NEXT FUNDS MSCI日本株女性活躍指数（セレクト）連動型上場投信（2518）の銘柄情報

NEXT FUNDS MSCI日本株女性活躍指数（セレクト）連動型上場投信 2518

ETF等 その他 最終更新: 2026/01/20
2,062円
(時刻：15:30)
▼ -38円 (-1.80%)

価格情報

始値 2,118円
高値 2,118円
安値 2,060円
終値 2,062円
出来高 765株
売買代金 1,578,710円
売り気配 (15:30) 2,120円
買い気配 (15:30) 2,058円
年初来高値 (2026/01/19) 2,100円
年初来安値 (2025/04/07) 1,281円

基本情報

銘柄名 NEXT FUNDS MSCI日本株女性活躍指数（セレクト）連動型上場投信
英文銘柄名 NEXT FUNDS MSCI JAPAN EMPOWERING WOMEN SELECT INDE
時価総額 13,337,709,000.0円
発行済株式総数 6,351,290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
2026/01/09 0 -3 18 -224
2025/12/26 3 3 242 6
2025/12/19 0 0 236 -74
2025/12/12 0 0 310 -4
2025/12/05 0 -6 314 308
2025/11/28 6 6 6 -4
2025/11/21 0 0 10 -499
2025/11/14 0 0 509 -3
2025/11/07 0 0 512 -150
2025/10/31 0 0 662 -271
2025/10/24 0 -16 933 -20
2025/10/17 16 -17 953 -1,041
2025/10/10 33 0 1,994 1,915
2025/10/03 33 -41 79 -25
2025/09/26 74 0 104 2
2025/09/19 74 0 102 17
2025/09/12 74 72 85 70
2025/09/05 2 2 15 -12
2025/08/29 0 -4 27 12
2025/08/22 4 2 15 4
2025/08/15 2 2 11 -6
2025/08/08 0 -1 17 -7
2025/08/01 1 -1 24 3
2025/07/25 2 0 21 7
2025/07/18 2 -1 14 -1
2025/07/11 3 0 15 0
2025/07/04 3 2 15 0
2025/06/27 1 -2 15 -7
2025/06/20 3 -1 22 5
2025/06/13 4 -5 17 0
2025/06/06 9 8 17 -13
2025/05/30 1 0 30 -12
2025/05/23 1 -4 42 -12
2025/05/16 5 4 54 -10
2025/05/09 1 0 64 -10
2025/05/02 1 0 74 10
2025/04/25 1 1 64 -403

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
2026/01/07 5 60 20

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 1 6 -5 0 60
2026/01/19 東証 1 0 1 0 60 - - -
2026/01/16 東証 1 0 1 0 60 - - -
2026/01/15 東証 1 0 1 0 60 - - -
2026/01/14 東証 1 0 1 0 180 - - -
2026/01/13 東証 1 0 1 0 60 - - -
2026/01/09 東証 1 0 1 0 60 - - -
2026/01/08 東証 4 0 4 0 60 - - -
2026/01/07 東証 0 5 -5 0 240 20.00 90.75 F
2026/01/06 東証 0 0 0 0 60 - - -
2026/01/05 東証 0 0 0 0 60 - - -
2025/12/30 東証 0 0 0 0 60 - - -
2025/12/29 東証 0 0 0 0 60 - - -
2025/12/26 東証 0 0 0 0 360 - - -
2025/12/25 東証 3 3 0 0 60 ***** ***** -
2025/12/24 東証 1 1 0 0 180 ***** ***** -
2025/12/23 東証 0 0 0 0 60 - - -
2025/12/22 東証 0 0 0 0 60 - - -
2025/12/19 東証 0 0 0 0 60 - - -
2025/12/18 東証 0 0 0 0 60 - - -
2025/12/17 東証 0 0 0 0 180 - - -
2025/12/16 東証 0 0 0 0 60 - - -
2025/12/15 東証 0 0 0 0 60 - - -
2025/12/12 東証 30 0 30 0 60 - - -
2025/12/11 東証 30 0 30 0 60 - - -
2025/12/10 東証 30 0 30 0 180 - - -
