ＮＥＸＴ ＦＵＮＤＳ 国内債券・ＮＯＭＵＲＡ－ＢＰＩ総合連動型上場投信（2510）の銘柄情報
ＮＥＸＴ ＦＵＮＤＳ 国内債券・ＮＯＭＵＲＡ－ＢＰＩ総合連動型上場投信 2510
826.7円
(時刻：15:30)
▼ -1.7円 (-0.20%)
価格情報
| 始値 | 829.3円 |
| 高値 | 829.3円 |
| 安値 | 826.6円 |
| 終値 | 826.7円 |
| 出来高 | 120,700株 |
| 売買代金 | 100,004,825円 |
| 売り気配 (15:30) | 827.9円 |
| 買い気配 (15:30) | 826.7円 |
| 年初来高値 (2025/05/08) | 917.3円 |
| 年初来安値 (2026/01/21) | 821.5円 |
基本情報
| 銘柄名 | ＮＥＸＴ ＦＵＮＤＳ 国内債券・ＮＯＭＵＲＡ－ＢＰＩ総合連動型上場投信 |
| 英文銘柄名 | NEXT FUNDS JAPAN BOND NOMURA-BPI EXCHANGE TRADED F |
| 時価総額 | 214,091,696,000.0円 |
| 発行済株式総数 | 258,460,000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 | ― |
| 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 |
|---|---|---|---|---|
| 2026/03/06 | 1,750 | 30 | 2,650 | -2,900 |
| 2026/02/27 | 1,720 | -200 | 5,550 | -15,030 |
| 2026/02/20 | 1,920 | -80 | 20,580 | 10,600 |
| 2026/02/13 | 2,000 | -110 | 9,980 | -2,870 |
| 2026/02/06 | 2,110 | -19,810 | 12,850 | 2,000 |
| 2026/01/30 | 21,920 | 930 | 10,850 | 3,160 |
| 2026/01/23 | 20,990 | 20,270 | 7,690 | 5,010 |
| 2026/01/16 | 720 | -770 | 2,680 | 920 |
| 2026/01/09 | 1,490 | 890 | 1,760 | -830 |
| 2025/12/26 | 600 | -10 | 2,590 | 550 |
| 2025/12/19 | 610 | -1,130 | 2,040 | 250 |
| 2025/12/12 | 1,740 | 1,330 | 1,790 | -640 |
| 2025/12/05 | 410 | -70 | 2,430 | 350 |
| 2025/11/28 | 480 | -4,910 | 2,080 | -110 |
| 2025/11/21 | 5,390 | 5,150 | 2,190 | -220 |
| 2025/11/14 | 240 | 20 | 2,410 | -160 |
| 2025/11/07 | 220 | 110 | 2,570 | -1,830 |
| 2025/10/31 | 110 | -490 | 4,400 | -1,190 |
| 2025/10/24 | 600 | 590 | 5,590 | 250 |
| 2025/10/17 | 10 | -1,370 | 5,340 | -6,530 |
| 2025/10/10 | 1,380 | 1,380 | 11,870 | 100 |
| 2025/10/03 | 0 | -40 | 11,770 | -510 |
| 2025/09/26 | 40 | 10 | 12,280 | 580 |
| 2025/09/19 | 30 | -20 | 11,700 | 2,290 |
| 2025/09/12 | 50 | -230 | 9,410 | -1,580 |
| 2025/09/05 | 280 | -670 | 10,990 | -650 |
| 2025/08/29 | 950 | 620 | 11,640 | -150 |
| 2025/08/22 | 330 | 320 | 11,790 | -7,310 |
| 2025/08/15 | 10 | -10 | 19,100 | 5,030 |
| 2025/08/08 | 20 | -200 | 14,070 | 250 |
| 2025/08/01 | 220 | -2,970 | 13,820 | 2,100 |
| 2025/07/25 | 3,190 | -770 | 11,720 | -10 |
| 2025/07/18 | 3,960 | 940 | 11,730 | 4,240 |
| 2025/07/11 | 3,020 | 10 | 7,490 | 100 |
| 2025/07/04 | 3,010 | -10 | 7,390 | -3,500 |
| 2025/06/27 | 3,020 | -40 | 10,890 | 910 |
| 2025/06/20 | 3,060 | -310 | 9,980 | -50 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/03/12 | JANE STREET EUROPE LIMITED | 0 （3.47%→0.00%） |
| 2026/03/11 | JANE STREET EUROPE LIMITED | 8,980,813 （None→3.47%） |
| 2025/11/06 | JANE STREET EUROPE LIMITED | 0 （7.50%→0.00%） |
| 2025/11/05 | JANE STREET EUROPE LIMITED | 14,648,633 （None→7.50%） |
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 |
|---|---|---|---|
| 2026/03/13 | 840 | 6 | 0 |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/16 | 東証 | 50 | 1,400 | -1,350 | 0 | 6 | |||
| 2026/03/13 | 東証 | 560 | 1,400 | -840 | 0 | 6 | 0.00 | 0.00 | F |
| 2026/03/12 | 東証 | 50 | 1,400 | -1,350 | 0 | 6 | 0.50 | 21.95 | F |
| 2026/03/11 | 東証 | 560 | 1,400 | -840 | 0 | 18 | 0.00 | 0.00 | F |
| 2026/03/10 | 東証 | 50 | 1,490 | -1,440 | 0 | 6 | 0.50 | 21.94 | E |
| 2026/03/09 | 東証 | 560 | 1,410 | -850 | 0 | 6 | 0.00 | 0.00 | F |
| 2026/03/06 | 東証 | 0 | 1,250 | -1,250 | 0 | 6 | 0.50 | 21.90 | E |
