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: 2026/10/09
1,126.5円
(時刻：15:30)
▲ +8.5円 (+0.76%)

価格情報

始値 1,126.0円
高値 1,127.0円
安値 1,122.5円
終値 1,126.5円
出来高 53,060株
売買代金 59,698,225円
売り気配 (15:30) 1,126.5円
買い気配 (15:30) 1,123.5円
年初来高値 (2026/01/16) 1,300.0円
年初来安値 (2026/09/14) 1,108.5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 56,865,720,000.0円
発行済株式総数 50,480,000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
2026/10/08 0 0 1,830 -10
2026/10/07 0 0 1,840 -10
2026/10/06 0 0 1,850 0
2026/10/05 0 -150 1,850 -40
2026/10/02 150 150 1,890 -80
2026/10/01 0 0 1,970 -970
2026/09/30 0 0 2,940 110
2026/09/29 0 -110 2,830 -154,810
2026/09/28 110 100 157,640 149,820
2026/09/25 10 0 7,820 3,000
2026/09/18 10 10 4,630 -13,920
2026/09/11 0 0 18,550 12,680
2026/09/04 0 0 5,870 3,800
2026/08/28 0 0 2,070 -4,150
2026/08/21 0 -10 6,220 -20,100
2026/08/14 10 10 26,320 -120
2026/08/07 0 0 26,440 -34,010
2026/07/31 0 -50 60,450 18,620
2026/07/24 50 10 41,830 -940
2026/07/17 40 -80 42,770 -20
2026/07/10 120 50 42,790 -130
2026/07/03 70 -1,600 42,920 -115,200
2026/06/26 1,670 670 158,120 104,530
2026/06/19 1,000 960 53,590 4,220
2026/06/12 40 -700 49,370 20
2026/06/05 740 0 49,350 260
2026/05/22 930 -480 17,380 -150
2026/05/15 1,410 910 17,530 -22,390
2026/05/01 500 -1,350 39,920 25,230
2026/04/24 1,850 450 14,690 9,770
2026/04/17 1,400 0 4,920 -6,420
2026/04/10 1,400 -4,000 11,340 8,440
2026/04/03 5,400 5,390 2,900 -155,000
2026/03/27 10 10 157,900 64,980
2026/03/19 0 -170 92,920 -29,740
2026/03/13 170 -120 122,660 64,760
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

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
2026/09/24 0 7 *****

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
2026/10/09 東証 600 10 590 0 7
2026/10/08 東証 0 0 0 0 7 - - -
2026/10/07 東証 0 0 0 0 28 - - -
2026/10/06 東証 0 0 0 0 7 - - -
2026/10/05 東証 0 0 0 0 7 - - -
2026/10/02 東証 30 30 0 0 7 ***** ***** -
2026/10/01 東証 0 0 0 0 7 - - -
2026/09/30 東証 0 0 0 0 21 - - -
2026/09/29 東証 0 0 0 0 7 - - -
2026/09/28 東証 30 30 0 0 7 ***** ***** -
2026/09/25 東証 10 10 0 0 7 ***** ***** -
2026/09/24 東証 10 10 0 0 7 ***** ***** -
2026/09/18 東証 10 10 0 0 21 ***** ***** -
2026/09/17 東証 0 0 0 0 7 - - -
2026/09/16 東証 0 0 0 0 42 - - -
2026/09/15 東証 10 10 0 0 7 ***** ***** -
2026/09/14 東証 10 10 0 0 7 ***** ***** -
2026/09/11 東証 0 0 0 0 7 - - -
2026/09/10 東証 0 0 0 0 7 - - -
2026/09/09 東証 0 0 0 0 21 - - -
2026/09/08 東証 0 0 0 0 7 - - -
2026/09/07 東証 180 0 180 0 7 - - -
2026/09/04 東証 650 0 650 0 7 - - -
2026/09/03 東証 0 45,500 -45,500 0 28 0.50 15.61 D
2026/09/02 東証 180 0 180 0 42 - - -
2026/09/01 東証 180 0 180 0 14 - - -
2026/08/31 東証 180 0 180 0 14 - - -
2026/08/25 東証 180 0 180 0 7
2026/08/24 東証 180 0 180 0 7 - - -
2026/08/21 東証 180 0 180 0 7 - - -