2025/12/09 東証 30 0 30 0 60 - - -
2025/12/08 東証 30 0 30 0 60 - - -
2025/12/05 東証 30 0 30 0 60 - - -
2025/12/04 東証 38 0 38 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(%)
2024/07/26 1,573 1,583 1,563 1,563 4,114 -
2024/07/29 1,585 1,602 1,585 1,602 133 2.50
2024/07/30 1,591 1,595 1,584 1,594 123 -0.50
2024/07/31 1,584 1,620 1,584 1,620 368 1.63
2024/08/01 1,649 1,650 1,574 1,578 714 -2.59
2024/08/02 1,538 1,538 1,477 1,477 10,182 -6.40
2024/08/05 1,356 1,490 1,320 1,490 2,086 0.88
2024/08/06 1,500 1,560 1,376 1,379 1,390 -7.45
2024/08/07 1,390 1,480 1,390 1,451 8,740 5.22
2024/08/08 1,479 1,479 1,424 1,424 186 -1.86
2024/08/09 1,464 1,464 1,437 1,437 749 0.91
2024/08/13 1,464 1,478 1,464 1,478 298 2.85
2024/08/14 1,497 1,504 1,484 1,489 469 0.74
2024/08/15 1,503 1,517 1,499 1,508 28,615 1.28
2024/08/16 1,547 1,557 1,539 1,557 9,503 3.25
2024/08/19 1,547 1,553 1,530 1,534 721 -1.48
2024/08/20 1,549 1,554 1,545 1,554 237 1.30
2024/08/21 1,531 1,544 1,531 1,544 21 -0.64
2024/08/22 1,549 1,551 1,543 1,546 1,073 0.13
2024/08/23 1,553 1,558 1,549 1,556 91 0.65
2024/08/26 1,549 1,549 1,536 1,543 726 -0.84
2024/08/27 1,540 1,553 1,540 1,552 45 0.58
2024/08/28 1,536 1,557 1,536 1,556 188 0.26
2024/08/29 1,555 1,560 1,553 1,558 101 0.13
2024/08/30 1,560 1,569 1,560 1,569 441 0.71
2024/09/02 1,576 1,580 1,564 1,571 175 0.13
2024/09/03 1,573 1,581 1,573 1,581 131 0.64
2024/09/04 1,537 1,542 1,525 1,525 235 -3.54
2024/09/05 1,565 1,565 1,514 1,530 57 0.33
2024/09/06 1,521 1,522 1,504 1,504 24,984 -1.70
2024/09/09 1,468 1,492 1,460 1,492 724 -0.80
2024/09/10 1,502 1,510 1,502 1,503 575 0.74
2024/09/11 1,490 1,493 1,464 1,464 627 -2.59
2024/09/12 1,507 1,513 1,497 1,513 9,864 3.35
2024/09/13 1,514 1,514 1,495 1,497 23 -1.06
2024/09/17 1,527 1,527 1,464 1,470 1,155 -1.80
2024/09/18 1,500 1,500 1,475 1,481 1,071 0.75
2024/09/19 1,508 1,523 1,508 1,523 447 2.84
2024/09/20 1,536 1,545 1,532 1,536 7,830 0.85
2024/09/24 1,537 1,537 1,533 1,533 201 -0.20
2024/09/25 1,517 1,528 1,517 1,526 196 -0.46
2024/09/26 1,566 1,566 1,534 1,556 1,131 1.97
2024/09/27 1,555 1,597 1,555 1,581 22,633 1.61
2024/09/30 1,462 1,554 1,462 1,534 26,954 -2.97
2024/10/01 1,574 1,574 1,544 1,561 2,172 1.76
2024/10/02 1,541 1,548 1,529 1,529 12,211 -2.05
2024/10/03 1,564 1,569 1,556 1,557 42,364 1.83