| 2026/03/05 | 東証 | 1,490 | 1,250 | 240 | 0 | 6 | - | - | - |
| 2026/03/04 | 東証 | 50 | 1,330 | -1,280 | 0 | 72 | 1.50 | 21.75 | E |
| 2026/03/03 | 東証 | 1,610 | 1,250 | 360 | 0 | 12 | - | - | - |
| 2026/03/02 | 東証 | 150 | 1,190 | -1,040 | 0 | 12 | 0.50 | 21.68 | F |
| 2026/02/27 | 東証 | 550 | 1,120 | -570 | 0 | 12 | 0.00 | 0.00 | F |
| 2026/02/26 | 東証 | 50 | 1,210 | -1,160 | 0 | 12 | 0.50 | 21.75 | F |
| 2026/02/25 | 東証 | 490 | 1,180 | -690 | 0 | 36 | 0.00 | 0.00 | F |
| 2026/02/24 | 東証 | 1,070 | 1,070 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/02/20 | 東証 | 1,390 | 1,170 | 220 | 0 | 6 | - | - | - |
| 2026/02/19 | 東証 | 410 | 1,360 | -950 | 0 | 6 | 0.50 | 21.80 | F |
| 2026/02/18 | 東証 | 1,200 | 1,260 | -60 | 0 | 24 | 0.00 | 0.00 | F |
| 2026/02/17 | 東証 | 1,020 | 1,020 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/02/16 | 東証 | 1,100 | 1,100 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/02/13 | 東証 | 1,100 | 1,100 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/02/12 | 東証 | 1,110 | 1,110 | 0 | 0 | 6 | ***** | ***** | - |
| 2026/02/10 | 東証 | 1,370 | 1,110 | 260 | 0 | 18 | - | - | - |
| 2026/02/09 | 東証 | 1,870 | 1,110 | 760 | 0 | 6 | - | - | - |
| 2026/02/06 | 東証 | 4,420 | 1,100 | 3,320 | 0 | 12 | - | - | - |
| 2026/02/05 | 東証 | 4,220 | 18,450 | -14,230 | 0 | 6 | 0.50 | 22.03 | E |
| 2026/02/04 | 東証 | 4,210 | 18,450 | -14,240 | 0 | 18 | 1.50 | 22.03 | E |
| 2026/02/03 | 東証 | 1,830 | 19,320 | -17,490 | 0 | 6 | 0.50 | 22.06 | E |
| 2026/02/02 | 東証 | 4,440 | 19,010 | -14,570 | 0 | 6 | 0.50 | 22.04 | E |
| 2026/01/30 | 東証 | 4,420 | 19,500 | -15,080 | 0 | 6 | 0.50 | 22.01 | E |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年03月09日 12時20分 | ETFの収益分配のお知らせ |
| 2026年03月04日 09時50分 | ETFの収益分配金見込額のお知らせ |
| 2025年10月17日 13時00分 | NEXT FUNDS 国内債券・NOMURA-BPI総合連動型上場投信 決算短信 |
| 2025年09月08日 13時55分 | ETFの収益分配のお知らせ |
| 2025年09月03日 11時20分 | ETFの収益分配金見込額のお知らせ |
| 2025年04月16日 13時00分 | NEXT FUNDS 国内債券・NOMURA-BPI総合連動型上場投信 決算短信 |
| 2025年03月07日 18時20分 | ETFの収益分配のお知らせ |
| 2025年03月05日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年10月17日 13時00分 | NEXT FUNDS 国内債券・NOMURA-BPI総合連動型上場投信 決算短信 |
| 2024年09月09日 12時20分 | ETFの収益分配のお知らせ |
| 2024年09月04日 11時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年04月17日 13時00分 | NEXT FUNDS 国内債券・NOMURA-BPI総合連動型上場投信 決算短信 |
| 2024年03月07日 18時20分 | ETFの収益分配のお知らせ |
| 2024年03月05日 11時00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(%) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 913 | 914 | 912 | 912 | 99,630 | - |
| 2024/09/20 | 912 | 914 | 912 | 913 | 47,720 | 0.05 |
| 2024/09/24 | 915 | 915 | 913 | 915 | 120,120 | 0.26 |
| 2024/09/25 | 915 | 916 | 914 | 915 | 4,720 | -0.05 |
| 2024/09/26 | 913 | 917 | 913 | 917 | 33,260 | 0.22 |
| 2024/09/27 | 915 | 917 | 914 | 917 | 29,530 | -0.01 |
| 2024/09/30 | 917 | 917 | 911 | 912 | 47,320 | -0.46 |
| 2024/10/01 | 915 | 916 | 912 | 912 | 48,280 | -0.03 |
| 2024/10/02 | 913 | 917 | 913 | 917 | 38,380 | 0.52 |
| 2024/10/03 | 913 | 915 | 913 | 915 | 36,690 | -0.20 |
| 2024/10/04 | 913 | 915 | 913 | 915 | 63,260 | 0.03 |
| 2024/10/07 | 916 | 916 | 911 | 912 | 109,800 | -0.38 |
| 2024/10/08 | 911 | 912 | 910 | 912 | 34,280 | 0.05 |
| 2024/10/09 | 910 | 911 | 910 | 911 | 1,040 | -0.13 |
