0.10 |
| 2024/11/01 | 499 | 499 | 499 | 499 | 60 | -0.08 |
| 2024/11/05 | 500 | 521 | 500 | 521 | 40 | 4.29 |
| 2024/11/06 | 503 | 503 | 499 | 499 | 180 | -4.15 |
| 2024/11/07 | 499 | 499 | 496 | 496 | 15,270 | -0.60 |
| 2024/11/08 | 496 | 498 | 496 | 498 | 410 | 0.32 |
| 2024/11/11 | 500 | 500 | 498 | 499 | 250 | 0.14 |
| 2024/11/12 | 498 | 498 | 498 | 498 | 220 | -0.06 |
| 2024/11/13 | 498 | 498 | 496 | 496 | 260 | -0.40 |
| 2024/11/14 | 496 | 496 | 495 | 495 | 30 | -0.28 |
| 2024/11/15 | 503 | 503 | 494 | 496 | 480 | 0.14 |
| 2024/11/18 | 504 | 504 | 495 | 495 | 210 | -0.02 |
| 2024/11/19 | 495 | 495 | 495 | 495 | 90 | -0.10 |
| 2024/11/20 | 495 | 495 | 495 | 495 | 20 | 0.00 |
| 2024/11/21 | 495 | 495 | 494 | 494 | 290 | -0.10 |
| 2024/11/22 | 494 | 494 | 494 | 494 | 70 | -0.10 |
| 2024/11/25 | 495 | 495 | 495 | 495 | 30 | 0.26 |
| 2024/11/26 | 495 | 496 | 495 | 496 | 200 | 0.14 |
| 2024/11/27 | 496 | 496 | 494 | 495 | 830 | -0.20 |
| 2024/11/28 | 495 | 496 | 495 | 496 | 62,520 | 0.22 |
| 2024/11/29 | 497 | 497 | 496 | 496 | 2,260 | -0.06 |
| 2024/12/02 | 496 | 496 | 494 | 495 | 2,820 | -0.08 |
| 2024/12/03 | 495 | 495 | 495 | 495 | 250 | 0.00 |
| 2024/12/04 | 495 | 495 | 495 | 495 | 20 | 0.02 |
| 2024/12/05 | 495 | 496 | 494 | 494 | 230 | -0.36 |
| 2024/12/06 | 495 | 496 | 495 | 496 | 61,530 | 0.53 |
| 2024/12/09 | 496 | 497 | 496 | 497 | 40 | 0.14 |
| 2024/12/10 | 496 | 496 | 496 | 496 | 51,220 | -0.20 |
| 2024/12/11 | 495 | 496 | 495 | 496 | 100 | 0.02 |
| 2024/12/12 | 495 | 495 | 495 | 495 | 4,120 | -0.14 |
| 2024/12/13 | 495 | 497 | 495 | 496 | 70 | 0.16 |
| 2024/12/16 | 496 | 496 | 496 | 496 | 270 | -0.06 |
| 2024/12/17 | 496 | 496 | 495 | 496 | 130 | -0.02 |
| 2024/12/18 | 496 | 496 | 495 | 495 | 61,190 | -0.10 |
| 2024/12/19 | 495 | 495 | 495 | 495 | 10 | -0.06 |
| 2024/12/20 | 498 | 498 | 496 | 496 | 270 | 0.28 |
| 2024/12/23 | 496 | 497 | 495 | 497 | 670 | 0.08 |
| 2024/12/24 | 497 | 497 | 495 | 495 | 370 | -0.26 |
| 2024/12/25 | 497 | 497 | 496 | 496 | 300 | 0.16 |
| 2024/12/26 | 504 | 504 | 494 | 494 | 340 | -0.42 |
| 2024/12/27 | 493 | 495 | 493 | 494 | 470 | 0.00 |
| 2024/12/30 | 562 | 562 | 493 | 493 | 800 | -0.24 |
| 2025/01/06 | 495 | 495 | 493 | 493 | 1,120 | 0.06 |
| 2025/01/07 | 493 | 493 | 493 | 493 | 240 | 0.00 |