詳細チャートへ

適時開示情報

日付表題
2026年09月07日 18時15分ETFの収益分配のお知らせ
2026年09月03日 10時00分ETFの収益分配金見込額のお知らせ
2026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
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(%)
2025/04/18 1,051 1,052 1,043 1,050 16,170 -
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
2026/03/17 1,177 1,180 1,176 1,177 94,610 0.43
2026/03/18 1,180 1,182 1,179 1,181 12,080 0.34
2026/03/19 1,177 1,180 1,175 1,176 117,330 -0.42
2026/03/23 1,170 1,172 1,167 1,168 113,370 -0.72
2026/03/24 1,169 1,172 1,167 1,170 202,590 0.17
2026/03/25 1,174 1,174 1,171 1,173 144,930 0.30
2026/03/26 1,177 1,178 1,174 1,174 160,450 0.09
2026/03/27 1,173 1,175 1,170 1,175 50,680 0.04
2026/03/30 1,174 1,174 1,171 1,173 17,300 -0.17
2026/03/31 1,173 1,176 1,172 1,172 20,660 -0.04
2026/04/01 1,172 1,177 1,172 1,175 107,830 0.26
2026/04/02 1,176 1,208 1,173 1,173 482,490 -0.17
2026/04/03 1,182 1,244 1,182 1,212 72,520 3.32
2026/04/06 1,206 1,230 1,174 1,178 43,570 -2.81
2026/04/07 1,186 1,186 1,176 1,179 19,890 0.08
2026/04/08 1,183 1,184 1,179 1,184 30,930 0.42
2026/04/09 1,183 1,184 1,181 1,184 30,980 0.00
2026/04/10 1,186 1,187 1,185 1,187 71,640 0.25
2026/04/13 1,185 1,188 1,184 1,186 72,720 -0.08
2026/04/14 1,188 1,190 1,185 1,188 14,380 0.13
2026/04/15 1,191 1,192 1,189 1,190 37,980 0.21
2026/04/16 1,189 1,190 1,186 1,190 72,270 0.00
2026/04/17 1,188 1,193 1,188 1,192 51,840 0.13
2026/04/20 1,191 1,192 1,189 1,191 40,060 -0.08
2026/04/21 1,191 1,194 1,191 1,193 26,790 0.17
2026/04/22 1,193 1,193 1,190 1,192 45,650 -0.08
2026/04/23 1,192 1,192 1,188 1,191 23,380 -0.04
2026/04/24 1,191 1,191 1,189 1,191 56,890 -0.04
2026/04/27 1,190 1,192 1,189 1,192 136,570 0.13
2026/04/28 1,190 1,190 1,185 1,188 59,990 -0.38
2026/04/30 1,189 1,190 1,187 1,190 93,790 0.21
2026/05/01 1,181 1,182 1,170 1,172 289,820 -1.55
2026/05/07 1,172 1,172 1,168 1,170 54,270 -0.13
2026/05/08 1,173 1,173 1,171 1,173 46,410 0.21
2026/05/11 1,174 1,176 1,173 1,175 61,530 0.17
2026/05/12 1,175 1,177 1,167 1,174 132,790 -0.04
2026/05/13 1,174 1,174 1,171 1,172 25,470 -0.21
2026/05/14 1,176 1,177 1,173 1,177 67,710 0.47
2026/05/15 1,176 1,176 1,173 1,175 31,750 -0.21
2026/05/18 1,170 1,170 1,168 1,170 62,150 -0.43
2026/05/19 1,175 1,177 1,173 1,175 136,760 0.47
2026/05/20 1,172 1,172 1,169 1,172 25,530 -0.30
2026/05/21 1,172 1,179 1,172 1,179 12,770 0.64