2024/10/04 1,558 1,567 1,558 1,566 8,940 0.58
2024/10/07 1,590 1,598 1,588 1,596 772 1.92
2024/10/08 1,636 1,650 1,567 1,574 20,830 -1.38
2024/10/09 1,600 1,600 1,574 1,582 8,969 0.51
2024/10/10 1,600 1,600 1,581 1,581 137 -0.06
2024/10/11 1,597 1,597 1,583 1,583 373 0.13
2024/10/15 1,615 1,615 1,603 1,603 1,332 1.26
2024/10/16 1,570 1,587 1,570 1,583 8,897 -1.25
2024/10/17 1,566 1,569 1,561 1,562 8,545 -1.33
2024/10/18 1,570 1,570 1,561 1,564 1,099 0.13
2024/10/21 1,560 1,560 1,555 1,557 32,637 -0.45
2024/10/22 1,552 1,552 1,538 1,542 552 -0.96
2024/10/23 1,539 1,539 1,525 1,527 1,067 -0.97
2024/10/24 1,527 1,531 1,514 1,528 808 0.07
2024/10/25 1,516 1,517 1,512 1,512 403 -1.05
2024/10/28 1,512 1,547 1,510 1,537 20 1.65
2024/10/29 1,550 1,555 1,536 1,553 478 1.04
2024/10/30 1,580 1,580 1,559 1,567 15,058 0.90
2024/10/31 1,569 1,569 1,559 1,560 940 -0.45
2024/11/01 1,532 1,547 1,531 1,531 255 -1.86
2024/11/05 1,541 1,564 1,539 1,544 2,615 0.85
2024/11/06 1,532 1,587 1,532 1,584 12,440 2.59
2024/11/07 1,601 1,611 1,583 1,583 109 -0.06
2024/11/08 1,600 1,606 1,598 1,598 1,172 0.95
2024/11/11 1,601 1,601 1,590 1,594 400 -0.25
2024/11/12 1,606 1,613 1,593 1,594 757 0.00
2024/11/13 1,634 1,634 1,576 1,576 392 -1.13
2024/11/14 1,580 1,588 1,572 1,572 11,081 -0.25
2024/11/15 1,577 1,584 1,577 1,577 449 0.32
2024/11/18 1,537 1,564 1,537 1,559 97 -1.14
2024/11/19 1,573 1,573 1,558 1,566 260 0.45
2024/11/20 1,565 1,572 1,558 1,558 1,146 -0.51
2024/11/21 1,557 1,560 1,553 1,553 73 -0.32
2024/11/22 1,554 1,567 1,554 1,564 323 0.71
2024/11/25 1,565 1,586 1,565 1,583 271 1.21
2024/11/26 1,590 1,590 1,554 1,560 550 -1.45
2024/11/27 1,561 1,561 1,548 1,548 862 -0.77
2024/11/28 1,530 1,564 1,530 1,558 1,858 0.65
2024/11/29 1,561 1,566 1,557 1,561 41 0.19
2024/12/02 1,569 1,588 1,569 1,586 18,708 1.60
2024/12/03 1,626 1,626 1,602 1,612 2,139 1.64
2024/12/04 1,602 1,614 1,597 1,603 9,470 -0.56
2024/12/05 1,630 1,639 1,600 1,603 19 0.00
2024/12/06 1,602 1,602 1,591 1,593 2,063 -0.62
2024/12/09 1,599 1,601 1,592 1,594 2,103 0.06
2024/12/10 1,604 1,607 1,593 1,600 22,712 0.38
2024/12/11 1,638 1,638 1,594 1,594 134 -0.38
2024/12/12 1,586 1,621 1,586 1,617 3,345 1.44
2024/12/13 1,618 1,618 1,595 1,604 83 -0.80
2024/12/16 1,604 1,605 1,594 1,594 56 -0.62
2024/12/17 1,600 1,600 1,593 1,593 166 -0.06
