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: 2026/03/16
1,172.0円
(時刻：15:30)
▼ -6.0円 (-0.50%)

価格情報

始値 1,175.5円
高値 1,177.0円
安値 1,172.0円
終値 1,172.0円
出来高 50,710株
売買代金 59,639,730円
売り気配 (15:30) 1,174.0円
買い気配 (15:30) 1,172.0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 56,214,160,000.0円
発行済株式総数 47,580,000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
2026/03/06 290 290 57,900 1,510
2026/02/27 0 -10 56,390 -52,710
2026/02/20 10 0 109,100 -12,680
2026/02/13 10 0 121,780 490
2026/02/06 10 0 121,290 33,790
2026/01/30 10 0 87,500 10,330
2026/01/23 10 -1,750 77,170 -1,600
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

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
2026/03/05 250 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
2026/03/16 東証 120 20 100 0 7
2026/03/13 東証 150 40 110 0 7 - - -
2026/03/12 東証 160 0 160 0 7 - - -
2026/03/11 東証 160 0 160 0 21 - - -
2026/03/10 東証 1,160 0 1,160 0 7 - - -
2026/03/09 東証 140 120 20 0 7 - - -
2026/03/06 東証 110 0 110 0 7 - - -
2026/03/05 東証 750 1,000 -250 0 7 0.00 0.00 F
2026/03/04 東証 0 6,960 -6,960 0 84 1.50 15.18 E
2026/03/03 東証 100 1,130 -1,030 0 14 0.50 14.74 F
2026/03/02 東証 100 660 -560 0 14 0.00 0.00 F
2026/02/27 東証 100 0 100 0 14 - - -
2026/02/26 東証 100 0 100 0 14 - - -
2026/02/25 東証 110 0 110 0 42 - - -
2026/02/24 東証 250 0 250 0 7 - - -
2026/02/20 東証 100 10 90 0 7 - - -
2026/02/19 東証 100 10 90 0 7 - - -
2026/02/18 東証 120 0 120 0 28 - - -
2026/02/17 東証 120 0 120 0 7 - - -
2026/02/16 東証 120 10 110 0 7 - - -
2026/02/13 東証 120 10 110 0 7 - - -
2026/02/12 東証 120 10 110 0 7 - - -
2026/02/10 東証 120 20 100 0 21 - - -
2026/02/09 東証 120 10 110 0 7 - - -
2026/02/06 東証 120 10 110 0 14 - - -
2026/02/05 東証 120 10 110 0 7 - - -
2026/02/04 東証 60 0 60 0 21 - - -
2026/02/03 東証 20 0 20 0 7 - - -
2026/02/02 東証 20 0 20 0 7 - - -
2026/01/30 東証 20 10 10 0 7 - - -

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 外国債券・FTSE世界国債インデックス（除く日本・為替ヘッジなし）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 外国債券・FTSE世界国債インデックス（除く日本・為替ヘッジなし）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 外国債券・FTSE世界国債インデックス（除く日本・為替ヘッジなし）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08月22日 17時00分上場投資信託（ETF）の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ
2024年04月17日 13時00分NEXT FUNDS 外国債券・FTSE世界国債インデックス（除く日本・為替ヘッジなし）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 1,057 1,067 1,057 1,059 115,600 -
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
2026/01/23 1,199 1,200 1,197 1,198 36,020 0.08
2026/01/26 1,179 1,179 1,168 1,170 159,430 -2.38
2026/01/27 1,177 1,177 1,171 1,176 144,830 0.51
2026/01/28 1,166 1,169 1,163 1,164 97,260 -0.98
2026/01/29 1,168 1,169 1,166 1,168 43,590 0.30
2026/01/30 1,171 1,173 1,169 1,172 58,360 0.39
2026/02/02 1,180 1,180 1,177 1,180 131,720 0.64
2026/02/03 1,181 1,181 1,179 1,180 10,980 0.04
2026/02/04 1,182 1,189 1,182 1,189 79,120 0.72
2026/02/05 1,192 1,192 1,189 1,191 21,760 0.17
2026/02/06 1,193 1,194 1,188 1,194 34,030 0.25
2026/02/09 1,197 1,197 1,189 1,190 62,670 -0.29
2026/02/10 1,193 1,194 1,185 1,185 136,370 -0.42
2026/02/12 1,175 1,175 1,166 1,171 107,350 -1.18
2026/02/13 1,175 1,185 1,173 1,185 237,240 1.15
2026/02/16 1,180 1,192 1,178 1,178 23,470 -0.55
2026/02/17 1,185 1,185 1,172 1,175 440,850 -0.25
2026/02/18 1,180 1,180 1,176 1,179 21,400 0.30
2026/02/19 1,186 1,189 1,183 1,185 329,360 0.51
2026/02/20 1,189 1,190 1,186 1,189 115,880 0.34
2026/02/24 1,187 1,192 1,185 1,191 110,750 0.17
2026/02/25 1,195 1,200 1,191 1,196 96,460 0.42
2026/02/26 1,199 1,202 1,199 1,202 101,230 0.50
2026/02/27 1,201 1,202 1,198 1,202 79,340 0.00
2026/03/02 1,209 1,225 1,207 1,225 147,000 1.96
2026/03/03 1,208 1,239 1,208 1,238 34,940 1.02
2026/03/04 1,231 1,244 1,202 1,202 37,180 -2.91
2026/03/05 1,200 1,224 1,185 1,210 40,130 0.71
2026/03/06 1,179 1,190 1,175 1,182 45,380 -2.36
2026/03/09 1,187 1,188 1,175 1,176 412,410 -0.51
2026/03/10 1,183 1,183 1,177 1,181 10,820 0.43
2026/03/11 1,178 1,185 1,178 1,183 49,930 0.21
2026/03/12 1,181 1,182 1,178 1,180 138,020 -0.30
2026/03/13 1,180 1,187 1,177 1,178 108,170 -0.13
2026/03/16 1,176 1,177 1,172 1,172 50,710 -0.51

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