NEXT FUNDS 外国債券･FTSE世界国債ｲﾝﾃﾞｯｸｽ(除く日本･為替ﾍｯｼﾞなし)連動型上（2511）の銘柄情報

NEXT FUNDS 外国債券･FTSE世界国債ｲﾝﾃﾞｯｸｽ(除く日本･為替ﾍｯｼﾞなし)連動型上 2511

ETF等 その他 最終更新: 2026/01/22
1,197.0円
(時刻：15:30)
▲ +5.5円 (+0.46%)

価格情報

始値 1,191.5円
高値 1,197.0円
安値 1,190.5円
終値 1,197.0円
出来高 143,070株
売買代金 170,640,545円
売り気配 (15:30) 1,197.0円
買い気配 (15:30) 1,194.0円
年初来高値 (2026/01/16) 1,300.0円
年初来安値 (2025/04/22) 1,029.5円

基本情報

銘柄名 NEXT FUNDS 外国債券･FTSE世界国債ｲﾝﾃﾞｯｸｽ(除く日本･為替ﾍｯｼﾞなし)連動型上
英文銘柄名 NEXT FUNDS INTERNATIONAL BOND FTSE WORLD GOVERNMEN
時価総額 59,253,295,000.0円
発行済株式総数 49,730,000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
2026/01/16 1,760 1,750 78,770 360
2026/01/09 10 0 78,410 -88,150
2025/12/26 10 0 166,560 118,160
2025/12/19 10 -100 48,400 -190
2025/12/12 110 100 48,590 -38,560
2025/12/05 10 -50 87,150 5,300
2025/11/28 60 30 81,850 13,320
2025/11/21 30 0 68,530 13,650
2025/11/14 30 10 54,880 5,630
2025/11/07 20 0 49,250 31,810
2025/10/31 20 -500 17,440 100
2025/10/24 520 490 17,340 3,290
2025/10/17 30 10 14,050 -20,850
2025/10/10 20 -10 34,900 16,650
2025/10/03 30 10 18,250 -108,810
2025/09/26 20 0 127,060 111,020
2025/09/19 20 -500 16,040 -11,790
2025/09/12 520 -370 27,830 18,770
2025/09/05 890 270 9,060 410
2025/08/29 620 620 8,650 550
2025/08/22 0 0 8,100 -200
2025/08/15 0 0 8,300 250
2025/08/08 0 -10 8,050 -550
2025/08/01 10 10 8,600 -1,300
2025/07/25 0 -130 9,900 -17,850
2025/07/18 130 -1,680 27,750 16,690
2025/07/11 1,810 90 11,060 2,570
2025/07/04 1,720 1,710 8,490 100
2025/06/27 10 -290 8,390 7,280
2025/06/20 300 -110 1,110 -1,670
2025/06/13 410 300 2,780 -5,300
2025/06/06 110 -200 8,080 4,550
2025/05/30 310 -190 3,530 -4,870
2025/05/23 500 -20 8,400 -360
2025/05/16 520 120 8,760 5,450
2025/05/09 400 50 3,310 2,650
2025/05/02 350 -440 660 -72,120
2025/04/25 790 -220 72,780 69,300

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
2026/01/20 60 7 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
2026/01/21 東証 20 10 10 0 21
2026/01/20 東証 170 230 -60 0 7 0.00 0.00 F
2026/01/19 東証 170 240 -70 0 7 0.00 0.00 F
2026/01/16 東証 150 710 -560 0 7 0.50 14.83 E
2026/01/15 東証 10 10 0 0 7 ***** ***** -
2026/01/14 東証 10 10 0 0 21 ***** ***** -
2026/01/13 東証 20 20 0 0 7 ***** ***** -
2026/01/09 東証 10 10 0 0 7 ***** ***** -
2026/01/08 東証 10 10 0 0 7 ***** ***** -
2026/01/07 東証 20 20 0 0 28 ***** ***** -
2026/01/06 東証 20 20 0 0 7 ***** ***** -
2026/01/05 東証 10 10 0 0 7 ***** ***** -
2025/12/30 東証 10 10 0 0 7 ***** ***** -
2025/12/29 東証 10 10 0 0 7 ***** ***** -
2025/12/26 東証 10 10 0 0 42 ***** ***** -
2025/12/25 東証 20 20 0 0 7 ***** ***** -