2024/12/18 1,600 1,600 1,583 1,586 870 -0.44
2024/12/19 1,559 1,585 1,559 1,582 10,558 -0.25
2024/12/20 1,581 1,583 1,573 1,573 777 -0.57
2024/12/23 1,580 1,590 1,579 1,586 863 0.83
2024/12/24 1,591 1,591 1,584 1,585 21 -0.06
2024/12/25 1,586 1,586 1,573 1,582 843 -0.19
2024/12/26 1,583 1,596 1,583 1,594 1,280 0.76
2024/12/27 1,601 1,621 1,601 1,621 542 1.69
2024/12/30 1,621 1,625 1,608 1,609 200 -0.74
2025/01/06 1,617 1,617 1,588 1,590 27,197 -1.18
2025/01/07 1,595 1,622 1,595 1,617 1,151 1.70
2025/01/08 1,610 1,611 1,603 1,610 78 -0.43
2025/01/09 1,611 1,611 1,589 1,595 1,459 -0.93
2025/01/10 1,594 1,594 1,580 1,580 250 -0.94
2025/01/14 1,603 1,603 1,552 1,555 584 -1.58
2025/01/15 1,589 1,589 1,578 1,578 7 1.48
2025/01/16 1,579 1,584 1,566 1,570 5,586 -0.51
2025/01/17 1,568 1,568 1,545 1,562 1,194 -0.51
2025/01/20 1,570 1,580 1,570 1,580 6,275 1.15
2025/01/21 1,590 1,590 1,573 1,579 1,299 -0.06
2025/01/22 1,596 1,596 1,588 1,591 5,348 0.76
2025/01/23 1,600 1,600 1,586 1,592 258 0.06
2025/01/24 1,600 1,605 1,594 1,595 59 0.19
2025/01/27 1,599 1,612 1,599 1,610 162 0.94
2025/01/28 1,619 1,619 1,598 1,612 175 0.12
2025/01/29 1,619 1,619 1,616 1,617 16 0.31
2025/01/30 1,619 1,619 1,613 1,619 16 0.12
2025/01/31 1,621 1,625 1,619 1,625 32 0.37
2025/02/03 1,600 1,605 1,586 1,588 216 -2.28
2025/02/04 1,614 1,614 1,601 1,601 326 0.82
2025/02/05 1,602 1,602 1,592 1,596 41 -0.31
2025/02/06 1,600 1,606 1,598 1,599 11 0.19
2025/02/07 1,600 1,600 1,585 1,590 1,022 -0.56
2025/02/10 1,614 1,614 1,585 1,590 53 0.00
2025/02/12 1,615 1,615 1,585 1,588 25 -0.13
2025/02/13 1,592 1,610 1,592 1,608 165 1.26
2025/02/14 1,615 1,615 1,600 1,600 1,045 -0.50
2025/02/17 1,615 1,615 1,597 1,607 310 0.44
2025/02/18 1,597 1,621 1,597 1,619 867 0.75
2025/02/19 1,604 1,614 1,604 1,613 605 -0.37
2025/02/20 1,604 1,604 1,587 1,591 714 -1.36
2025/02/21 1,592 1,595 1,589 1,589 325 -0.13
2025/02/25 1,583 1,589 1,575 1,587 9,510 -0.13
2025/02/26 1,571 1,578 1,569 1,578 1,404 -0.57
2025/02/27 1,604 1,604 1,577 1,582 681 0.25
2025/02/28 1,600 1,600 1,554 1,560 11,311 -1.39
2025/03/03 1,600 1,600 1,580 1,592 206 2.05
2025/03/04 1,620 1,620 1,576 1,583 239 -0.57
2025/03/05 1,570 1,585 1,570 1,584 6,540 0.06
2025/03/06 1,585 1,595 1,585 1,595 920 0.69
2025/03/07 1,599 1,599 1,569 1,572 1,573 -1.44