2026/05/22 1,179 1,180 1,176 1,177 115,700 -0.17
2026/05/25 1,183 1,185 1,181 1,185 10,660 0.64
2026/05/26 1,183 1,186 1,183 1,185 167,820 0.00
2026/05/27 1,188 1,190 1,185 1,189 321,130 0.38
2026/05/28 1,193 1,193 1,184 1,186 168,270 -0.29
2026/05/29 1,193 1,193 1,189 1,192 127,390 0.51
2026/06/01 1,191 1,192 1,189 1,192 72,460 0.00
2026/06/02 1,192 1,195 1,190 1,195 26,750 0.25
2026/06/03 1,193 1,194 1,190 1,190 124,160 -0.42
2026/06/04 1,191 1,193 1,188 1,193 134,420 0.29
2026/06/05 1,192 1,193 1,190 1,193 21,090 -0.04
2026/06/08 1,184 1,188 1,184 1,186 393,290 -0.59
2026/06/09 1,186 1,187 1,184 1,185 217,370 -0.04
2026/06/10 1,188 1,191 1,187 1,191 68,620 0.46
2026/06/11 1,189 1,190 1,184 1,190 12,380 -0.08
2026/06/12 1,194 1,195 1,191 1,195 510,160 0.42
2026/06/15 1,195 1,198 1,194 1,197 9,960 0.17
2026/06/16 1,197 1,197 1,193 1,196 87,100 -0.04
2026/06/17 1,198 1,200 1,197 1,200 98,490 0.29
2026/06/18 1,196 1,199 1,196 1,199 351,350 -0.08
2026/06/19 1,199 1,200 1,195 1,198 11,930 -0.04
2026/06/22 1,198 1,200 1,195 1,199 11,130 0.04
2026/06/23 1,196 1,200 1,196 1,198 11,690 -0.04
2026/06/24 1,199 1,199 1,197 1,198 166,300 -0.04
2026/06/25 1,200 1,201 1,199 1,200 42,390 0.21
2026/06/26 1,201 1,203 1,199 1,203 159,850 0.21
2026/06/29 1,201 1,206 1,201 1,205 20,300 0.21
2026/06/30 1,207 1,210 1,205 1,208 37,300 0.25
2026/07/01 1,209 1,210 1,208 1,209 440,820 0.04
2026/07/02 1,207 1,208 1,205 1,205 24,850 -0.33
2026/07/03 1,203 1,203 1,197 1,201 47,990 -0.33
2026/07/06 1,202 1,204 1,199 1,203 45,050 0.17
2026/07/07 1,206 1,206 1,201 1,202 115,800 -0.04
2026/07/08 1,201 1,202 1,199 1,201 440,270 -0.08
2026/07/09 1,201 1,202 1,200 1,202 274,240 0.04
2026/07/10 1,207 1,207 1,195 1,199 21,000 -0.21
2026/07/13 1,196 1,198 1,195 1,198 140,510 -0.13
2026/07/14 1,198 1,198 1,196 1,198 212,480 0.04
2026/07/15 1,199 1,200 1,198 1,200 35,480 0.13
2026/07/16 1,201 1,204 1,200 1,201 5,720 0.08
2026/07/17 1,196 1,204 1,196 1,204 66,040 0.25
2026/07/21 1,203 1,203 1,198 1,202 7,850 -0.17
2026/07/22 1,203 1,204 1,202 1,203 29,620 0.08
2026/07/23 1,203 1,204 1,200 1,203 7,640 0.04
2026/07/24 1,204 1,204 1,202 1,204 281,840 0.08
2026/07/27 1,205 1,210 1,205 1,207 7,130 0.25
2026/07/28 1,208 1,208 1,205 1,207 28,410 0.00
2026/07/29 1,202 1,209 1,202 1,206 64,400 -0.12
2026/07/30 1,206 1,209 1,203 1,209 69,020 0.29