2025/12/24 東証 230 10 220 0 21 - - -
2025/12/23 東証 220 20 200 0 7 - - -
2025/12/22 東証 210 10 200 0 7 - - -
2025/12/19 東証 200 10 190 0 7 - - -
2025/12/18 東証 190 20 170 0 7 - - -
2025/12/17 東証 380 10 370 0 21 - - -
2025/12/16 東証 370 20 350 0 7 - - -
2025/12/15 東証 360 10 350 0 7 - - -
2025/12/12 東証 250 10 240 0 7 - - -
2025/12/11 東証 200 10 190 0 7 - - -
2025/12/10 東証 200 10 190 0 21 - - -
2025/12/09 東証 200 20 180 0 7 - - -
2025/12/08 東証 200 10 190 0 7 - - -
2025/12/05 東証 200 10 190 0 7 - - -

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(%)
2024/07/30 1,115 1,122 1,114 1,122 83,980 -
2024/07/31 1,110 1,118 1,102 1,112 79,190 -0.89
2024/08/01 1,097 1,097 1,085 1,094 65,150 -1.62
2024/08/02 1,091 1,096 1,089 1,092 187,360 -0.18
2024/08/05 1,080 1,081 1,058 1,058 36,340 -3.11
2024/08/06 1,075 1,080 1,068 1,079 46,140 1.98
2024/08/07 1,068 1,090 1,066 1,086 22,650 0.65
2024/08/08 1,080 1,083 1,073 1,078 19,700 -0.78
2024/08/09 1,085 1,088 1,080 1,080 74,170 0.23
2024/08/13 1,085 1,090 1,083 1,088 44,230 0.69
2024/08/14 1,094 1,094 1,087 1,091 66,030 0.32
2024/08/15 1,095 1,096 1,093 1,095 21,640 0.32
2024/08/16 1,102 1,102 1,099 1,102 48,720 0.69
2024/08/19 1,098 1,098 1,081 1,082 112,230 -1.81
2024/08/20 1,091 1,095 1,085 1,095 116,030 1.16
2024/08/21 1,087 1,088 1,083 1,088 53,290 -0.59
2024/08/22 1,084 1,089 1,084 1,086 24,350 -0.23
2024/08/23 1,088 1,093 1,084 1,084 10,940 -0.14
2024/08/26 1,087 1,089 1,079 1,083 72,440 -0.14
2024/08/27 1,083 1,085 1,081 1,085 48,660 0.18
2024/08/28 1,077 1,081 1,077 1,080 113,860 -0.41
2024/08/29 1,081 1,082 1,077 1,081 3,260 0.09
2024/08/30 1,083 1,083 1,078 1,080 31,190 -0.09
2024/09/02 1,090 1,090 1,084 1,085 88,130 0.46
2024/09/03 1,093 1,155 1,090 1,118 27,040 3.04
2024/09/04 1,092 1,096 1,084 1,092 40,380 -2.33
2024/09/05 1,072 1,135 1,062 1,135 75,260 3.89
2024/09/06 1,063 1,063 1,056 1,057 130,660 -6.88
2024/09/09 1,055 1,061 1,053 1,057 116,570 0.00
2024/09/10 1,060 1,062 1,059 1,060 64,180 0.28
2024/09/11 1,058 1,058 1,046 1,051 69,220 -0.80
2024/09/12 1,056 1,060 1,056 1,059 22,520 0.71
2024/09/13 1,055 1,055 1,049 1,050 84,480 -0.80
2024/09/17 1,050 1,052 1,048 1,049 128,500 -0.14
2024/09/18 1,058 1,058 1,052 1,053 6,520 0.43
2024/09/19 1,057 1,067 1,057 1,059 115,600 0.52
2024/09/20 1,069 1,069 1,060 1,062 15,120 0.28
2024/09/24 1,070 1,074 1,066 1,074 41,010 1.13
2024/09/25 1,072 1,073 1,070 1,071 26,730 -0.28
2024/09/26 1,075 1,079 1,073 1,079 90,370 0.79
2024/09/27 1,080 1,091 1,080 1,089 104,780 0.93
2024/09/30 1,069 1,069 1,057 1,057 53,510 -2.94