2025/03/10 1,600 1,600 1,567 1,568 252 -0.25
2025/03/11 1,546 1,549 1,520 1,549 100 -1.21
2025/03/12 1,550 1,566 1,530 1,563 22 0.90
2025/03/13 1,567 1,577 1,567 1,572 28 0.58
2025/03/14 1,569 1,583 1,569 1,583 165 0.70
2025/03/17 1,600 1,600 1,593 1,597 65 0.88
2025/03/18 1,608 1,617 1,608 1,614 11,434 1.06
2025/03/19 1,613 1,628 1,613 1,618 233 0.25
2025/03/21 1,617 1,632 1,617 1,629 84 0.68
2025/03/24 1,633 1,633 1,620 1,620 66 -0.55
2025/03/25 1,626 1,629 1,619 1,619 148 -0.06
2025/03/26 1,627 1,630 1,623 1,630 20 0.68
2025/03/27 1,630 1,630 1,622 1,626 56 -0.25
2025/03/28 1,629 1,629 1,611 1,615 2,017 -0.68
2025/03/31 1,581 1,581 1,560 1,567 926 -2.97
2025/04/01 1,578 1,578 1,566 1,568 24 0.06
2025/04/02 1,575 1,575 1,549 1,552 221 -1.02
2025/04/03 1,512 1,513 1,490 1,504 8,432 -3.09
2025/04/04 1,476 1,479 1,439 1,461 7,276 -2.86
2025/04/07 1,281 1,401 1,281 1,350 382 -7.60
2025/04/08 1,380 1,434 1,380 1,433 318 6.15
2025/04/09 1,463 1,463 1,368 1,382 1,544 -3.56
2025/04/10 1,412 1,483 1,412 1,483 16,590 7.31
2025/04/11 1,415 1,438 1,407 1,438 15,486 -3.03
2025/04/14 1,421 1,465 1,421 1,454 62 1.11
2025/04/15 1,463 1,468 1,463 1,466 63 0.83
2025/04/16 1,467 1,467 1,449 1,455 894 -0.75
2025/04/17 1,442 1,456 1,438 1,456 3,186 0.07
2025/04/18 1,472 1,472 1,459 1,471 55 1.03
2025/04/21 1,468 1,468 1,451 1,456 1,166 -1.02
2025/04/22 1,426 1,458 1,426 1,458 609 0.14
2025/04/23 1,483 1,483 1,478 1,478 510 1.37
2025/04/24 1,489 1,489 1,480 1,480 501 0.14
2025/04/25 1,481 1,508 1,481 1,499 336 1.28
2025/04/28 1,516 1,518 1,511 1,511 366 0.80
2025/04/30 1,521 1,524 1,518 1,524 318 0.86
2025/05/01 1,525 1,530 1,522 1,525 425 0.07
2025/05/02 1,536 1,539 1,526 1,534 1,357 0.59
2025/05/07 1,543 1,545 1,536 1,545 1,161 0.72
2025/05/08 1,550 1,550 1,540 1,545 858 0.00
2025/05/09 1,558 1,574 1,558 1,574 77 1.88
2025/05/12 1,581 1,581 1,567 1,570 3,363 -0.25
2025/05/13 1,601 1,603 1,515 1,515 469 -3.50
2025/05/14 1,516 1,594 1,516 1,589 826 4.88
2025/05/15 1,586 1,588 1,579 1,580 91 -0.57
2025/05/16 1,584 1,584 1,576 1,580 3,363 0.00
2025/05/19 1,580 1,580 1,575 1,577 18 -0.19
2025/05/20 1,589 1,589 1,578 1,578 37 0.06
2025/05/21 1,581 1,586 1,575 1,575 286 -0.19
2025/05/22 1,568 1,569 1,563 1,563 17 -0.76
2025/05/23 1,567 1,578 1,567 1,575 169 0.77
2025/05/26 1,580 1,585 1,580 1,585 238 0.63