| 2025/01/08 | 493 | 493 | 491 | 491 | 330 | -0.41 |
| 2025/01/09 | 491 | 491 | 490 | 490 | 20,870 | -0.18 |
| 2025/01/10 | 491 | 491 | 489 | 491 | 260 | 0.10 |
| 2025/01/14 | 489 | 489 | 487 | 488 | 1,510 | -0.61 |
| 2025/01/15 | 488 | 488 | 487 | 488 | 7,930 | -0.06 |
| 2025/01/16 | 491 | 491 | 488 | 488 | 560 | 0.10 |
| 2025/01/17 | 488 | 489 | 488 | 489 | 310 | 0.20 |
| 2025/01/20 | 489 | 489 | 489 | 489 | 50 | 0.00 |
| 2025/01/21 | 489 | 490 | 489 | 490 | 110 | 0.12 |
| 2025/01/22 | 489 | 489 | 489 | 489 | 200 | -0.20 |
| 2025/01/23 | 489 | 489 | 489 | 489 | 520 | 0.08 |
| 2025/01/24 | 490 | 490 | 488 | 488 | 380 | -0.22 |
| 2025/01/27 | 487 | 488 | 487 | 488 | 2,130 | 0.10 |
| 2025/01/28 | 488 | 489 | 488 | 489 | 60 | 0.12 |
| 2025/01/29 | 489 | 490 | 489 | 490 | 80 | 0.12 |
| 2025/01/30 | 489 | 489 | 488 | 489 | 170 | -0.08 |
| 2025/01/31 | 490 | 490 | 488 | 489 | 190 | -0.12 |
| 2025/02/03 | 489 | 489 | 487 | 488 | 34,070 | -0.16 |
| 2025/02/04 | 488 | 488 | 486 | 486 | 160 | -0.29 |
| 2025/02/05 | 487 | 487 | 486 | 486 | 460 | -0.02 |
| 2025/02/06 | 487 | 487 | 486 | 486 | 80 | -0.06 |
| 2025/02/07 | 486 | 486 | 485 | 485 | 89,980 | -0.14 |
| 2025/02/10 | 485 | 485 | 484 | 485 | 550 | 0.02 |
| 2025/02/12 | 485 | 485 | 484 | 484 | 39,330 | -0.33 |
| 2025/02/13 | 483 | 483 | 483 | 483 | 80 | -0.12 |
| 2025/02/14 | 483 | 483 | 483 | 483 | 120 | 0.04 |
| 2025/02/17 | 484 | 484 | 482 | 482 | 1,200 | -0.25 |
| 2025/02/18 | 482 | 482 | 480 | 481 | 1,140 | -0.21 |
| 2025/02/19 | 480 | 481 | 480 | 480 | 8,190 | -0.29 |
| 2025/02/20 | 480 | 481 | 480 | 481 | 2,110 | 0.17 |
| 2025/02/21 | 481 | 485 | 480 | 485 | 73,280 | 0.96 |
| 2025/02/25 | 481 | 483 | 481 | 482 | 17,030 | -0.64 |
| 2025/02/26 | 484 | 486 | 482 | 486 | 151,690 | 0.71 |
| 2025/02/27 | 484 | 484 | 482 | 482 | 430 | -0.82 |
| 2025/02/28 | 482 | 485 | 482 | 483 | 380 | 0.23 |
| 2025/03/03 | 484 | 484 | 482 | 482 | 210 | -0.19 |
| 2025/03/04 | 480 | 482 | 480 | 481 | 690 | -0.17 |
| 2025/03/05 | 481 | 481 | 480 | 480 | 190 | -0.12 |
| 2025/03/06 | 480 | 480 | 478 | 480 | 1,850 | -0.04 |
| 2025/03/07 | 480 | 480 | 477 | 478 | 21,870 | -0.46 |
| 2025/03/10 | 480 | 480 | 476 | 476 | 970 | -0.40 |
| 2025/03/11 | 476 | 478 | 476 | 478 | 81,440 | 0.42 |