2024/10/01 1,071 1,074 1,067 1,071 107,970 1.32
2024/10/02 1,071 1,074 1,068 1,069 11,110 -0.23
2024/10/03 1,081 1,090 1,081 1,087 22,600 1.73
2024/10/04 1,085 1,086 1,078 1,078 17,440 -0.87
2024/10/07 1,088 1,089 1,087 1,088 41,160 0.97
2024/10/08 1,085 1,085 1,080 1,085 96,600 -0.32
2024/10/09 1,084 1,089 1,082 1,089 383,810 0.37
2024/10/10 1,089 1,091 1,088 1,091 54,040 0.18
2024/10/11 1,089 1,089 1,086 1,088 55,860 -0.23
2024/10/15 1,092 1,093 1,088 1,089 17,370 0.09
2024/10/16 1,091 1,092 1,088 1,092 31,100 0.28
2024/10/17 1,093 1,096 1,091 1,093 15,910 0.09
2024/10/18 1,097 1,097 1,091 1,091 23,420 -0.18
2024/10/21 1,092 1,094 1,089 1,093 119,480 0.14
2024/10/22 1,093 1,095 1,091 1,093 23,370 0.05
2024/10/23 1,093 1,101 1,093 1,100 50,900 0.59
2024/10/24 1,101 1,105 1,101 1,104 26,220 0.41
2024/10/25 1,101 1,104 1,100 1,103 11,200 -0.09
2024/10/28 1,103 1,111 1,103 1,109 49,400 0.50
2024/10/29 1,110 1,110 1,107 1,107 145,090 -0.14
2024/10/30 1,110 1,110 1,107 1,109 17,450 0.18
2024/10/31 1,109 1,109 1,104 1,105 71,040 -0.36
2024/11/01 1,098 1,110 1,096 1,110 45,230 0.45
2024/11/05 1,102 1,104 1,098 1,100 120,460 -0.90
2024/11/06 1,099 1,104 1,099 1,101 5,000 0.05
2024/11/07 1,104 1,106 1,102 1,104 49,480 0.32
2024/11/08 1,105 1,105 1,100 1,102 10,290 -0.18
2024/11/11 1,102 1,105 1,099 1,103 102,190 0.09
2024/11/12 1,104 1,105 1,101 1,101 37,570 -0.23
2024/11/13 1,107 1,112 1,101 1,107 29,280 0.55
2024/11/14 1,107 1,109 1,106 1,109 39,000 0.23
2024/11/15 1,114 1,116 1,113 1,114 9,310 0.45
2024/11/18 1,109 1,109 1,099 1,103 42,330 -1.03
2024/11/19 1,108 1,108 1,099 1,105 432,000 0.18
2024/11/20 1,110 1,111 1,105 1,111 72,500 0.59
2024/11/21 1,110 1,110 1,105 1,105 31,060 -0.59
2024/11/22 1,097 1,102 1,096 1,102 76,190 -0.27
2024/11/25 1,104 1,104 1,098 1,103 44,500 0.14
2024/11/26 1,104 1,104 1,100 1,100 43,810 -0.32
2024/11/27 1,093 1,096 1,091 1,093 31,000 -0.64
2024/11/28 1,088 1,095 1,088 1,094 84,140 0.09
2024/11/29 1,089 1,091 1,082 1,083 38,950 -1.01
2024/12/02 1,091 1,091 1,085 1,087 194,820 0.42
2024/12/03 1,082 1,084 1,080 1,082 71,150 -0.46
2024/12/04 1,079 1,084 1,078 1,084 123,780 0.14
2024/12/05 1,081 1,089 1,081 1,086 85,410 0.18
2024/12/06 1,086 1,090 1,085 1,089 33,790 0.28
2024/12/09 1,090 1,090 1,086 1,090 15,390 0.09
2024/12/10 1,094 1,097 1,094 1,094 56,060 0.41
2024/12/11 1,095 1,098 1,095 1,097 19,810 0.27
2024/12/12 1,099 1,104 1,097 1,104 65,090 0.59
2024/12/13 1,098 1,099 1,097 1,099 47,080 -0.45
2024/12/16 1,100 1,105 1,100 1,103 112,460 0.36