2025/05/27 1,585 1,596 1,584 1,596 90 0.69
2025/05/28 1,611 1,611 1,596 1,596 2,910 0.00
2025/05/29 1,607 1,617 1,607 1,617 26 1.32
2025/05/30 1,598 1,616 1,598 1,616 240 -0.06
2025/06/02 1,602 1,602 1,596 1,596 103 -1.24
2025/06/03 1,606 1,606 1,596 1,599 93 0.19
2025/06/04 1,600 1,606 1,600 1,606 76 0.44
2025/06/05 1,596 1,596 1,590 1,590 13 -1.00
2025/06/06 1,594 1,597 1,594 1,596 28 0.38
2025/06/09 1,610 1,612 1,608 1,608 2,537 0.75
2025/06/10 1,615 1,617 1,606 1,610 733 0.12
2025/06/11 1,616 1,616 1,609 1,612 64 0.12
2025/06/12 1,613 1,613 1,606 1,606 17 -0.37
2025/06/13 1,605 1,605 1,587 1,593 51 -0.81
2025/06/16 1,599 1,604 1,599 1,604 173 0.69
2025/06/17 1,609 1,609 1,605 1,609 46 0.31
2025/06/18 1,607 1,615 1,607 1,615 37 0.37
2025/06/19 1,617 1,617 1,607 1,611 256 -0.25
2025/06/20 1,607 1,612 1,601 1,601 113 -0.62
2025/06/23 1,600 1,600 1,590 1,595 64 -0.37
2025/06/24 1,614 1,615 1,607 1,610 118 0.94
2025/06/25 1,612 1,612 1,604 1,608 197 -0.12
2025/06/26 1,609 1,619 1,609 1,619 55 0.68
2025/06/27 1,620 1,638 1,620 1,635 383 0.99
2025/06/30 1,643 1,656 1,643 1,647 138 0.73
2025/07/01 1,646 1,646 1,633 1,636 522 -0.67
2025/07/02 1,631 1,637 1,626 1,637 12,133 0.06
2025/07/03 1,626 1,632 1,625 1,629 79 -0.49
2025/07/04 1,636 1,636 1,629 1,629 118 0.00
2025/07/07 1,629 1,630 1,624 1,624 182 -0.31
2025/07/08 1,621 1,625 1,620 1,623 331 -0.06
2025/07/09 1,626 1,629 1,624 1,629 195 0.37
2025/07/10 1,630 1,630 1,616 1,616 244 -0.80
2025/07/11 1,639 1,639 1,628 1,629 275 0.80
2025/07/14 1,636 1,636 1,621 1,631 57 0.12
2025/07/15 1,632 1,637 1,628 1,630 605 -0.06
2025/07/16 1,629 1,631 1,625 1,631 205 0.06
2025/07/17 1,628 1,640 1,628 1,640 280 0.55
2025/07/18 1,649 1,649 1,636 1,636 219 -0.24
2025/07/22 1,634 1,645 1,627 1,630 206 -0.37
2025/07/23 1,651 1,679 1,651 1,679 100 3.01
2025/07/24 1,698 1,712 1,698 1,708 2,591 1.73
2025/07/25 1,710 1,710 1,701 1,702 132 -0.35
2025/07/28 1,701 1,701 1,689 1,690 236 -0.71
2025/07/29 1,689 1,689 1,672 1,674 16 -0.95
2025/07/30 1,676 1,683 1,674 1,681 51 0.42
2025/07/31 1,682 1,701 1,682 1,701 39 1.19
2025/08/01 1,695 1,707 1,694 1,706 8,642 0.29
2025/08/04 1,670 1,675 1,669 1,675 76 -1.82
2025/08/05 1,660 1,691 1,660 1,689 37 0.84
2025/08/06 1,690 1,702 1,690 1,698 81 0.53
2025/08/07 1,699 1,714 1,699 1,711 39 0.77