| 2024/10/10 | 910 | 910 | 908 | 909 | 41,180 | -0.26 |
| 2024/10/11 | 905 | 910 | 905 | 908 | 14,020 | -0.02 |
| 2024/10/15 | 908 | 910 | 907 | 908 | 7,810 | -0.10 |
| 2024/10/16 | 907 | 910 | 907 | 910 | 125,570 | 0.25 |
| 2024/10/17 | 909 | 910 | 908 | 908 | 10,720 | -0.19 |
| 2024/10/18 | 908 | 909 | 907 | 908 | 21,330 | -0.01 |
| 2024/10/21 | 910 | 910 | 908 | 909 | 70,880 | 0.13 |
| 2024/10/22 | 908 | 908 | 907 | 907 | 18,630 | -0.23 |
| 2024/10/23 | 911 | 913 | 906 | 907 | 9,950 | -0.06 |
| 2024/10/24 | 910 | 910 | 907 | 909 | 55,350 | 0.22 |
| 2024/10/25 | 907 | 908 | 907 | 908 | 2,190 | -0.11 |
| 2024/10/28 | 910 | 910 | 907 | 908 | 102,390 | 0.02 |
| 2024/10/29 | 908 | 908 | 906 | 908 | 100,380 | -0.03 |
| 2024/10/30 | 906 | 908 | 906 | 908 | 4,760 | 0.06 |
| 2024/10/31 | 908 | 910 | 907 | 908 | 46,980 | -0.06 |
| 2024/11/01 | 908 | 912 | 908 | 910 | 327,600 | 0.24 |
| 2024/11/05 | 911 | 915 | 909 | 914 | 501,660 | 0.44 |
| 2024/11/06 | 909 | 910 | 906 | 907 | 313,730 | -0.74 |
| 2024/11/07 | 907 | 908 | 903 | 905 | 334,800 | -0.17 |
| 2024/11/08 | 907 | 907 | 904 | 907 | 89,290 | 0.12 |
| 2024/11/11 | 904 | 906 | 904 | 905 | 252,320 | -0.15 |
| 2024/11/12 | 904 | 906 | 904 | 906 | 2,160 | 0.09 |
| 2024/11/13 | 905 | 905 | 902 | 902 | 65,240 | -0.43 |
| 2024/11/14 | 899 | 904 | 898 | 902 | 61,760 | 0.00 |
| 2024/11/15 | 900 | 902 | 900 | 902 | 146,110 | -0.06 |
| 2024/11/18 | 905 | 906 | 898 | 901 | 82,300 | -0.02 |
| 2024/11/19 | 900 | 902 | 899 | 899 | 99,080 | -0.24 |
| 2024/11/20 | 901 | 903 | 901 | 902 | 87,190 | 0.30 |
| 2024/11/21 | 901 | 901 | 899 | 900 | 92,910 | -0.18 |
| 2024/11/22 | 898 | 901 | 898 | 901 | 19,600 | 0.06 |
| 2024/11/25 | 901 | 902 | 899 | 899 | 82,350 | -0.16 |
| 2024/11/26 | 899 | 903 | 899 | 900 | 3,180 | 0.09 |
| 2024/11/27 | 902 | 902 | 900 | 901 | 18,560 | 0.14 |
| 2024/11/28 | 901 | 902 | 900 | 902 | 23,710 | 0.07 |
| 2024/11/29 | 900 | 903 | 900 | 903 | 32,870 | 0.10 |
| 2024/12/02 | 897 | 901 | 896 | 898 | 152,720 | -0.51 |
| 2024/12/03 | 900 | 901 | 899 | 899 | 79,210 | 0.11 |
| 2024/12/04 | 900 | 902 | 900 | 902 | 5,410 | 0.28 |
| 2024/12/05 | 900 | 903 | 900 | 900 | 107,660 | -0.16 |
| 2024/12/06 | 900 | 903 | 900 | 903 | 118,200 | 0.28 |
| 2024/12/09 | 905 | 905 | 903 | 905 | 89,940 | 0.19 |
| 2024/12/10 | 903 | 903 | 900 | 901 | 155,080 | -0.36 |
| 2024/12/11 | 900 | 903 | 900 | 903 | 11,300 | 0.23 |
| 2024/12/12 | 904 | 904 | 901 | 902 | 82,040 | -0.11 |
| 2024/12/13 | 904 | 905 | 901 | 905 | 57,410 | 0.23 |
| 2024/12/16 | 905 | 905 | 903 | 903 | 90,560 | -0.13 |
| 2024/12/17 | 902 | 903 | 902 | 902 | 2,530 | -0.19 |
| 2024/12/18 | 901 | 903 | 901 | 901 | 39,940 | -0.02 |
| 2024/12/19 | 901 | 902 | 898 | 902 | 73,800 | 0.06 |
| 2024/12/20 | 902 | 904 | 901 | 904 | 11,170 | 0.24 |
| 2024/12/23 | 905 | 905 | 903 | 903 | 16,380 | -0.09 |
| 2024/12/24 | 904 | 904 | 902 | 903 | 44,290 | 0.01 |
| 2024/12/25 | 901 | 904 | 900 | 902 | 13,170 | -0.15 |
| 2024/12/26 | 900 | 903 | 899 | 902 | 19,400 | 0.03 |
| 2024/12/27 | 901 | 903 | 901 | 902 | 11,930 | -0.03 |
| 2024/12/30 | 903 | 903 | 900 | 902 | 36,620 | 0.00 |
| 2025/01/06 | 901 | 902 | 898 | 900 | 15,740 | -0.18 |
| 2025/01/07 | 900 | 901 | 899 | 900 | 76,670 | -0.02 |