2024/12/17 1,103 1,107 1,103 1,104 7,780 0.14
2024/12/18 1,102 1,103 1,100 1,100 16,850 -0.36
2024/12/19 1,100 1,102 1,095 1,102 10,550 0.14
2024/12/20 1,115 1,119 1,112 1,113 29,460 1.00
2024/12/23 1,115 1,115 1,112 1,115 11,270 0.22
2024/12/24 1,115 1,117 1,111 1,113 16,400 -0.22
2024/12/25 1,120 1,120 1,112 1,117 3,930 0.40
2024/12/26 1,114 1,117 1,113 1,116 81,340 -0.09
2024/12/27 1,120 1,120 1,116 1,117 14,680 0.09
2024/12/30 1,117 1,119 1,116 1,119 88,820 0.13
2025/01/06 1,120 1,123 1,108 1,109 63,860 -0.89
2025/01/07 1,119 1,121 1,116 1,118 53,330 0.86
2025/01/08 1,119 1,119 1,113 1,115 45,530 -0.31
2025/01/09 1,116 1,116 1,111 1,113 29,470 -0.13
2025/01/10 1,113 1,113 1,109 1,112 9,690 -0.13
2025/01/14 1,099 1,102 1,095 1,100 32,170 -1.08
2025/01/15 1,105 1,105 1,098 1,098 15,210 -0.18
2025/01/16 1,097 1,101 1,092 1,096 7,200 -0.14
2025/01/17 1,097 1,097 1,093 1,096 59,580 0.00
2025/01/20 1,097 1,100 1,097 1,100 32,270 0.32
2025/01/21 1,101 1,105 1,099 1,103 64,700 0.27
2025/01/22 1,105 1,107 1,100 1,107 69,040 0.36
2025/01/23 1,105 1,111 1,105 1,111 121,800 0.41
2025/01/24 1,108 1,109 1,100 1,103 9,460 -0.72
2025/01/27 1,109 1,111 1,104 1,111 166,810 0.73
2025/01/28 1,105 1,108 1,102 1,107 25,820 -0.36
2025/01/29 1,107 1,109 1,103 1,104 78,380 -0.27
2025/01/30 1,105 1,105 1,099 1,102 41,490 -0.23
2025/01/31 1,099 1,102 1,095 1,102 28,780 0.05
2025/02/03 1,101 1,104 1,098 1,101 93,060 -0.09
2025/02/04 1,102 1,105 1,101 1,104 14,670 0.27
2025/02/05 1,103 1,110 1,093 1,100 57,770 -0.41
2025/02/06 1,099 1,099 1,092 1,097 8,200 -0.27
2025/02/07 1,087 1,105 1,083 1,105 147,960 0.73
2025/02/10 1,086 1,100 1,082 1,100 48,800 -0.45
2025/02/12 1,092 1,097 1,088 1,097 42,880 -0.27
2025/02/13 1,100 1,102 1,094 1,100 89,020 0.32
2025/02/14 1,098 1,099 1,094 1,095 65,320 -0.45
2025/02/17 1,090 1,092 1,088 1,090 38,610 -0.46
2025/02/18 1,089 1,092 1,085 1,092 113,230 0.14
2025/02/19 1,089 1,090 1,085 1,087 60,580 -0.46
2025/02/20 1,081 1,085 1,073 1,085 194,640 -0.14
2025/02/21 1,073 1,083 1,072 1,079 14,720 -0.55
2025/02/25 1,078 1,079 1,073 1,074 54,060 -0.46
2025/02/26 1,078 1,080 1,074 1,079 171,420 0.47
2025/02/27 1,081 1,081 1,075 1,080 24,780 0.05
2025/02/28 1,082 1,082 1,075 1,081 53,550 0.14
2025/03/03 1,090 1,090 1,082 1,085 60,740 0.37
2025/03/04 1,089 1,093 1,082 1,093 22,610 0.69
2025/03/05 1,095 1,138 1,093 1,111 54,350 1.65
2025/03/06 1,067 1,080 1,064 1,080 292,100 -2.75
2025/03/07 1,110 1,110 1,056 1,062 110,040 -1.67
2025/03/10 1,060 1,062 1,052 1,053 101,850 -0.85
2025/03/11 1,052 1,058 1,052 1,056 43,440 0.28
2025/03/12 1,063 1,063 1,060 1,062 30,860 0.57
2025/03/13 1,064 1,068 1,057 1,057 46,850 -0.47
2025/03/14 1,060 1,082 1,059 1,082 35,620 2.37
2025/03/17 1,067 1,070 1,061 1,070 25,230 -1.11
2025/03/18 1,070 1,078 1,070 1,078 3,920 0.75
2025/03/19 1,086 1,086 1,073 1,078 24,930 -0.05
2025/03/21 1,070 1,077 1,068 1,077 13,360 -0.05
2025/03/24 1,078 1,080 1,073 1,076 54,800 -0.14
2025/03/25 1,079 1,080 1,076 1,078 89,670 0.23
2025/03/26 1,075 1,080 1,070 1,080 39,090 0.19
2025/03/27 1,075 1,077 1,073 1,077 62,630 -0.28
2025/03/28 1,077 1,082 1,077 1,080 61,460 0.28
2025/03/31 1,077 1,077 1,071 1,075 41,800 -0.46
2025/04/01 1,076 1,078 1,075 1,078 16,510 0.28
2025/04/02 1,082 1,082 1,077 1,078 253,290 0.00
2025/04/03 1,073 1,075 1,069 1,071 35,630 -0.65
2025/04/04 1,068 1,072 1,067 1,068 28,020 -0.28
2025/04/07 1,062 1,070 1,060 1,065 55,750 -0.33
2025/04/08 1,070 1,070 1,065 1,069 7,290 0.42
2025/04/09 1,056 1,056 1,040 1,045 346,140 -2.25
2025/04/10 1,057 1,063 1,047 1,063 235,220 1.67
2025/04/11 1,048 1,049 1,039 1,049 130,250 -1.27
2025/04/14 1,043 1,047 1,036 1,038 74,320 -1.05
2025/04/15 1,048 1,051 1,048 1,051 13,560 1.20
2025/04/16 1,048 1,048 1,044 1,048 300,990 -0.29
2025/04/17 1,050 1,050 1,045 1,050 9,750 0.24
2025/04/18 1,051 1,052 1,043 1,050 16,170 0.00
2025/04/21 1,036 1,041 1,035 1,035 11,360 -1.43
2025/04/22 1,036 1,038 1,030 1,031 12,360 -0.39
2025/04/23 1,055 1,055 1,044 1,046 311,530 1.45
2025/04/24 1,051 1,052 1,046 1,052 44,990 0.57
2025/04/25 1,053 1,060 1,052 1,060 135,570 0.76
2025/04/28 1,059 1,067 1,057 1,067 29,710 0.66
2025/04/30 1,057 1,058 1,054 1,054 49,160 -1.22
2025/05/01 1,058 1,066 1,055 1,065 32,580 1.00
2025/05/02 1,073 1,075 1,070 1,072 11,310 0.70
2025/05/07 1,056 1,063 1,054 1,055 48,830 -1.63
2025/05/08 1,061 1,067 1,060 1,067 86,230 1.19
2025/05/09 1,068 1,070 1,064 1,064 13,060 -0.33
2025/05/12 1,068 1,070 1,066 1,070 71,260 0.56
2025/05/13 1,074 1,077 1,067 1,074 13,860 0.37
2025/05/14 1,076 1,081 1,072 1,081 66,350 0.70
2025/05/15 1,067 1,073 1,062 1,073 8,940 -0.79
2025/05/16 1,064 1,068 1,061 1,068 187,450 -0.47
2025/05/19 1,064 1,064 1,057 1,057 16,430 -1.03
2025/05/20 1,062 1,063 1,058 1,059 39,180 0.24
2025/05/21 1,059 1,059 1,053 1,053 53,640 -0.57
2025/05/22 1,051 1,051 1,045 1,049 38,550 -0.38
2025/05/23 1,053 1,054 1,051 1,053 7,860 0.38
2025/05/26 1,052 1,080 1,049 1,071 31,160 1.66
2025/05/27 1,051 1,065 1,047 1,065 13,210 -0.51
2025/05/28 1,061 1,064 1,058 1,062 75,050 -0.28
2025/05/29 1,065 1,070 1,065 1,070 33,430 0.75