2026/07/31 1,190 1,194 1,189 1,194 200,440 -1.28
2026/08/03 1,168 1,170 1,152 1,163 729,420 -2.60
2026/08/04 1,169 1,169 1,164 1,165 89,570 0.17
2026/08/05 1,172 1,176 1,170 1,176 117,650 0.94
2026/08/06 1,175 1,176 1,172 1,173 7,130 -0.26
2026/08/07 1,176 1,178 1,175 1,177 168,240 0.38
2026/08/10 1,176 1,179 1,174 1,179 138,810 0.13
2026/08/12 1,186 1,186 1,181 1,185 11,610 0.55
2026/08/13 1,184 1,186 1,182 1,184 36,870 -0.08
2026/08/14 1,187 1,187 1,183 1,186 29,150 0.13
2026/08/17 1,181 1,184 1,181 1,184 68,650 -0.13
2026/08/18 1,184 1,186 1,182 1,186 28,730 0.17
2026/08/19 1,181 1,185 1,180 1,183 92,080 -0.25
2026/08/20 1,181 1,184 1,180 1,183 27,670 0.00
2026/08/21 1,185 1,189 1,184 1,188 37,930 0.42
2026/08/24 1,187 1,187 1,183 1,187 84,700 -0.13
2026/08/25 1,188 1,188 1,184 1,184 17,930 -0.21
2026/08/26 1,189 1,190 1,186 1,186 71,970 0.13
2026/08/27 1,185 1,190 1,185 1,186 189,950 0.04
2026/08/28 1,186 1,191 1,186 1,190 13,260 0.34
2026/08/31 1,190 1,191 1,187 1,188 92,830 -0.17
2026/09/01 1,193 1,193 1,187 1,187 129,680 -0.13
2026/09/02 1,182 1,190 1,182 1,182 59,630 -0.38
2026/09/03 1,182 1,183 1,165 1,169 123,600 -1.14
2026/09/04 1,147 1,154 1,131 1,143 860,070 -2.23
2026/09/07 1,142 1,156 1,137 1,137 501,320 -0.53
2026/09/08 1,131 1,131 1,115 1,121 1,147,890 -1.36
2026/09/09 1,118 1,122 1,116 1,118 22,790 -0.31
2026/09/10 1,115 1,120 1,115 1,120 244,020 0.22
2026/09/11 1,121 1,121 1,115 1,119 889,180 -0.09
2026/09/14 1,115 1,115 1,109 1,114 108,490 -0.49
2026/09/15 1,113 1,119 1,113 1,119 393,550 0.45
2026/09/16 1,118 1,124 1,118 1,120 19,680 0.13
2026/09/17 1,122 1,125 1,122 1,122 60,710 0.13
2026/09/18 1,125 1,135 1,125 1,135 137,360 1.20
2026/09/24 1,135 1,136 1,129 1,132 1,676,240 -0.26
2026/09/25 1,130 1,134 1,129 1,131 149,110 -0.09
2026/09/28 1,125 1,129 1,124 1,127 262,720 -0.35
2026/09/29 1,123 1,124 1,121 1,122 28,200 -0.49
2026/09/30 1,119 1,122 1,113 1,121 146,800 -0.04
2026/10/01 1,123 1,127 1,117 1,126 10,880 0.40
2026/10/02 1,125 1,125 1,119 1,125 101,870 -0.04
2026/10/05 1,116 1,122 1,116 1,122 59,490 -0.31
2026/10/06 1,123 1,123 1,118 1,123 5,810 0.13
2026/10/07 1,122 1,125 1,122 1,125 18,170 0.13
2026/10/08 1,124 1,124 1,118 1,118 8,780 -0.58
2026/10/09 1,126 1,127 1,123 1,127 53,060 0.76

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました