NEXT FUNDS 外国株式･MSCI-KOKUSAI指数(為替ヘッジあり)連動型上場投信（2514）の銘柄情報

NEXT FUNDS 外国株式･MSCI-KOKUSAI指数(為替ヘッジあり)連動型上場投信 2514

ETF等 その他 最終更新: 2026/01/21
1,861円
(時刻：15:30)
▼ -11円 (-0.58%)

価格情報

始値 1,869円
高値 1,869円
安値 1,854円
終値 1,861円
出来高 33,622株
売買代金 62,358,140円
売り気配 (15:30) 1,861円
買い気配 (15:30) 1,858円
年初来高値 (2025/11/28) 1,979円
年初来安値 (2025/04/07) 1,363.5円

基本情報

銘柄名 NEXT FUNDS 外国株式･MSCI-KOKUSAI指数(為替ヘッジあり)連動型上場投信
英文銘柄名 NEXT FUNDS INTERNATIONAL EQUITY MSCI-KOKUSAI (YEN-
時価総額 4,792,320,000.0円
発行済株式総数 2,560,000株
単元株式数 1
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 20 0 2,093 1,407
2026/01/09 20 0 686 8
2025/12/26 20 -25 678 -93
2025/12/19 45 0 771 0
2025/12/12 45 0 771 -110
2025/12/05 45 -4,057 881 42
2025/11/28 4,102 3,962 839 39
2025/11/21 140 140 800 -1,010
2025/11/14 0 -10 1,810 1,000
2025/11/07 10 -10 810 -300
2025/10/31 20 0 1,110 200
2025/10/24 20 10 910 0
2025/10/17 10 10 910 20
2025/10/10 0 -310 890 0
2025/10/03 310 10 890 90
2025/09/26 300 -10 800 -660
2025/09/19 310 0 1,460 1,200
2025/09/12 310 0 260 -80
2025/09/05 310 0 340 -1,310
2025/08/29 310 10 1,650 310
2025/08/22 300 -10 1,340 -2,040
2025/08/15 310 10 3,380 1,500
2025/08/08 300 -10 1,880 500
2025/08/01 310 0 1,380 0
2025/07/25 310 10 1,380 0
2025/07/18 300 -10 1,380 -1,320
2025/07/11 310 0 2,700 220
2025/07/04 310 10 2,480 710
2025/06/27 300 -30 1,770 -310
2025/06/20 330 0 2,080 0
2025/06/13 330 10 2,080 -2,120
2025/06/06 320 -10 4,200 -150
2025/05/30 330 -600 4,350 1,800
2025/05/23 930 630 2,550 -20
2025/05/16 300 0 2,570 -1,230
2025/05/09 300 -350 3,800 -1,340
2025/05/02 650 350 5,140 1,210
2025/04/25 300 -20 3,930 -1,150

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 1 60 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
2026/01/20 東証 0 8 -8 0 60
2026/01/19 東証 7 8 -1 0 60 0.00 0.00 F
2026/01/16 東証 7 8 -1 0 60 0.00 0.00 F
2026/01/15 東証 7 8 -1 0 60 0.00 0.00 F
2026/01/14 東証 7 8 -1 0 180 0.00 0.00 F
2026/01/13 東証 7 8 -1 0 60 0.00 0.00 F
2026/01/09 東証 7 8 -1 0 60 0.00 0.00 F
2026/01/08 東証 7 8 -1 0 60 0.00 0.00 F
2026/01/07 東証 7 8 -1 0 240 0.00 0.00 F
2026/01/06 東証 7 8 -1 0 60 0.00 0.00 F
2026/01/05 東証 7 7 0 0 60 ***** ***** -
2025/12/30 東証 7 8 -1 0 60 0.00 0.00 F
2025/12/29 東証 0 9 -9 0 60 5.00 97.22 F
2025/12/26 東証 0 9 -9 0 360 30.00 97.12 F
2025/12/25 東証 0 16 -16 0 60 5.00 97.07 F
2025/12/24 東証 6 6 0 0 180 ***** ***** -
2025/12/23 東証 6 6 0 0 60 ***** ***** -
2025/12/22 東証 6 6 0 0 60 ***** ***** -
2025/12/19 東証 12 12 0 0 60 ***** ***** -
2025/12/18 東証 12 12 0 0 60 ***** ***** -
2025/12/17 東証 12 12 0 0 180 ***** ***** -
2025/12/16 東証 12 12 0 0 60 ***** ***** -
2025/12/15 東証 12 12 0 0 60 ***** ***** -
2025/12/12 東証 12 12 0 0 60 ***** ***** -
2025/12/11 東証 12 12 0 0 60 ***** ***** -
2025/12/10 東証 50 10 40 0 180 - - -
2025/12/09 東証 50 10 40 0 60 - - -
2025/12/08 東証 50 10 40 0 60 - - -
2025/12/05 東証 50 10 40 0 60 - - -
2025/12/04 東証 50 10 40 0 60 - - -

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(%)
2024/07/29 1,600 1,603 1,600 1,603 950 -
2024/07/30 1,599 1,599 1,591 1,593 100 -0.59
2024/07/31 1,585 1,602 1,585 1,602 400 0.53
2024/08/01 1,617 1,619 1,614 1,618 3,430 1.00
2024/08/02 1,590 1,590 1,573 1,573 4,650 -2.78
2024/08/05 1,551 1,551 1,517 1,517 10,420 -3.56
2024/08/06 1,528 1,543 1,527 1,533 2,300 1.06
2024/08/07 1,539 1,540 1,521 1,538 3,000 0.33
2024/08/08 1,531 1,531 1,514 1,517 4,140 -1.33
2024/08/09 1,551 1,559 1,547 1,548 2,200 2.04
2024/08/13 1,557 1,594 1,555 1,560 1,160 0.78
2024/08/14 1,579 1,579 1,576 1,579 9,270 1.22
2024/08/15 1,583 1,589 1,583 1,588 1,830 0.54
2024/08/16 1,607 1,614 1,607 1,614 8,480 1.67
2024/08/19 1,614 1,616 1,610 1,611 1,160 -0.19
2024/08/20 1,620 1,634 1,620 1,626 83,710 0.90
2024/08/21 1,617 1,622 1,617 1,622 5,550 -0.25
2024/08/22 1,630 1,630 1,622 1,623 1,100 0.09
2024/08/23 1,623 1,623 1,616 1,621 4,500 -0.15
2024/08/26 1,631 1,631 1,627 1,629 2,970 0.49
2024/08/27 1,630 1,630 1,625 1,625 1,110 -0.21
2024/08/28 1,626 1,628 1,625 1,627 7,060 0.09
2024/08/29 1,611 1,617 1,611 1,617 5,690 -0.61
2024/08/30 1,634 1,634 1,621 1,627 12,700 0.62
2024/09/02 1,633 1,634 1,631 1,632 1,910 0.31
2024/09/03 1,633 1,635 1,632 1,633 198,070 0.06
2024/09/04 1,599 1,600 1,592 1,595 2,470 -2.30
2024/09/05 1,581 1,585 1,580 1,583 970 -0.75
2024/09/06 1,580 1,580 1,576 1,576 17,360 -0.44
2024/09/09 1,554 1,563 1,554 1,563 1,010 -0.86
2024/09/10 1,583 1,583 1,569 1,569 110 0.42
2024/09/11 1,570 1,570 1,568 1,568 4,350 -0.06
2024/09/12 1,589 1,597 1,589 1,597 2,100 1.82
2024/09/13 1,596 1,603 1,596 1,603 260 0.38
2024/09/17 1,621 1,621 1,609 1,610 1,700 0.44
2024/09/18 1,620 1,620 1,611 1,611 8,120 0.06
2024/09/19 1,617 1,622 1,615 1,620 6,560 0.59
2024/09/20 1,630 1,630 1,624 1,629 8,110 0.56
2024/09/24 1,628 1,630 1,623 1,623 2,510 -0.37
2024/09/25 1,629 1,634 1,629 1,630 2,090 0.43
2024/09/26 1,633 1,643 1,633 1,643 4,320 0.80
2024/09/27 1,641 1,643 1,639 1,639 4,090 -0.24
2024/09/30 1,632 1,642 1,632 1,639 2,630 -0.03
2024/10/01 1,635 1,643 1,635 1,641 16,730 0.12
2024/10/02 1,623 1,631 1,623 1,624 10,980 -1.01
2024/10/03 1,624 1,628 1,624 1,625 1,600 0.03
2024/10/04 1,625 1,630 1,622 1,625 8,290 0.03
2024/10/07 1,640 1,640 1,635 1,637 4,550 0.71
2024/10/08 1,630 1,630 1,622 1,622 10,660 -0.89
2024/10/09 1,635 1,635 1,631 1,631 3,600 0.55
2024/10/10 1,647 1,648 1,625 1,645 3,140 0.86
2024/10/11 1,642 1,646 1,642 1,645 9,550 0.00
2024/10/15 1,660 1,670 1,660 1,668 1,160 1.40
2024/10/16 1,652 1,657 1,651 1,657 11,180 -0.66
2024/10/17 1,663 1,663 1,655 1,656 450 -0.06
2024/10/18 1,665 1,665 1,657 1,658 3,500 0.12
2024/10/21 1,675 1,675 1,664 1,664 1,870 0.36
2024/10/22 1,671 1,671 1,659 1,659 3,510 -0.33
2024/10/23 1,666 1,666 1,657 1,658 10,750 -0.03
2024/10/24 1,651 1,652 1,646 1,649 5,330 -0.54
2024/10/25 1,650 1,650 1,646 1,647 3,590 -0.12
2024/10/28 1,654 1,657 1,653 1,653 11,650 0.36
2024/10/29 1,659 1,659 1,652 1,652 580 -0.06
2024/10/30 1,659 1,659 1,652 1,654 2,060 0.09
2024/10/31 1,648 1,648 1,638 1,638 1,640 -0.97
2024/11/01 1,625 1,625 1,615 1,618 660 -1.22
2024/11/05 1,619 1,622 1,618 1,620 1,730 0.12
2024/11/06 1,648 1,653 1,637 1,653 4,030 2.07
2024/11/07 1,668 1,671 1,665 1,670 14,490 1.00
2024/11/08 1,678 1,683 1,678 1,680 460 0.63
2024/11/11 1,680 1,688 1,680 1,688 1,120 0.48
2024/11/12 1,687 1,688 1,684 1,685 80 -0.18
2024/11/13 1,679 1,679 1,676 1,676 610 -0.56
2024/11/14 1,683 1,683 1,678 1,679 400 0.21
2024/11/15 1,675 1,675 1,666 1,666 210 -0.77
2024/11/18 1,667 1,667 1,656 1,658 83,480 -0.51
2024/11/19 1,670 1,670 1,659 1,662 240 0.27
2024/11/20 1,670 1,670 1,666 1,666 3,120 0.24
2024/11/21 1,670 1,670 1,660 1,663 160 -0.18
2024/11/22 1,672 1,677 1,672 1,672 5,980 0.54
2024/11/25 1,687 1,690 1,687 1,690 1,280 1.05
2024/11/26 1,688 1,688 1,679 1,684 140 -0.36
2024/11/27 1,697 1,697 1,690 1,690 13,330 0.39
2024/11/28 1,687 1,689 1,686 1,686 2,570 -0.24
2024/11/29 1,687 1,690 1,685 1,689 860 0.18
2024/12/02 1,698 1,698 1,691 1,692 2,330 0.15
2024/12/03 1,699 1,701 1,699 1,701 440 0.53
2024/12/04 1,709 1,709 1,701 1,704 3,210 0.18
2024/12/05 1,711 1,711 1,709 1,709 370 0.29
2024/12/06 1,713 1,713 1,706 1,708 960 -0.06
2024/12/09 1,709 1,713 1,709 1,710 440 0.12
2024/12/10 1,704 1,705 1,702 1,702 1,320 -0.44
2024/12/11 1,706 1,706 1,696 1,699 500 -0.21
2024/12/12 1,710 1,710 1,707 1,707 3,200 0.47
2024/12/13 1,701 1,703 1,700 1,702 4,160 -0.26
2024/12/16 1,702 1,702 1,700 1,700 490 -0.12
2024/12/17 1,701 1,704 1,701 1,703 3,450 0.15
2024/12/18 1,695 1,698 1,695 1,698 9,940 -0.29
2024/12/19 1,672 1,672 1,650 1,650 13,620 -2.83
2024/12/20 1,652 1,652 1,638 1,640 80,410 -0.58
2024/12/23 1,667 1,667 1,644 1,665 190 1.52
2024/12/24 1,696 1,696 1,669 1,670 77,250 0.27
2024/12/25 1,700 1,705 1,684 1,693 14,420 1.38
2024/12/26 1,689 1,690 1,684 1,690 5,080 -0.15
2024/12/27 1,685 1,688 1,679 1,680 5,490 -0.59
2024/12/30 1,670 1,670 1,665 1,667 86,890 -0.80
2025/01/06 1,668 1,668 1,660 1,667 4,720 0.00
2025/01/07 1,676 1,676 1,672 1,672 980 0.30
2025/01/08 1,672 1,672 1,661 1,664 780 -0.45
2025/01/09 1,664 1,664 1,657 1,661 1,290 -0.21
2025/01/10 1,661 1,661 1,654 1,659 1,190 -0.12
2025/01/14 1,646 1,646 1,643 1,645 74,820 -0.81
2025/01/15 1,647 1,647 1,641 1,643 470 -0.15
2025/01/16 1,668 1,670 1,665 1,665 7,700 1.37
2025/01/17 1,667 1,672 1,667 1,671 9,890 0.36
2025/01/20 1,682 1,684 1,681 1,683 6,940 0.72
2025/01/21 1,692 1,695 1,675 1,686 630 0.15
2025/01/22 1,698 1,703 1,698 1,701 2,180 0.89
2025/01/23 1,705 1,705 1,703 1,704 170 0.18
2025/01/24 1,712 1,715 1,712 1,714 4,450 0.59
2025/01/27 1,714 1,714 1,690 1,692 73,720 -1.25
2025/01/28 1,694 1,694 1,689 1,691 80,790 -0.09
2025/01/29 1,706 1,706 1,700 1,703 380 0.71
2025/01/30 1,703 1,703 1,697 1,703 180 0.00
2025/01/31 1,716 1,716 1,709 1,714 760 0.68
2025/02/03 1,671 1,674 1,665 1,667 77,360 -2.74
2025/02/04 1,692 1,697 1,680 1,684 2,490 1.02
2025/02/05 1,699 1,699 1,689 1,689 500 0.30
2025/02/06 1,716 1,716 1,705 1,707 5,010 1.07
2025/02/07 1,711 1,713 1,709 1,709 1,070 0.12
2025/02/10 1,714 1,714 1,699 1,704 240 -0.32
2025/02/12 1,717 1,717 1,708 1,708 68,090 0.26
2025/02/13 1,725 1,725 1,710 1,710 50,880 0.09
2025/02/14 1,733 1,733 1,724 1,725 29,480 0.91
2025/02/17 1,723 1,727 1,722 1,725 940 0.00
2025/02/18 1,727 1,728 1,725 1,728 220 0.17
2025/02/19 1,731 1,731 1,728 1,729 1,390 0.03
2025/02/20 1,727 1,727 1,722 1,725 3,230 -0.23
2025/02/21 1,715 1,721 1,715 1,720 4,650 -0.26
2025/02/25 1,697 1,697 1,690 1,693 2,890 -1.57
2025/02/26 1,687 1,691 1,686 1,691 1,890 -0.15
2025/02/27 1,685 1,693 1,685 1,693 5,160 0.15
2025/02/28 1,666 1,669 1,659 1,665 36,840 -1.65
2025/03/03 1,687 1,687 1,683 1,687 6,290 1.29
2025/03/04 1,665 1,667 1,661 1,665 4,590 -1.30
2025/03/05 1,665 1,665 1,650 1,653 21,240 -0.69
2025/03/06 1,667 1,691 1,651 1,652 22,920 -0.06
2025/03/07 1,636 1,636 1,626 1,627 3,920 -1.51
2025/03/10 1,622 1,628 1,620 1,628 21,720 0.06
2025/03/11 1,588 1,597 1,576 1,596 25,820 -1.97
2025/03/12 1,605 1,605 1,582 1,584 4,360 -0.78
2025/03/13 1,596 1,596 1,578 1,578 1,270 -0.35
2025/03/14 1,576 1,581 1,576 1,579 4,930 0.03
2025/03/17 1,591 1,595 1,589 1,589 3,800 0.63
2025/03/18 1,610 1,614 1,608 1,608 40,390 1.23
2025/03/19 1,595 1,601 1,595 1,598 76,860 -0.62
2025/03/21 1,608 1,610 1,604 1,604 5,290 0.34
2025/03/24 1,606 1,617 1,606 1,615 71,830 0.72
2025/03/25 1,629 1,638 1,624 1,625 120,360 0.62
2025/03/26 1,642 1,642 1,632 1,632 2,230 0.40
2025/03/27 1,611 1,617 1,611 1,616 1,810 -0.98
2025/03/28 1,608 1,611 1,607 1,609 530 -0.40
2025/03/31 1,574 1,574 1,569 1,570 5,990 -2.42
2025/04/01 1,585 1,585 1,578 1,583 1,400 0.83
2025/04/02 1,600 1,600 1,588 1,590 85,330 0.44
2025/04/03 1,554 1,559 1,548 1,555 23,690 -2.20
2025/04/04 1,525 1,530 1,516 1,524 14,680 -2.03
2025/04/07 1,364 1,409 1,364 1,391 10,710 -8.70
2025/04/08 1,445 1,453 1,444 1,446 47,560 3.92
2025/04/09 1,416 1,416 1,381 1,385 98,960 -4.22
2025/04/10 1,539 1,540 1,520 1,520 26,970 9.79
2025/04/11 1,470 1,500 1,463 1,500 6,560 -1.35
2025/04/14 1,518 1,522 1,516 1,522 1,740 1.50
2025/04/15 1,526 1,526 1,516 1,518 8,930 -0.30
2025/04/16 1,516 1,516 1,509 1,510 98,750 -0.53
2025/04/17 1,501 1,510 1,498 1,510 1,680 0.00
2025/04/18 1,512 1,512 1,493 1,509 520 -0.07
2025/04/21 1,481 1,498 1,481 1,492 5,110 -1.09
2025/04/22 1,488 1,488 1,473 1,482 5,850 -0.70
2025/04/23 1,538 1,538 1,520 1,524 97,940 2.83
2025/04/24 1,534 1,534 1,521 1,521 18,990 -0.16
2025/04/25 1,561 1,594 1,555 1,558 13,310 2.43
2025/04/28 1,559 1,559 1,553 1,556 1,510 -0.13
2025/04/30 1,571 1,571 1,564 1,568 4,490 0.74
2025/05/01 1,600 1,600 1,581 1,582 18,320 0.89
2025/05/02 1,584 1,647 1,575 1,647 4,440 4.11
2025/05/07 1,597 1,598 1,586 1,594 15,290 -3.19
2025/05/08 1,594 1,602 1,590 1,601 1,320 0.44
2025/05/09 1,601 1,604 1,596 1,601 13,490 0.00
2025/05/12 1,611 1,623 1,611 1,623 9,890 1.34
2025/05/13 1,645 1,645 1,639 1,641 8,510 1.14
2025/05/14 1,656 1,662 1,652 1,652 6,640 0.67
2025/05/15 1,650 1,654 1,648 1,649 800 -0.21
2025/05/16 1,659 1,663 1,659 1,662 1,810 0.82
2025/05/19 1,662 1,663 1,655 1,659 270 -0.21
2025/05/20 1,679 1,680 1,668 1,669 5,640 0.63
2025/05/21 1,676 1,676 1,667 1,667 2,860 -0.15
2025/05/22 1,656 1,656 1,648 1,648 16,550 -1.14
2025/05/23 1,651 1,651 1,647 1,647 4,190 -0.03
2025/05/26 1,651 1,652 1,649 1,652 3,280 0.30
2025/05/27 1,659 1,659 1,650 1,650 7,540 -0.12
2025/05/28 1,672 1,678 1,665 1,666 2,780 0.97
2025/05/29 1,669 1,684 1,669 1,681 11,460 0.87
2025/05/30 1,668 1,668 1,656 1,657 61,750 -1.43
2025/06/02 1,655 1,658 1,654 1,654 790 -0.18
2025/06/03 1,665 1,665 1,663 1,663 8,290 0.54
2025/06/04 1,677 1,677 1,675 1,675 1,260 0.72
2025/06/05 1,676 1,677 1,676 1,676 730 0.06
2025/06/06 1,679 1,679 1,671 1,675 2,330 -0.06
2025/06/09 1,679 1,684 1,679 1,681 2,480 0.36
2025/06/10 1,681 1,692 1,681 1,690 4,010 0.57
2025/06/11 1,698 1,698 1,688 1,688 990 -0.12
2025/06/12 1,693 1,693 1,682 1,682 1,630 -0.39
2025/06/13 1,682 1,682 1,667 1,667 3,570 -0.86
2025/06/16 1,670 1,678 1,670 1,678 2,290 0.63
2025/06/17 1,686 1,686 1,679 1,681 200 0.21
2025/06/18 1,681 1,681 1,674 1,680 65,040 -0.06
2025/06/19 1,672 1,673 1,666 1,672 610 -0.51
2025/06/20 1,673 1,673 1,669 1,669 3,050 -0.15
2025/06/23 1,658 1,663 1,658 1,663 73,380 -0.39
2025/06/24 1,676 1,690 1,676 1,690 72,110 1.65
2025/06/25 1,698 1,699 1,697 1,697 2,700 0.41
2025/06/26 1,695 1,697 1,695 1,696 72,940 -0.09
2025/06/27 1,708 1,709 1,706 1,708 4,470 0.74
2025/06/30 1,729 1,729 1,717 1,723 240 0.85
2025/07/01 1,720 1,723 1,719 1,720 1,420 -0.15
2025/07/02 1,729 1,729 1,719 1,723 350 0.15
2025/07/03 1,725 1,730 1,725 1,729 6,300 0.38
2025/07/04 1,734 1,735 1,734 1,735 1,240 0.35
2025/07/07 1,740 1,740 1,732 1,732 2,540 -0.17
2025/07/08 1,735 1,735 1,726 1,731 730 -0.06
2025/07/09 1,731 1,731 1,726 1,727 6,490 -0.23
2025/07/10 1,744 1,744 1,736 1,736 9,310 0.49
2025/07/11 1,744 1,744 1,737 1,737 85,100 0.09
2025/07/14 1,737 1,737 1,725 1,725 690 -0.69
2025/07/15 1,748 1,748 1,736 1,744 176,280 1.10
2025/07/16 1,749 1,749 1,726 1,729 3,470 -0.89
2025/07/17 1,736 1,738 1,732 1,738 62,190 0.55
2025/07/18 1,750 1,750 1,746 1,749 12,880 0.60
2025/07/22 1,749 1,749 1,744 1,744 1,490 -0.26
2025/07/23 1,751 1,751 1,748 1,751 41,120 0.40
2025/07/24 1,763 1,764 1,763 1,764 150 0.71
2025/07/25 1,770 1,770 1,762 1,762 3,470 -0.09
2025/07/28 1,764 1,778 1,764 1,775 2,100 0.74
2025/07/29 1,762 1,768 1,762 1,768 30 -0.39
2025/07/30 1,764 1,766 1,762 1,764 440 -0.25
2025/07/31 1,770 1,775 1,770 1,775 7,700 0.62
2025/08/01 1,756 1,756 1,745 1,745 5,630 -1.66
2025/08/04 1,730 1,732 1,726 1,730 62,820 -0.86
2025/08/05 1,750 1,753 1,748 1,751 65,420 1.18
2025/08/06 1,748 1,748 1,741 1,746 2,050 -0.29
2025/08/07 1,760 1,760 1,754 1,757 2,450 0.66
2025/08/08 1,752 1,760 1,752 1,756 1,790 -0.06
2025/08/12 1,768 1,768 1,761 1,763 1,830 0.40
2025/08/13 1,779 1,779 1,774 1,775 1,480 0.65
2025/08/14 1,782 1,784 1,780 1,780 62,400 0.31
2025/08/15 1,789 1,789 1,785 1,789 410 0.51
2025/08/18 1,789 1,789 1,783 1,783 660 -0.34
2025/08/19 1,782 1,782 1,775 1,778 380 -0.28
2025/08/20 1,776 1,776 1,767 1,769 4,920 -0.53
2025/08/21 1,769 1,775 1,768 1,769 3,530 0.03
2025/08/22 1,772 1,772 1,766 1,768 710 -0.08
2025/08/25 1,798 1,798 1,785 1,788 6,990 1.16
2025/08/26 1,788 1,788 1,778 1,779 64,900 -0.53
2025/08/27 1,787 1,788 1,786 1,786 60,700 0.39
2025/08/28 1,782 1,788 1,782 1,786 64,610 0.00
2025/08/29 1,786 1,790 1,786 1,788 5,900 0.14
2025/09/01 1,793 1,793 1,778 1,778 550 -0.56
2025/09/02 1,794 1,794 1,778 1,778 210 0.00
2025/09/03 1,774 1,774 1,767 1,769 106,640 -0.51
2025/09/04 1,760 1,766 1,760 1,763 1,820 -0.34
2025/09/05 1,772 1,780 1,772 1,780 13,080 0.96
2025/09/08 1,782 1,782 1,767 1,772 190 -0.45
2025/09/09 1,774 1,777 1,774 1,777 680 0.28
2025/09/10 1,790 1,790 1,781 1,785 1,050 0.42
2025/09/11 1,784 1,785 1,782 1,785 880 0.00
2025/09/12 1,785 1,798 1,785 1,798 91,750 0.73
2025/09/16 1,811 1,811 1,804 1,804 590 0.33
2025/09/17 1,802 1,802 1,797 1,797 1,700 -0.36
2025/09/18 1,812 1,812 1,802 1,804 8,470 0.39
2025/09/19 1,806 1,809 1,806 1,808 480 0.19
2025/09/22 1,813 1,817 1,812 1,812 2,600 0.25
2025/09/24 1,814 1,814 1,811 1,811 200 -0.08
2025/09/25 1,811 1,811 1,806 1,806 270 -0.25
2025/09/26 1,799 1,803 1,797 1,803 2,210 -0.19
2025/09/29 1,810 1,813 1,810 1,813 1,210 0.58
2025/09/30 1,818 1,818 1,812 1,812 27,700 -0.06
2025/10/01 1,815 1,816 1,799 1,812 660 0.00
2025/10/02 1,826 1,831 1,826 1,829 3,600 0.94
2025/10/03 1,830 1,836 1,830 1,836 8,100 0.38
2025/10/06 1,832 1,837 1,832 1,837 640 0.03
2025/10/07 1,844 1,844 1,834 1,836 1,300 -0.05
2025/10/08 1,829 1,832 1,829 1,832 1,500 -0.22
2025/10/09 1,844 1,844 1,840 1,841 960 0.52
2025/10/10 1,838 1,839 1,837 1,837 160 -0.22
2025/10/14 1,806 1,818 1,800 1,802 870 -1.93
2025/10/15 1,815 1,819 1,814 1,818 430 0.92
2025/10/16 1,819 1,821 1,818 1,819 200 0.06
2025/10/17 1,819 1,819 1,801 1,801 1,320 -1.02
2025/10/20 1,817 1,823 1,817 1,821 930 1.11
2025/10/21 1,836 1,838 1,835 1,836 4,990 0.85
2025/10/22 1,848 1,848 1,831 1,835 2,830 -0.05
2025/10/23 1,830 1,830 1,822 1,826 350 -0.49
2025/10/24 1,840 1,840 1,840 1,840 170 0.77
2025/10/27 1,856 1,862 1,856 1,862 4,310 1.17
2025/10/28 1,877 1,877 1,864 1,866 8,000 0.21
2025/10/29 1,870 1,873 1,868 1,871 5,770 0.27
2025/10/30 1,869 1,875 1,865 1,868 3,890 -0.13
2025/10/31 1,868 1,868 1,862 1,862 510 -0.35
2025/11/04 1,849 1,855 1,841 1,841 1,450 -1.13
2025/11/05 1,841 1,841 1,825 1,835 82,330 -0.33
2025/11/06 1,851 1,851 1,843 1,843 4,780 0.46
2025/11/07 1,841 1,841 1,826 1,831 10,500 -0.65
2025/11/10 1,837 1,838 1,834 1,838 25,500 0.38
2025/11/11 1,842 1,859 1,842 1,857 3,350 1.01
2025/11/12 1,876 1,876 1,865 1,868 2,960 0.59
2025/11/13 1,859 1,870 1,859 1,870 5,600 0.13
2025/11/14 1,846 1,846 1,834 1,835 2,760 -1.90
2025/11/17 1,835 1,842 1,832 1,837 2,210 0.14
2025/11/18 1,816 1,816 1,802 1,805 23,790 -1.74
2025/11/19 1,805 1,805 1,796 1,796 45,180 -0.50
2025/11/20 1,822 1,827 1,822 1,824 69,030 1.56
2025/11/21 1,784 1,784 1,778 1,778 6,730 -2.52
2025/11/25 1,818 1,818 1,814 1,817 3,752 2.19
2025/11/26 1,826 1,840 1,826 1,839 1,719 1.21
2025/11/27 1,855 1,855 1,847 1,850 3,981 0.60
2025/11/28 1,848 1,979 1,848 1,926 8,344 4.11
2025/12/01 1,886 1,918 1,841 1,843 55,646 -4.31
2025/12/02 1,840 1,851 1,840 1,849 21,144 0.33
2025/12/03 1,838 1,858 1,838 1,854 7,054 0.27
2025/12/04 1,852 1,860 1,852 1,860 475 0.32
2025/12/05 1,859 1,865 1,859 1,862 117 0.11
2025/12/08 1,868 1,868 1,861 1,864 1,063 0.11
2025/12/09 1,863 1,863 1,856 1,859 3,412 -0.27
2025/12/10 1,867 1,867 1,853 1,853 6,394 -0.32
2025/12/11 1,863 1,863 1,849 1,851 681 -0.11
2025/12/12 1,880 1,880 1,868 1,871 8,002 1.08
2025/12/15 1,857 1,859 1,855 1,858 1,028 -0.69
2025/12/16 1,838 1,850 1,838 1,845 4,515 -0.70
2025/12/17 1,859 1,859 1,841 1,847 92,564 0.11
2025/12/18 1,834 1,834 1,828 1,829 68,974 -0.97
2025/12/19 1,829 1,844 1,829 1,841 546 0.66
2025/12/22 1,858 1,864 1,858 1,859 1,911 0.98
2025/12/23 1,867 1,869 1,865 1,865 4,161 0.32
2025/12/24 1,871 1,874 1,871 1,874 4,649 0.48
2025/12/25 1,914 1,914 1,873 1,880 5,156 0.32
2025/12/26 1,880 1,881 1,878 1,879 146 -0.05
2025/12/29 1,879 1,879 1,876 1,877 300 -0.11
2025/12/30 1,882 1,882 1,870 1,872 198 -0.27
2026/01/05 1,866 1,870 1,866 1,870 2,606 -0.11
2026/01/06 1,881 1,881 1,876 1,880 9,642 0.53
2026/01/07 1,885 1,892 1,885 1,888 9,331 0.43
2026/01/08 1,900 1,900 1,878 1,878 2,380 -0.53
2026/01/09 1,878 1,883 1,878 1,883 25,895 0.27
2026/01/13 1,885 1,899 1,885 1,899 2,148 0.85
2026/01/14 1,904 1,904 1,894 1,895 3,928 -0.21
2026/01/15 1,895 1,895 1,889 1,891 775 -0.21
2026/01/16 1,900 1,900 1,896 1,900 1,093 0.48
2026/01/19 1,883 1,883 1,875 1,875 1,405 -1.32
2026/01/20 1,890 1,890 1,871 1,872 10,253 -0.16
2026/01/21 1,869 1,869 1,854 1,861 33,622 -0.59

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