2025/05/30 1,063 1,064 1,060 1,061 10,180 -0.84
2025/06/02 1,063 1,063 1,059 1,059 12,250 -0.24
2025/06/03 1,056 1,061 1,054 1,056 63,320 -0.24
2025/06/04 1,063 1,066 1,060 1,063 106,240 0.66
2025/06/05 1,058 1,060 1,057 1,060 9,870 -0.28
2025/06/06 1,061 1,066 1,061 1,065 8,630 0.47
2025/06/09 1,066 1,070 1,066 1,066 12,580 0.09
2025/06/10 1,068 1,073 1,066 1,070 34,470 0.33
2025/06/11 1,070 1,075 1,070 1,075 13,790 0.47
2025/06/12 1,073 1,080 1,070 1,080 43,050 0.51
2025/06/13 1,072 1,080 1,068 1,080 26,610 -0.05
2025/06/16 1,076 1,076 1,072 1,074 26,880 -0.51
2025/06/17 1,077 1,079 1,073 1,074 43,850 0.00
2025/06/18 1,079 1,079 1,076 1,079 43,190 0.47
2025/06/19 1,076 1,079 1,076 1,078 1,500 -0.09
2025/06/20 1,080 1,082 1,078 1,082 9,210 0.37
2025/06/23 1,083 1,094 1,083 1,094 8,380 1.11
2025/06/24 1,090 1,091 1,087 1,087 17,340 -0.69
2025/06/25 1,092 1,092 1,083 1,089 13,710 0.23
2025/06/26 1,087 1,090 1,086 1,090 217,600 0.05
2025/06/27 1,086 1,090 1,083 1,084 26,270 -0.50
2025/06/30 1,088 1,088 1,082 1,083 114,230 -0.09
2025/07/01 1,082 1,086 1,081 1,083 133,250 -0.05
2025/07/02 1,091 1,100 1,083 1,100 70,090 1.62
2025/07/03 1,082 1,085 1,082 1,085 32,390 -1.36
2025/07/04 1,083 1,111 1,083 1,087 29,790 0.14
2025/07/07 1,092 1,092 1,086 1,088 21,080 0.14
2025/07/08 1,093 1,097 1,092 1,096 10,110 0.74
2025/07/09 1,099 1,100 1,096 1,097 8,070 0.09
2025/07/10 1,098 1,099 1,093 1,098 14,080 0.09
2025/07/11 1,096 1,109 1,095 1,109 41,000 1.00
2025/07/14 1,099 1,101 1,095 1,099 71,720 -0.90
2025/07/15 1,100 1,103 1,098 1,102 7,830 0.27
2025/07/16 1,101 1,109 1,101 1,107 29,380 0.41
2025/07/17 1,102 1,106 1,102 1,104 7,560 -0.27
2025/07/18 1,104 1,109 1,104 1,107 34,020 0.27
2025/07/22 1,106 1,107 1,103 1,105 16,870 -0.14
2025/07/23 1,105 1,105 1,097 1,103 25,160 -0.23
2025/07/24 1,101 1,101 1,096 1,096 6,300 -0.63
2025/07/25 1,101 1,105 1,099 1,100 84,810 0.41
2025/07/28 1,104 1,108 1,103 1,105 35,280 0.45
2025/07/29 1,107 1,109 1,104 1,105 192,960 0.00
2025/07/30 1,107 1,107 1,103 1,103 46,450 -0.18
2025/07/31 1,107 1,109 1,101 1,106 131,350 0.27
2025/08/01 1,114 1,118 1,114 1,117 24,770 0.99
2025/08/04 1,107 1,107 1,104 1,107 30,820 -0.90
2025/08/05 1,103 1,105 1,101 1,102 78,560 -0.45
2025/08/06 1,105 1,108 1,102 1,106 11,800 0.36
2025/08/07 1,109 1,111 1,107 1,108 30,260 0.18
2025/08/08 1,108 1,109 1,104 1,109 79,210 0.09
2025/08/12 1,111 1,114 1,109 1,114 51,880 0.41
2025/08/13 1,110 1,113 1,108 1,113 15,970 -0.09
2025/08/14 1,107 1,108 1,104 1,108 54,900 -0.40
2025/08/15 1,108 1,108 1,104 1,106 3,910 -0.18
2025/08/18 1,105 1,107 1,104 1,106 29,640 0.00
2025/08/19 1,107 1,108 1,104 1,105 15,090 -0.09
2025/08/20 1,105 1,106 1,101 1,102 163,160 -0.27
2025/08/21 1,103 1,104 1,101 1,104 7,320 0.18
2025/08/22 1,108 1,110 1,108 1,110 7,860 0.50
2025/08/25 1,110 1,121 1,107 1,115 120,940 0.45
2025/08/26 1,113 1,113 1,102 1,106 60,910 -0.76
2025/08/27 1,104 1,108 1,104 1,106 162,580 0.00
2025/08/28 1,107 1,108 1,103 1,108 135,500 0.14
2025/08/29 1,108 1,121 1,104 1,121 31,180 1.22
2025/09/01 1,108 1,108 1,105 1,105 27,560 -1.47
2025/09/02 1,107 1,111 1,106 1,111 16,770 0.59
2025/09/03 1,111 1,116 1,108 1,108 41,840 -0.27
2025/09/04 1,098 1,118 1,096 1,106 60,030 -0.18
2025/09/05 1,103 1,103 1,098 1,101 13,620 -0.45
2025/09/08 1,106 1,108 1,102 1,103 33,350 0.18
2025/09/09 1,103 1,105 1,101 1,102 39,110 -0.14
2025/09/10 1,103 1,103 1,098 1,100 20,270 -0.18
2025/09/11 1,103 1,105 1,101 1,105 1,940 0.50
2025/09/12 1,104 1,107 1,099 1,107 54,080 0.18
2025/09/16 1,106 1,106 1,098 1,098 38,940 -0.86
2025/09/17 1,101 1,103 1,098 1,102 42,880 0.41
2025/09/18 1,103 1,107 1,100 1,107 12,110 0.45
2025/09/19 1,107 1,109 1,101 1,101 22,500 -0.54
2025/09/22 1,102 1,107 1,102 1,106 28,100 0.41
2025/09/24 1,105 1,107 1,104 1,107 41,460 0.14
2025/09/25 1,108 1,110 1,107 1,107 231,540 0.00
2025/09/26 1,111 1,113 1,109 1,112 113,180 0.45
2025/09/29 1,113 1,113 1,107 1,108 56,030 -0.36
2025/09/30 1,110 1,110 1,105 1,106 97,600 -0.18
2025/10/01 1,106 1,106 1,100 1,100 46,840 -0.59
2025/10/02 1,104 1,104 1,098 1,098 53,330 -0.18
2025/10/03 1,100 1,104 1,099 1,103 65,860 0.50
2025/10/06 1,115 1,122 1,113 1,119 38,580 1.45
2025/10/07 1,123 1,124 1,120 1,121 31,850 0.13
2025/10/08 1,130 1,136 1,130 1,132 45,640 0.98
2025/10/09 1,137 1,139 1,136 1,138 18,920 0.53
2025/10/10 1,138 1,139 1,135 1,137 20,020 -0.09
2025/10/14 1,141 1,141 1,132 1,136 10,120 -0.04
2025/10/15 1,138 1,138 1,132 1,133 10,140 -0.26
2025/10/16 1,132 1,133 1,129 1,133 77,700 -0.04
2025/10/17 1,134 1,135 1,131 1,132 94,530 -0.04
2025/10/20 1,132 1,134 1,130 1,131 23,360 -0.09
2025/10/21 1,135 1,140 1,131 1,140 18,130 0.80
2025/10/22 1,143 1,143 1,138 1,138 25,650 -0.22
2025/10/23 1,142 1,147 1,141 1,144 22,220 0.53
2025/10/24 1,147 1,149 1,145 1,147 76,620 0.26
2025/10/27 1,149 1,150 1,146 1,146 31,520 -0.04
2025/10/28 1,150 1,150 1,142 1,144 121,430 -0.17
2025/10/29 1,142 1,147 1,138 1,146 55,290 0.17
2025/10/30 1,141 1,148 1,141 1,148 52,330 0.13
2025/10/31 1,150 1,155 1,148 1,155 17,150 0.65
2025/11/04 1,150 1,152 1,145 1,149 37,670 -0.52
2025/11/05 1,148 1,148 1,141 1,145 75,530 -0.35
2025/11/06 1,146 1,147 1,144 1,145 32,400 0.00
2025/11/07 1,146 1,148 1,142 1,148 27,700 0.26
2025/11/10 1,150 1,150 1,146 1,149 63,260 0.09
2025/11/11 1,150 1,153 1,150 1,151 14,870 0.17
2025/11/12 1,155 1,158 1,152 1,157 26,430 0.52
2025/11/13 1,158 1,161 1,157 1,158 79,470 0.09
2025/11/14 1,162 1,163 1,156 1,160 37,980 0.17
2025/11/17 1,157 1,158 1,153 1,158 205,710 -0.22
2025/11/18 1,160 1,160 1,157 1,159 24,930 0.13
2025/11/19 1,160 1,162 1,159 1,162 117,450 0.22
2025/11/20 1,170 1,173 1,166 1,171 64,120 0.77
2025/11/21 1,172 1,175 1,171 1,171 19,940 0.00
2025/11/25 1,176 1,176 1,170 1,170 19,340 -0.04
2025/11/26 1,171 1,174 1,169 1,170 73,820 -0.04
2025/11/27 1,176 1,176 1,171 1,175 27,190 0.47
2025/11/28 1,173 1,191 1,170 1,191 80,800 1.32
2025/12/01 1,172 1,172 1,165 1,166 78,430 -2.06
2025/12/02 1,168 1,168 1,162 1,165 122,280 -0.13
2025/12/03 1,169 1,169 1,166 1,168 90,390 0.30
2025/12/04 1,165 1,169 1,165 1,166 39,610 -0.17
2025/12/05 1,165 1,165 1,159 1,162 48,190 -0.34
2025/12/08 1,165 1,165 1,160 1,161 65,530 -0.13
2025/12/09 1,162 1,167 1,162 1,165 99,290 0.39
2025/12/10 1,168 1,171 1,168 1,170 51,790 0.43
2025/12/11 1,168 1,171 1,168 1,171 12,580 0.09
2025/12/12 1,169 1,172 1,168 1,172 78,370 0.09
2025/12/15 1,171 1,171 1,161 1,161 125,590 -0.94
2025/12/16 1,163 1,165 1,161 1,162 95,240 0.09
2025/12/17 1,163 1,164 1,162 1,164 48,160 0.13
2025/12/18 1,168 1,171 1,167 1,170 55,050 0.52
2025/12/19 1,169 1,174 1,168 1,173 6,040 0.30
2025/12/22 1,181 1,183 1,178 1,179 50,490 0.51
2025/12/23 1,181 1,181 1,172 1,174 25,140 -0.42
2025/12/24 1,175 1,178 1,172 1,173 32,730 -0.09
2025/12/25 1,176 1,180 1,175 1,177 132,750 0.34
2025/12/26 1,178 1,182 1,176 1,178 56,600 0.08
2025/12/29 1,178 1,182 1,177 1,180 36,910 0.13
2025/12/30 1,181 1,184 1,177 1,181 175,410 0.08
2026/01/05 1,185 1,189 1,177 1,187 312,260 0.51
2026/01/06 1,182 1,182 1,178 1,181 43,620 -0.51
2026/01/07 1,182 1,182 1,178 1,178 124,730 -0.25
2026/01/08 1,182 1,184 1,181 1,183 62,350 0.42
2026/01/09 1,183 1,186 1,182 1,184 49,500 0.13
2026/01/13 1,192 1,198 1,190 1,197 41,270 1.10
2026/01/14 1,200 1,201 1,198 1,201 26,700 0.33
2026/01/15 1,198 1,198 1,195 1,197 24,990 -0.33
2026/01/16 1,199 1,300 1,194 1,230 259,150 2.76
2026/01/19 1,195 1,200 1,185 1,189 71,090 -3.37
2026/01/20 1,193 1,193 1,188 1,193 41,830 0.34
2026/01/21 1,191 1,193 1,190 1,192 28,310 -0.08
2026/01/22 1,192 1,197 1,191 1,197 143,070 0.46

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