| 2025/01/08 | 898 | 898 | 894 | 894 | 15,360 | -0.67 |
| 2025/01/09 | 894 | 898 | 894 | 896 | 78,730 | 0.20 |
| 2025/01/10 | 896 | 898 | 896 | 897 | 10,310 | 0.11 |
| 2025/01/14 | 894 | 895 | 891 | 891 | 91,270 | -0.65 |
| 2025/01/15 | 895 | 896 | 892 | 893 | 34,810 | 0.19 |
| 2025/01/16 | 892 | 895 | 891 | 895 | 6,360 | 0.25 |
| 2025/01/17 | 897 | 898 | 893 | 893 | 11,760 | -0.21 |
| 2025/01/20 | 899 | 899 | 894 | 894 | 121,120 | 0.07 |
| 2025/01/21 | 893 | 898 | 893 | 897 | 99,130 | 0.37 |
| 2025/01/22 | 896 | 898 | 893 | 898 | 110,400 | 0.10 |
| 2025/01/23 | 899 | 899 | 895 | 898 | 67,470 | -0.02 |
| 2025/01/24 | 896 | 898 | 895 | 896 | 12,780 | -0.16 |
| 2025/01/27 | 901 | 901 | 896 | 898 | 200,970 | 0.15 |
| 2025/01/28 | 897 | 899 | 896 | 898 | 120,780 | 0.07 |
| 2025/01/29 | 900 | 900 | 897 | 899 | 42,970 | 0.11 |
| 2025/01/30 | 898 | 899 | 896 | 898 | 22,160 | -0.14 |
| 2025/01/31 | 896 | 903 | 896 | 902 | 60,480 | 0.45 |
| 2025/02/03 | 895 | 897 | 892 | 892 | 215,910 | -1.11 |
| 2025/02/04 | 896 | 897 | 889 | 890 | 336,750 | -0.24 |
| 2025/02/05 | 892 | 893 | 890 | 890 | 56,590 | 0.00 |
| 2025/02/06 | 890 | 899 | 890 | 899 | 31,310 | 1.05 |
| 2025/02/07 | 895 | 895 | 888 | 888 | 117,680 | -1.22 |
| 2025/02/10 | 890 | 893 | 889 | 889 | 27,960 | 0.11 |
| 2025/02/12 | 892 | 892 | 890 | 890 | 76,500 | 0.07 |
| 2025/02/13 | 890 | 891 | 888 | 891 | 88,810 | 0.13 |
| 2025/02/14 | 892 | 892 | 887 | 887 | 61,310 | -0.42 |
| 2025/02/17 | 890 | 890 | 886 | 889 | 21,670 | 0.14 |
| 2025/02/18 | 886 | 888 | 886 | 886 | 22,470 | -0.28 |
| 2025/02/19 | 887 | 891 | 885 | 891 | 198,340 | 0.61 |
| 2025/02/20 | 886 | 889 | 880 | 880 | 48,020 | -1.31 |
| 2025/02/21 | 883 | 890 | 883 | 885 | 62,860 | 0.63 |
| 2025/02/25 | 892 | 895 | 883 | 883 | 121,770 | -0.31 |
| 2025/02/26 | 887 | 893 | 887 | 890 | 121,440 | 0.79 |
| 2025/02/27 | 891 | 891 | 886 | 886 | 7,620 | -0.35 |
| 2025/02/28 | 886 | 891 | 880 | 880 | 147,240 | -0.72 |
| 2025/03/03 | 886 | 888 | 885 | 888 | 14,080 | 0.91 |
| 2025/03/04 | 890 | 903 | 886 | 903 | 213,120 | 1.67 |
| 2025/03/05 | 895 | 896 | 883 | 883 | 230,340 | -2.20 |
| 2025/03/06 | 881 | 883 | 875 | 882 | 38,220 | -0.09 |
| 2025/03/07 | 875 | 879 | 874 | 879 | 243,870 | -0.33 |
| 2025/03/10 | 882 | 882 | 870 | 873 | 77,060 | -0.71 |
| 2025/03/11 | 869 | 879 | 869 | 879 | 21,130 | 0.64 |
| 2025/03/12 | 874 | 874 | 871 | 874 | 80,540 | -0.57 |
| 2025/03/13 | 872 | 876 | 867 | 867 | 77,960 | -0.73 |
| 2025/03/14 | 871 | 877 | 870 | 877 | 32,660 | 1.10 |
| 2025/03/17 | 875 | 877 | 872 | 873 | 44,820 | -0.42 |
| 2025/03/18 | 872 | 876 | 872 | 876 | 19,950 | 0.37 |
| 2025/03/19 | 875 | 877 | 873 | 873 | 30,240 | -0.35 |
| 2025/03/21 | 872 | 878 | 872 | 877 | 148,610 | 0.44 |
| 2025/03/24 | 875 | 877 | 871 | 877 | 85,880 | -0.02 |
| 2025/03/25 | 873 | 873 | 870 | 872 | 16,980 | -0.52 |
| 2025/03/26 | 871 | 872 | 868 | 868 | 147,210 | -0.47 |
| 2025/03/27 | 873 | 873 | 870 | 871 | 201,090 | 0.35 |
| 2025/03/28 | 871 | 874 | 870 | 874 | 68,080 | 0.39 |
| 2025/03/31 | 877 | 877 | 874 | 877 | 104,290 | 0.30 |
| 2025/04/01 | 877 | 877 | 868 | 868 | 327,100 | -1.00 |
| 2025/04/02 | 872 | 876 | 871 | 874 | 53,720 | 0.71 |
| 2025/04/03 | 882 | 885 | 881 | 884 | 8,610 | 1.09 |
| 2025/04/04 | 885 | 896 | 876 | 886 | 261,700 | 0.20 |
| 2025/04/07 | 885 | 903 | 884 | 896 | 132,990 | 1.13 |
| 2025/04/08 | 900 | 900 | 881 | 881 | 345,460 | -1.69 |
| 2025/04/09 | 885 | 901 | 877 | 893 | 231,500 | 1.43 |
| 2025/04/10 | 877 | 889 | 872 | 872 | 105,890 | -2.40 |
| 2025/04/11 | 881 | 899 | 877 | 899 | 361,530 | 3.10 |
| 2025/04/14 | 892 | 892 | 870 | 870 | 261,240 | -3.20 |
| 2025/04/15 | 873 | 883 | 871 | 883 | 100,240 | 1.44 |
| 2025/04/16 | 884 | 884 | 878 | 880 | 55,970 | -0.32 |
| 2025/04/17 | 885 | 889 | 879 | 889 | 62,440 | 1.02 |
| 2025/04/18 | 885 | 886 | 880 | 883 | 41,870 | -0.62 |
| 2025/04/21 | 878 | 882 | 878 | 878 | 7,420 | -0.60 |
| 2025/04/22 | 882 | 882 | 876 | 876 | 11,530 | -0.22 |
| 2025/04/23 | 882 | 882 | 876 | 876 | 59,230 | 0.02 |
| 2025/04/24 | 879 | 886 | 877 | 886 | 57,840 | 1.08 |
| 2025/04/25 | 882 | 882 | 879 | 879 | 107,220 | -0.73 |
| 2025/04/28 | 882 | 886 | 879 | 886 | 96,760 | 0.78 |
| 2025/04/30 | 882 | 884 | 881 | 884 | 19,730 | -0.20 |
| 2025/05/01 | 887 | 887 | 881 | 887 | 42,510 | 0.27 |
| 2025/05/02 | 883 | 887 | 881 | 885 | 27,080 | -0.19 |
| 2025/05/07 | 883 | 887 | 879 | 885 | 112,290 | -0.06 |
| 2025/05/08 | 880 | 917 | 877 | 886 | 226,630 | 0.11 |
| 2025/05/09 | 885 | 885 | 874 | 879 | 197,840 | -0.77 |
| 2025/05/12 | 878 | 881 | 873 | 878 | 273,330 | -0.07 |
| 2025/05/13 | 878 | 901 | 869 | 875 | 93,280 | -0.40 |
| 2025/05/14 | 872 | 878 | 871 | 878 | 206,930 | 0.38 |
| 2025/05/15 | 872 | 886 | 871 | 886 | 945,150 | 0.95 |
| 2025/05/16 | 873 | 875 | 871 | 871 | 266,290 | -1.72 |
| 2025/05/19 | 872 | 873 | 869 | 870 | 11,930 | -0.11 |
| 2025/05/20 | 872 | 872 | 866 | 866 | 198,170 | -0.45 |
| 2025/05/21 | 866 | 869 | 864 | 864 | 3,370 | -0.20 |
| 2025/05/22 | 863 | 866 | 863 | 866 | 25,520 | 0.20 |
| 2025/05/23 | 867 | 867 | 862 | 865 | 7,860 | -0.09 |
| 2025/05/26 | 867 | 868 | 864 | 867 | 15,830 | 0.14 |
| 2025/05/27 | 868 | 872 | 868 | 872 | 59,420 | 0.58 |
| 2025/05/28 | 869 | 873 | 868 | 868 | 4,800 | -0.37 |
| 2025/05/29 | 869 | 872 | 867 | 867 | 6,450 | -0.12 |
| 2025/05/30 | 869 | 871 | 868 | 871 | 78,230 | 0.40 |
| 2025/06/02 | 871 | 871 | 869 | 871 | 33,970 | 0.02 |
| 2025/06/03 | 870 | 873 | 870 | 872 | 30,110 | 0.16 |
| 2025/06/04 | 871 | 872 | 870 | 870 | 69,770 | -0.28 |
| 2025/06/05 | 872 | 873 | 869 | 869 | 30,520 | -0.10 |
| 2025/06/06 | 871 | 874 | 871 | 872 | 23,900 | 0.30 |
| 2025/06/09 | 872 | 874 | 870 | 873 | 28,130 | 0.18 |
| 2025/06/10 | 874 | 875 | 872 | 875 | 52,790 | 0.16 |
| 2025/06/11 | 872 | 873 | 872 | 872 | 1,820 | -0.31 |
| 2025/06/12 | 872 | 875 | 872 | 872 | 8,560 | 0.00 |
| 2025/06/13 | 873 | 877 | 873 | 874 | 30,750 | 0.18 |
| 2025/06/16 | 874 | 875 | 872 | 872 | 6,250 | -0.17 |
| 2025/06/17 | 875 | 875 | 870 | 870 | 5,320 | -0.29 |
| 2025/06/18 | 872 | 873 | 871 | 871 | 5,220 | 0.10 |
| 2025/06/19 | 871 | 876 | 871 | 872 | 26,730 | 0.14 |
| 2025/06/20 | 874 | 876 | 872 | 874 | 27,190 | 0.21 |
| 2025/06/23 | 876 | 877 | 873 | 876 | 3,680 | 0.30 |
| 2025/06/24 | 878 | 878 | 872 | 873 | 42,170 | -0.41 |
| 2025/06/25 | 876 | 879 | 875 | 879 | 39,320 | 0.72 |
| 2025/06/26 | 878 | 878 | 875 | 875 | 97,850 | -0.43 |
| 2025/06/27 | 878 | 878 | 873 | 873 | 56,820 | -0.24 |
| 2025/06/30 | 874 | 877 | 874 | 877 | 5,830 | 0.46 |