| 2025/03/12 | 478 | 478 | 477 | 477 | 61,040 | -0.15 |
| 2025/03/13 | 478 | 479 | 477 | 477 | 190 | -0.06 |
| 2025/03/14 | 477 | 478 | 476 | 478 | 2,020 | 0.21 |
| 2025/03/17 | 478 | 479 | 478 | 478 | 52,910 | 0.06 |
| 2025/03/18 | 481 | 481 | 478 | 478 | 50,420 | -0.04 |
| 2025/03/19 | 479 | 479 | 477 | 478 | 33,380 | -0.13 |
| 2025/03/21 | 479 | 479 | 477 | 478 | 480 | 0.04 |
| 2025/03/24 | 480 | 480 | 478 | 478 | 860 | -0.04 |
| 2025/03/25 | 479 | 479 | 476 | 476 | 2,030 | -0.25 |
| 2025/03/26 | 478 | 478 | 475 | 476 | 6,890 | -0.17 |
| 2025/03/27 | 476 | 476 | 476 | 476 | 540 | 0.00 |
| 2025/03/28 | 476 | 477 | 476 | 477 | 120 | 0.23 |
| 2025/03/31 | 478 | 479 | 478 | 479 | 18,720 | 0.46 |
| 2025/04/01 | 479 | 479 | 479 | 479 | 4,100 | 0.04 |
| 2025/04/02 | 479 | 479 | 479 | 479 | 680 | 0.08 |
| 2025/04/03 | 483 | 488 | 483 | 488 | 13,740 | 1.81 |
| 2025/04/04 | 481 | 492 | 481 | 492 | 5,370 | 0.88 |
| 2025/04/07 | 521 | 551 | 485 | 495 | 14,720 | 0.51 |
| 2025/04/08 | 490 | 495 | 488 | 488 | 176,840 | -1.37 |
| 2025/04/09 | 488 | 502 | 486 | 492 | 87,780 | 0.80 |
| 2025/04/10 | 491 | 491 | 483 | 486 | 5,410 | -1.14 |
| 2025/04/11 | 489 | 491 | 485 | 487 | 79,070 | 0.04 |
| 2025/04/14 | 492 | 492 | 485 | 488 | 4,740 | 0.23 |
| 2025/04/15 | 484 | 486 | 484 | 485 | 71,440 | -0.64 |
| 2025/04/16 | 485 | 488 | 485 | 488 | 190 | 0.76 |
| 2025/04/17 | 487 | 488 | 487 | 487 | 130 | -0.23 |
| 2025/04/18 | 488 | 488 | 488 | 488 | 3,540 | 0.06 |
| 2025/04/21 | 492 | 492 | 488 | 488 | 140 | 0.00 |
| 2025/04/22 | 485 | 487 | 485 | 487 | 270 | -0.10 |
| 2025/04/23 | 485 | 487 | 485 | 487 | 21,170 | -0.04 |
| 2025/04/24 | 486 | 492 | 486 | 487 | 40 | 0.00 |
| 2025/04/25 | 486 | 486 | 485 | 486 | 6,060 | -0.25 |
| 2025/04/28 | 488 | 488 | 486 | 487 | 520 | 0.35 |
| 2025/04/30 | 489 | 489 | 487 | 487 | 110 | -0.06 |
| 2025/05/01 | 489 | 489 | 489 | 489 | 20 | 0.37 |
| 2025/05/02 | 489 | 489 | 488 | 489 | 12,910 | 0.12 |
| 2025/05/07 | 488 | 489 | 488 | 488 | 1,990 | -0.22 |
| 2025/05/08 | 486 | 489 | 486 | 486 | 12,810 | -0.55 |
| 2025/05/09 | 487 | 487 | 485 | 485 | 230 | -0.16 |
| 2025/05/12 | 492 | 492 | 484 | 484 | 2,690 | -0.27 |
| 2025/05/13 | 484 | 484 | 480 | 482 | 2,790 | -0.27 |
| 2025/05/14 | 481 | 482 | 481 | 482 | 580 | 0.02 |
| 2025/05/15 | 482 | 482 | 481 | 482 | 840 | -0.17 |
| 2025/05/16 | 482 | 482 | 481 | 481 | 90 | -0.02 |
| 2025/05/19 | 482 | 482 | 481 | 481 | 20 | -0.08 |
| 2025/05/20 | 482 | 482 | 480 | 480 | 3,670 | -0.23 |
| 2025/05/21 | 481 | 481 | 478 | 478 | 2,030 | -0.48 |
| 2025/05/22 | 479 | 480 | 479 | 479 | 320 | 0.29 |
| 2025/05/23 | 487 | 487 | 478 | 479 | 330 | -0.02 |
| 2025/05/26 | 480 | 480 | 479 | 480 | 910 | 0.23 |
| 2025/05/27 | 481 | 482 | 480 | 482 | 4,710 | 0.35 |
| 2025/05/28 | 482 | 482 | 479 | 479 | 3,430 | -0.48 |
| 2025/05/29 | 480 | 480 | 479 | 480 | 2,060 | 0.17 |
| 2025/05/30 | 481 | 481 | 480 | 480 | 590 | 0.00 |
| 2025/06/02 | 481 | 481 | 480 | 481 | 170 | 0.10 |
| 2025/06/03 | 481 | 481 | 479 | 481 | 1,360 | 0.12 |
| 2025/06/04 | 481 | 481 | 480 | 481 | 90 | -0.12 |
| 2025/06/05 | 481 | 481 | 480 | 481 | 120,660 | 0.15 |
| 2025/06/06 | 482 | 482 | 482 | 482 | 35,220 | 0.04 |
| 2025/06/09 | 482 | 482 | 481 | 481 | 4,580 | -0.06 |
| 2025/06/10 | 482 | 482 | 480 | 481 | 600 | -0.17 |
| 2025/06/11 | 482 | 482 | 482 | 482 | 30 | 0.29 |
| 2025/06/12 | 483 | 483 | 483 | 483 | 10 | 0.12 |
| 2025/06/13 | 483 | 485 | 483 | 484 | 39,090 | 0.39 |
| 2025/06/16 | 482 | 483 | 482 | 482 | 2,040 | -0.45 |
| 2025/06/17 | 482 | 482 | 481 | 481 | 490 | -0.19 |
| 2025/06/18 | 483 | 483 | 482 | 483 | 2,100 | 0.25 |
| 2025/06/19 | 484 | 484 | 482 | 483 | 1,160 | 0.04 |
| 2025/06/23 | 490 | 490 | 484 | 484 | 400 | 0.21 |
| 2025/06/24 | 484 | 484 | 484 | 484 | 110 | 0.00 |
| 2025/06/25 | 484 | 484 | 484 | 484 | 550 | 0.08 |
| 2025/06/26 | 484 | 485 | 484 | 484 | 390 | -0.02 |
| 2025/06/27 | 486 | 486 | 483 | 484 | 230 | -0.02 |
| 2025/06/30 | 483 | 483 | 482 | 482 | 510 | -0.35 |
| 2025/07/01 | 483 | 484 | 483 | 484 | 660 | 0.27 |
| 2025/07/02 | 484 | 484 | 484 | 484 | 29,200 | 0.19 |
| 2025/07/03 | 484 | 484 | 483 | 484 | 29,640 | -0.14 |
| 2025/07/04 | 484 | 484 | 483 | 483 | 1,080 | -0.10 |
| 2025/07/07 | 484 | 484 | 484 | 484 | 100 | 0.10 |
| 2025/07/08 | 484 | 484 | 483 | 483 | 1,110 | -0.25 |
| 2025/07/09 | 483 | 483 | 482 | 482 | 1,380 | -0.21 |
| 2025/07/10 | 480 | 480 | 480 | 480 | 90 | -0.27 |
| 2025/07/11 | 480 | 480 | 480 | 480 | 660 | 0.00 |
| 2025/07/14 | 479 | 479 | 478 | 478 | 350 | -0.46 |
| 2025/07/15 | 479 | 479 | 477 | 477 | 1,970 | -0.29 |
| 2025/07/16 | 477 | 477 | 477 | 477 | 480 | 0.02 |
| 2025/07/17 | 477 | 478 | 476 | 478 | 61,040 | 0.17 |
| 2025/07/18 | 481 | 481 | 478 | 478 | 30 | 0.06 |
| 2025/07/22 | 479 | 479 | 478 | 478 | 340 | 0.06 |
| 2025/07/23 | 478 | 478 | 476 | 476 | 870 | -0.44 |
| 2025/07/24 | 477 | 477 | 476 | 476 | 720 | -0.06 |
| 2025/07/25 | 476 | 476 | 475 | 475 | 23,220 | -0.11 |
| 2025/07/28 | 476 | 476 | 476 | 476 | 510 | 0.17 |
| 2025/07/29 | 477 | 478 | 477 | 477 | 370 | 0.25 |
| 2025/07/30 | 478 | 479 | 478 | 478 | 90 | 0.13 |
| 2025/07/31 | 477 | 477 | 477 | 477 | 80 | -0.13 |
| 2025/08/01 | 478 | 479 | 478 | 479 | 120 | 0.34 |
| 2025/08/04 | 482 | 482 | 477 | 479 | 106,030 | -0.02 |
| 2025/08/05 | 481 | 481 | 480 | 481 | 1,800 | 0.48 |
| 2025/08/06 | 481 | 481 | 480 | 481 | 1,240 | -0.10 |
| 2025/08/07 | 481 | 481 | 480 | 481 | 580 | 0.00 |
| 2025/08/08 | 481 | 481 | 480 | 481 | 1,390 | 0.02 |
| 2025/08/12 | 480 | 480 | 479 | 480 | 2,260 | -0.12 |
| 2025/08/13 | 479 | 480 | 479 | 480 | 500 | -0.08 |
| 2025/08/14 | 480 | 480 | 478 | 478 | 820 | -0.27 |
| 2025/08/15 | 478 | 478 | 478 | 478 | 3,160 | -0.13 |
| 2025/08/18 | 477 | 477 | 477 | 477 | 470 | -0.15 |
| 2025/08/19 | 477 | 477 | 477 | 477 | 1,240 | -0.08 |
| 2025/08/20 | 477 | 477 | 477 | 477 | 530 | 0.00 |
| 2025/08/21 | 477 | 477 | 476 | 476 | 8,800 | -0.06 |
| 2025/08/22 | 476 | 476 | 476 | 476 | 250 | -0.08 |
| 2025/08/25 | 476 | 476 | 476 | 476 | 3,280 | 0.04 |
| 2025/08/26 | 476 | 476 | 476 | 476 | 3,080 | -0.11 |
| 2025/08/27 | 477 | 477 | 475 | 476 | 650 | 0.04 |
| 2025/08/28 | 476 | 476 | 476 | 476 | 1,470 | 0.00 |
| 2025/08/29 | 476 | 476 | 476 | 476 | 2,800 | 0.00 |
| 2025/09/01 | 476 | 476 | 476 | 476 | 9,370 | -0.06 |
| 2025/09/02 | 476 | 476 | 476 | 476 | 240 | 0.06 |
| 2025/09/03 | 477 | 477 | 476 | 476 | 590 | -0.04 |
| 2025/09/04 | 477 | 477 | 477 | 477 | 90 | 0.38 |
| 2025/09/05 | 479 | 479 | 477 | 477 | 210 | -0.08 |
| 2025/09/08 | 479 | 479 | 477 | 478 | 51,810 | 0.17 |
| 2025/09/09 | 478 | 478 | 478 | 478 | 4,020 | 0.06 |
| 2025/09/10 | 477 | 478 | 477 | 478 | 120 | 0.02 |
| 2025/09/11 | 478 | 478 | 478 | 478 | 2,750 | -0.15 |
| 2025/09/12 | 479 | 479 | 477 | 478 | 470 | 0.00 |
| 2025/09/16 | 479 | 479 | 476 | 477 | 3,020 | -0.19 |
| 2025/09/17 | 475 | 477 | 475 | 477 | 5,250 | 0.10 |
| 2025/09/18 | 477 | 477 | 477 | 477 | 680 | -0.10 |
| 2025/09/19 | 476 | 476 | 475 | 475 | 2,720 | -0.42 |
| 2025/09/22 | 476 | 476 | 474 | 475 | 5,120 | 0.04 |
| 2025/09/24 | 477 | 477 | 474 | 475 | 8,440 | 0.02 |
| 2025/09/25 | 475 | 475 | 474 | 475 | 300 | -0.02 |
| 2025/09/26 | 475 | 475 | 474 | 475 | 900 | -0.02 |
| 2025/09/29 | 475 | 475 | 475 | 475 | 990 | 0.02 |
| 2025/09/30 | 475 | 475 | 474 | 475 | 820 | -0.04 |
| 2025/10/01 | 475 | 475 | 474 | 474 | 1,150 | -0.06 |
| 2025/10/02 | 475 | 475 | 474 | 474 | 2,410 | -0.02 |
| 2025/10/03 | 474 | 475 | 474 | 475 | 50,050 | 0.13 |
| 2025/10/06 | 475 | 475 | 474 | 475 | 57,440 | -0.06 |
| 2025/10/07 | 475 | 475 | 474 | 475 | 1,920 | 0.13 |
| 2025/10/08 | 474 | 474 | 473 | 473 | 2,460 | -0.38 |
| 2025/10/09 | 480 | 480 | 472 | 472 | 385,130 | -0.27 |
| 2025/10/10 | 472 | 475 | 472 | 475 | 49,010 | 0.64 |
| 2025/10/14 | 476 | 476 | 473 | 474 | 99,680 | -0.32 |
| 2025/10/15 | 474 | 475 | 474 | 475 | 340 | 0.23 |
| 2025/10/16 | 474 | 474 | 474 | 474 | 650 | -0.08 |
| 2025/10/17 | 475 | 476 | 475 | 475 | 83,400 | 0.19 |
| 2025/10/20 | 476 | 476 | 473 | 473 | 23,930 | -0.44 |
| 2025/10/21 | 473 | 474 | 473 | 474 | 49,360 | 0.21 |
| 2025/10/22 | 473 | 474 | 473 | 474 | 1,190 | 0.04 |
| 2025/10/23 | 474 | 474 | 474 | 474 | 310 | 0.00 |
| 2025/10/24 | 473 | 474 | 473 | 474 | 210 | -0.04 |
| 2025/10/27 | 474 | 474 | 473 | 474 | 330 | -0.06 |
| 2025/10/28 | 474 | 475 | 474 | 475 | 5,100 | 0.19 |
| 2025/10/29 | 474 | 474 | 474 | 474 | 630 | -0.19 |
| 2025/10/30 | 472 | 477 | 472 | 477 | 56,970 | 0.65 |
| 2025/10/31 | 476 | 476 | 474 | 474 | 2,180 | -0.50 |
| 2025/11/04 | 478 | 478 | 473 | 474 | 15,570 | -0.15 |
| 2025/11/05 | 474 | 474 | 474 | 474 | 49,320 | 0.06 |
| 2025/11/06 | 472 | 474 | 472 | 473 | 61,470 | -0.13 |
| 2025/11/07 | 473 | 474 | 472 | 473 | 201,620 | -0.04 |
| 2025/11/10 | 473 | 473 | 473 | 473 | 16,960 | -0.15 |
| 2025/11/11 | 473 | 473 | 473 | 473 | 780 | 0.11 |
| 2025/11/12 | 473 | 473 | 473 | 473 | 12,380 | 0.04 |
| 2025/11/13 | 473 | 473 | 473 | 473 | 730 | -0.04 |
| 2025/11/14 | 473 | 473 | 473 | 473 | 80 | -0.02 |
| 2025/11/17 | 473 | 473 | 472 | 472 | 10,380 | -0.15 |
| 2025/11/18 | 472 | 472 | 471 | 472 | 74,990 | -0.13 |
| 2025/11/19 | 471 | 471 | 470 | 471 | 6,570 | -0.19 |
| 2025/11/20 | 470 | 470 | 468 | 469 | 183,100 | -0.32 |
| 2025/11/21 | 470 | 471 | 470 | 470 | 67,410 | 0.23 |
| 2025/11/25 | 470 | 470 | 469 | 469 | 12,880 | -0.32 |
| 2025/11/26 | 470 | 470 | 469 | 469 | 1,860 | -0.04 |
| 2025/11/27 | 469 | 470 | 469 | 470 | 760 | 0.26 |
| 2025/11/28 | 470 | 470 | 469 | 469 | 3,870 | -0.21 |
| 2025/12/01 | 469 | 469 | 467 | 467 | 7,890 | -0.38 |
| 2025/12/02 | 468 | 469 | 467 | 467 | 6,630 | 0.02 |
| 2025/12/03 | 467 | 468 | 467 | 467 | 880 | -0.02 |
| 2025/12/04 | 467 | 467 | 465 | 466 | 14,550 | -0.30 |
| 2025/12/05 | 466 | 466 | 464 | 465 | 10,210 | -0.24 |
| 2025/12/08 | 464 | 465 | 464 | 464 | 8,010 | -0.09 |
| 2025/12/09 | 465 | 465 | 464 | 465 | 52,690 | 0.09 |
| 2025/12/10 | 465 | 465 | 464 | 465 | 970 | 0.06 |
| 2025/12/11 | 465 | 467 | 465 | 467 | 50,680 | 0.37 |
| 2025/12/12 | 466 | 466 | 465 | 465 | 3,040 | -0.34 |
| 2025/12/15 | 465 | 466 | 464 | 465 | 42,060 | 0.02 |
| 2025/12/16 | 464 | 466 | 464 | 466 | 1,550 | 0.28 |
| 2025/12/17 | 465 | 465 | 464 | 464 | 7,260 | -0.51 |
| 2025/12/18 | 464 | 465 | 464 | 464 | 29,300 | 0.11 |
| 2025/12/19 | 464 | 466 | 463 | 463 | 11,050 | -0.30 |
| 2025/12/22 | 464 | 464 | 460 | 460 | 58,660 | -0.58 |
| 2025/12/23 | 463 | 463 | 461 | 463 | 114,800 | 0.50 |
| 2025/12/24 | 464 | 464 | 462 | 464 | 27,110 | 0.24 |
| 2025/12/25 | 464 | 464 | 462 | 462 | 3,130 | -0.30 |
| 2025/12/26 | 465 | 465 | 462 | 462 | 19,620 | -0.04 |
| 2025/12/29 | 464 | 464 | 462 | 462 | 17,490 | 0.00 |
| 2025/12/30 | 463 | 463 | 461 | 461 | 11,000 | -0.22 |
| 2026/01/05 | 460 | 461 | 459 | 460 | 2,870 | -0.30 |
| 2026/01/06 | 460 | 461 | 459 | 459 | 81,990 | -0.13 |
| 2026/01/07 | 461 | 461 | 459 | 460 | 52,050 | 0.13 |
| 2026/01/08 | 459 | 460 | 459 | 460 | 54,340 | 0.07 |
| 2026/01/09 | 460 | 460 | 459 | 459 | 24,250 | -0.13 |
| 2026/01/13 | 459 | 459 | 457 | 458 | 6,630 | -0.37 |
| 2026/01/14 | 457 | 457 | 456 | 456 | 14,460 | -0.35 |
| 2026/01/15 | 458 | 458 | 457 | 457 | 56,470 | 0.24 |
| 2026/01/16 | 457 | 459 | 456 | 459 | 1,560 | 0.42 |
| 2026/01/19 | 456 | 457 | 454 | 457 | 90,750 | -0.52 |
| 2026/01/20 | 454 | 454 | 453 | 453 | 14,140 | -0.74 |
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。 | |