| 2025/07/01 | 874 | 876 | 872 | 875 | 6,650 | -0.19 |
| 2025/07/02 | 876 | 877 | 874 | 875 | 1,820 | 0.00 |
| 2025/07/03 | 876 | 877 | 873 | 873 | 32,520 | -0.23 |
| 2025/07/04 | 876 | 878 | 873 | 878 | 150,580 | 0.49 |
| 2025/07/07 | 873 | 874 | 873 | 874 | 50,750 | -0.38 |
| 2025/07/08 | 872 | 890 | 870 | 889 | 218,710 | 1.74 |
| 2025/07/09 | 869 | 869 | 867 | 867 | 14,530 | -2.51 |
| 2025/07/10 | 867 | 869 | 865 | 865 | 173,390 | -0.22 |
| 2025/07/11 | 868 | 868 | 867 | 868 | 39,820 | 0.27 |
| 2025/07/14 | 867 | 867 | 865 | 866 | 139,000 | -0.17 |
| 2025/07/15 | 865 | 865 | 861 | 863 | 147,010 | -0.30 |
| 2025/07/16 | 862 | 866 | 861 | 866 | 218,820 | 0.30 |
| 2025/07/17 | 863 | 865 | 863 | 863 | 53,570 | -0.30 |
| 2025/07/18 | 865 | 868 | 865 | 867 | 65,740 | 0.41 |
| 2025/07/22 | 868 | 869 | 866 | 867 | 40,900 | 0.02 |
| 2025/07/23 | 863 | 865 | 861 | 865 | 186,210 | -0.24 |
| 2025/07/24 | 865 | 865 | 862 | 863 | 5,090 | -0.27 |
| 2025/07/25 | 863 | 865 | 862 | 864 | 155,320 | 0.17 |
| 2025/07/28 | 864 | 868 | 864 | 868 | 17,080 | 0.40 |
| 2025/07/29 | 866 | 868 | 865 | 868 | 22,580 | 0.01 |
| 2025/07/30 | 866 | 868 | 866 | 867 | 45,470 | -0.09 |
| 2025/07/31 | 865 | 866 | 864 | 866 | 300,700 | -0.07 |
| 2025/08/01 | 866 | 869 | 865 | 869 | 189,890 | 0.28 |
| 2025/08/04 | 871 | 871 | 867 | 869 | 123,950 | 0.06 |
| 2025/08/05 | 869 | 870 | 867 | 868 | 126,600 | -0.16 |
| 2025/08/06 | 869 | 870 | 868 | 869 | 21,160 | 0.13 |
| 2025/08/07 | 870 | 870 | 869 | 869 | 10,080 | 0.01 |
| 2025/08/08 | 868 | 869 | 867 | 867 | 30,430 | -0.21 |
| 2025/08/12 | 867 | 869 | 867 | 868 | 207,660 | 0.09 |
| 2025/08/13 | 869 | 869 | 865 | 867 | 10,510 | -0.18 |
| 2025/08/14 | 867 | 869 | 865 | 867 | 61,020 | 0.07 |
| 2025/08/15 | 866 | 867 | 862 | 862 | 24,100 | -0.55 |
| 2025/08/18 | 862 | 865 | 862 | 865 | 47,940 | 0.29 |
| 2025/08/19 | 863 | 865 | 863 | 864 | 20,370 | -0.14 |
| 2025/08/20 | 863 | 864 | 862 | 864 | 111,400 | 0.09 |
| 2025/08/21 | 861 | 863 | 861 | 861 | 14,120 | -0.39 |
| 2025/08/22 | 861 | 862 | 860 | 862 | 8,830 | 0.14 |
| 2025/08/25 | 861 | 861 | 860 | 860 | 15,400 | -0.23 |
| 2025/08/26 | 860 | 862 | 860 | 861 | 2,410 | 0.09 |
| 2025/08/27 | 862 | 862 | 860 | 862 | 5,310 | 0.09 |
| 2025/08/28 | 860 | 863 | 860 | 863 | 73,030 | 0.16 |
| 2025/08/29 | 862 | 863 | 861 | 863 | 23,600 | 0.01 |
| 2025/09/01 | 863 | 863 | 860 | 860 | 112,530 | -0.41 |
| 2025/09/02 | 861 | 864 | 861 | 862 | 25,020 | 0.20 |
| 2025/09/03 | 864 | 864 | 860 | 861 | 10,570 | -0.07 |
| 2025/09/04 | 858 | 858 | 857 | 858 | 531,140 | -0.36 |
| 2025/09/05 | 859 | 861 | 859 | 861 | 7,280 | 0.35 |
| 2025/09/08 | 862 | 862 | 858 | 860 | 99,620 | -0.07 |
| 2025/09/09 | 860 | 860 | 858 | 859 | 15,780 | -0.16 |
| 2025/09/10 | 858 | 859 | 857 | 859 | 109,080 | 0.03 |
| 2025/09/11 | 859 | 860 | 857 | 857 | 41,380 | -0.21 |
| 2025/09/12 | 861 | 861 | 858 | 859 | 45,790 | 0.22 |
| 2025/09/16 | 860 | 860 | 858 | 859 | 149,330 | -0.06 |
| 2025/09/17 | 860 | 860 | 857 | 859 | 75,160 | -0.01 |
| 2025/09/18 | 858 | 860 | 858 | 860 | 109,980 | 0.12 |
| 2025/09/19 | 859 | 860 | 856 | 858 | 125,330 | -0.23 |
| 2025/09/22 | 859 | 859 | 856 | 856 | 14,640 | -0.20 |
| 2025/09/24 | 857 | 859 | 855 | 855 | 105,600 | -0.16 |
| 2025/09/25 | 857 | 859 | 857 | 859 | 22,020 | 0.54 |
| 2025/09/26 | 859 | 860 | 858 | 858 | 79,970 | -0.13 |
| 2025/09/29 | 858 | 859 | 857 | 858 | 12,440 | -0.01 |
| 2025/09/30 | 858 | 861 | 857 | 859 | 41,470 | 0.13 |
| 2025/10/01 | 860 | 860 | 856 | 856 | 142,790 | -0.35 |
| 2025/10/02 | 858 | 860 | 857 | 858 | 147,700 | 0.20 |
| 2025/10/03 | 857 | 860 | 857 | 857 | 399,020 | -0.03 |
| 2025/10/06 | 858 | 858 | 855 | 856 | 303,850 | -0.16 |
| 2025/10/07 | 856 | 857 | 853 | 857 | 303,180 | 0.14 |
| 2025/10/08 | 856 | 856 | 854 | 854 | 69,090 | -0.38 |
| 2025/10/09 | 853 | 856 | 853 | 856 | 255,140 | 0.25 |
| 2025/10/10 | 854 | 856 | 854 | 856 | 52,060 | -0.01 |
| 2025/10/14 | 856 | 857 | 855 | 855 | 286,370 | -0.16 |
| 2025/10/15 | 855 | 857 | 855 | 856 | 322,950 | 0.15 |
| 2025/10/16 | 857 | 860 | 856 | 860 | 607,940 | 0.43 |
| 2025/10/17 | 860 | 861 | 858 | 858 | 405,150 | -0.15 |
| 2025/10/20 | 857 | 858 | 854 | 854 | 758,370 | -0.48 |
| 2025/10/21 | 859 | 859 | 856 | 856 | 243,740 | 0.19 |
| 2025/10/22 | 856 | 858 | 856 | 858 | 68,190 | 0.26 |
| 2025/10/23 | 859 | 859 | 858 | 859 | 3,760 | 0.15 |
| 2025/10/24 | 859 | 860 | 858 | 860 | 16,930 | 0.03 |
| 2025/10/27 | 860 | 860 | 858 | 859 | 64,560 | -0.10 |
| 2025/10/28 | 859 | 860 | 858 | 860 | 287,690 | 0.13 |
| 2025/10/29 | 859 | 860 | 858 | 858 | 123,740 | -0.20 |
| 2025/10/30 | 859 | 861 | 858 | 859 | 127,620 | 0.12 |
| 2025/10/31 | 861 | 861 | 859 | 859 | 102,060 | 0.00 |
| 2025/11/04 | 862 | 862 | 855 | 855 | 433,690 | -0.48 |
| 2025/11/05 | 857 | 860 | 857 | 857 | 374,870 | 0.21 |
| 2025/11/06 | 858 | 858 | 857 | 857 | 82,990 | 0.05 |
| 2025/11/07 | 861 | 861 | 857 | 857 | 29,650 | 0.00 |
| 2025/11/10 | 857 | 858 | 855 | 855 | 673,340 | -0.23 |
| 2025/11/11 | 856 | 857 | 856 | 857 | 62,500 | 0.21 |
| 2025/11/12 | 857 | 857 | 856 | 856 | 12,220 | -0.11 |
| 2025/11/13 | 858 | 858 | 855 | 855 | 35,690 | -0.13 |
| 2025/11/14 | 855 | 856 | 855 | 855 | 5,300 | 0.00 |
| 2025/11/17 | 855 | 855 | 854 | 854 | 12,840 | -0.15 |
| 2025/11/18 | 854 | 855 | 852 | 854 | 31,280 | 0.07 |
| 2025/11/19 | 851 | 852 | 851 | 852 | 162,910 | -0.30 |
| 2025/11/20 | 850 | 850 | 846 | 846 | 627,390 | -0.61 |
| 2025/11/21 | 847 | 852 | 847 | 852 | 81,070 | 0.66 |
| 2025/11/25 | 851 | 851 | 849 | 849 | 25,460 | -0.33 |
| 2025/11/26 | 849 | 849 | 848 | 849 | 12,130 | -0.08 |
| 2025/11/27 | 849 | 853 | 849 | 853 | 69,890 | 0.47 |
| 2025/11/28 | 850 | 850 | 847 | 847 | 123,650 | -0.61 |
| 2025/12/01 | 847 | 849 | 845 | 848 | 439,990 | 0.08 |
| 2025/12/02 | 845 | 847 | 845 | 845 | 78,210 | -0.35 |
| 2025/12/03 | 846 | 846 | 845 | 846 | 24,000 | 0.08 |
| 2025/12/04 | 843 | 845 | 843 | 844 | 351,120 | -0.20 |
| 2025/12/05 | 846 | 846 | 842 | 842 | 2,950 | -0.21 |
| 2025/12/08 | 845 | 845 | 842 | 842 | 11,390 | 0.00 |
| 2025/12/09 | 842 | 843 | 842 | 843 | 31,460 | 0.11 |
| 2025/12/10 | 842 | 843 | 841 | 842 | 113,870 | -0.09 |
| 2025/12/11 | 845 | 847 | 843 | 847 | 120,250 | 0.50 |
| 2025/12/12 | 844 | 845 | 841 | 844 | 34,200 | -0.34 |
| 2025/12/15 | 850 | 850 | 844 | 845 | 357,770 | 0.13 |
| 2025/12/16 | 843 | 844 | 842 | 842 | 72,110 | -0.38 |
| 2025/12/17 | 844 | 844 | 841 | 841 | 72,470 | -0.06 |
| 2025/12/18 | 842 | 844 | 842 | 843 | 246,720 | 0.25 |
| 2025/12/19 | 842 | 843 | 840 | 840 | 101,410 | -0.37 |
| 2025/12/22 | 841 | 841 | 837 | 837 | 288,150 | -0.36 |
| 2025/12/23 | 839 | 842 | 839 | 842 | 41,490 | 0.65 |
| 2025/12/24 | 842 | 843 | 839 | 843 | 62,130 | 0.06 |
| 2025/12/25 | 839 | 844 | 839 | 842 | 23,450 | -0.09 |
| 2025/12/26 | 839 | 843 | 839 | 843 | 24,040 | 0.06 |
| 2025/12/29 | 843 | 843 | 840 | 842 | 12,090 | -0.11 |
| 2025/12/30 | 838 | 841 | 837 | 837 | 78,700 | -0.53 |
| 2026/01/05 | 841 | 841 | 836 | 839 | 621,630 | 0.22 |
| 2026/01/06 | 837 | 838 | 835 | 835 | 248,200 | -0.46 |
| 2026/01/07 | 836 | 836 | 835 | 836 | 112,510 | 0.11 |
| 2026/01/08 | 838 | 838 | 835 | 835 | 204,680 | -0.11 |
| 2026/01/09 | 838 | 838 | 836 | 838 | 155,940 | 0.34 |
| 2026/01/13 | 835 | 836 | 834 | 834 | 720,720 | -0.53 |
| 2026/01/14 | 833 | 835 | 832 | 835 | 71,750 | 0.19 |
| 2026/01/15 | 833 | 835 | 832 | 835 | 283,640 | 0.02 |
| 2026/01/16 | 834 | 834 | 832 | 834 | 362,300 | -0.14 |
| 2026/01/19 | 832 | 832 | 827 | 829 | 27,880 | -0.62 |
| 2026/01/20 | 828 | 828 | 822 | 822 | 1,488,130 | -0.82 |
| 2026/01/21 | 822 | 825 | 822 | 824 | 468,800 | 0.23 |
| 2026/01/22 | 825 | 828 | 824 | 826 | 140,090 | 0.27 |
| 2026/01/23 | 826 | 828 | 826 | 827 | 115,440 | 0.12 |
| 2026/01/26 | 829 | 829 | 827 | 828 | 13,200 | 0.15 |
| 2026/01/27 | 829 | 829 | 825 | 827 | 136,710 | -0.21 |
| 2026/01/28 | 825 | 832 | 825 | 832 | 115,760 | 0.58 |
| 2026/01/29 | 828 | 829 | 827 | 829 | 9,740 | -0.32 |
| 2026/01/30 | 827 | 830 | 827 | 829 | 355,570 | 0.02 |
| 2026/02/02 | 830 | 830 | 826 | 828 | 515,820 | -0.13 |
| 2026/02/03 | 829 | 829 | 827 | 827 | 66,520 | -0.11 |
| 2026/02/04 | 828 | 829 | 827 | 828 | 363,410 | 0.15 |
| 2026/02/05 | 828 | 829 | 828 | 828 | 130,940 | 0.00 |
| 2026/02/06 | 829 | 832 | 829 | 832 | 105,900 | 0.46 |
| 2026/02/09 | 828 | 829 | 827 | 828 | 82,770 | -0.52 |
| 2026/02/10 | 829 | 830 | 828 | 830 | 280,020 | 0.24 |
| 2026/02/12 | 832 | 834 | 832 | 832 | 116,640 | 0.30 |
| 2026/02/13 | 834 | 834 | 832 | 833 | 148,690 | 0.14 |
| 2026/02/16 | 835 | 835 | 831 | 831 | 91,580 | -0.29 |
| 2026/02/17 | 833 | 839 | 833 | 839 | 84,000 | 0.94 |
| 2026/02/18 | 838 | 840 | 835 | 836 | 349,140 | -0.29 |
| 2026/02/19 | 837 | 838 | 836 | 837 | 408,610 | 0.06 |
| 2026/02/20 | 839 | 840 | 838 | 840 | 85,660 | 0.33 |
| 2026/02/24 | 843 | 843 | 840 | 841 | 225,590 | 0.13 |
| 2026/02/25 | 843 | 843 | 839 | 839 | 144,140 | -0.27 |
| 2026/02/26 | 839 | 839 | 836 | 839 | 822,020 | 0.05 |
| 2026/02/27 | 839 | 841 | 838 | 841 | 312,470 | 0.20 |
| 2026/03/02 | 849 | 849 | 840 | 842 | 24,490 | 0.11 |
| 2026/03/03 | 843 | 843 | 839 | 840 | 6,440 | -0.19 |
| 2026/03/04 | 839 | 842 | 839 | 839 | 199,070 | -0.11 |
| 2026/03/05 | 836 | 848 | 830 | 830 | 134,350 | -1.03 |
| 2026/03/06 | 832 | 834 | 832 | 833 | 21,470 | 0.35 |
| 2026/03/09 | 834 | 834 | 829 | 831 | 46,430 | -0.28 |
| 2026/03/10 | 831 | 833 | 831 | 832 | 37,490 | 0.06 |
| 2026/03/11 | 832 | 833 | 831 | 833 | 6,530 | 0.14 |
| 2026/03/12 | 831 | 832 | 831 | 831 | 46,090 | -0.16 |
| 2026/03/13 | 830 | 831 | 828 | 828 | 11,020 | -0.36 |
| 2026/03/16 | 829 | 829 | 827 | 827 | 120,700 | -0.21 |
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。 | |