2025/08/08 1,719 1,734 1,713 1,721 328 0.58
2025/08/12 1,735 1,759 1,732 1,732 2,584 0.64
2025/08/13 1,761 1,773 1,757 1,766 833 1.96
2025/08/14 1,759 1,759 1,749 1,749 86 -0.96
2025/08/15 1,764 1,781 1,764 1,781 197 1.83
2025/08/18 1,787 1,796 1,786 1,788 52 0.39
2025/08/19 1,795 1,795 1,779 1,785 331 -0.17
2025/08/20 1,775 1,781 1,773 1,773 11 -0.67
2025/08/21 1,776 1,776 1,763 1,765 2,805 -0.45
2025/08/22 1,769 1,774 1,764 1,773 42 0.45
2025/08/25 1,778 1,779 1,772 1,774 145 0.06
2025/08/26 1,771 1,771 1,750 1,759 37 -0.85
2025/08/27 1,758 1,758 1,748 1,751 37 -0.45
2025/08/28 1,749 1,763 1,749 1,763 35 0.69
2025/08/29 1,761 1,761 1,757 1,757 15,016 -0.34
2025/09/01 1,748 1,754 1,747 1,752 14 -0.28
2025/09/02 1,754 1,758 1,751 1,756 75 0.23
2025/09/03 1,732 1,754 1,732 1,739 657 -0.97
2025/09/04 1,745 1,751 1,745 1,751 9 0.69
2025/09/05 1,762 1,773 1,761 1,761 39 0.57
2025/09/08 1,776 1,788 1,776 1,785 1,296 1.36
2025/09/09 1,789 1,796 1,774 1,776 2,048 -0.50
2025/09/10 1,775 1,789 1,775 1,789 675 0.73
2025/09/11 1,791 1,791 1,778 1,790 152 0.06
2025/09/12 1,802 1,802 1,792 1,798 348 0.45
2025/09/16 1,798 1,805 1,797 1,803 76 0.28
2025/09/17 1,798 1,798 1,790 1,790 23 -0.72
2025/09/18 1,796 1,801 1,789 1,801 114 0.61
2025/09/19 1,802 1,809 1,785 1,792 644 -0.50
2025/09/22 1,794 1,807 1,794 1,800 1,349 0.45
2025/09/24 1,794 1,797 1,790 1,796 73 -0.22
2025/09/25 1,798 1,810 1,798 1,803 19 0.39
2025/09/26 1,803 1,813 1,802 1,810 182 0.39
2025/09/29 1,810 1,810 1,789 1,789 120 -1.16
2025/09/30 1,786 1,801 1,786 1,800 170 0.61
2025/10/01 1,792 1,792 1,766 1,774 126 -1.44
2025/10/02 1,793 1,793 1,760 1,771 269 -0.17
2025/10/03 1,764 1,788 1,764 1,786 96 0.85
2025/10/06 1,828 1,843 1,819 1,840 40,343 3.02
2025/10/07 1,842 1,847 1,835 1,835 1,809 -0.27
2025/10/08 1,842 1,858 1,841 1,844 189 0.49
2025/10/09 1,856 1,856 1,843 1,847 539 0.16
2025/10/10 1,843 1,843 1,818 1,824 87 -1.25
2025/10/14 1,815 1,815 1,772 1,783 7,007 -2.25
2025/10/15 1,784 1,805 1,784 1,805 1,897 1.23
2025/10/16 1,814 1,821 1,808 1,814 530 0.50
2025/10/17 1,795 1,795 1,767 1,767 3,547 -2.59
2025/10/20 1,807 1,811 1,792 1,811 1,915 2.49
2025/10/21 1,816 1,829 1,813 1,820 664 0.50
2025/10/22 1,821 1,828 1,818 1,828 138 0.44
2025/10/23 1,823 1,823 1,811 1,816 10,114 -0.66
2025/10/24 1,824 1,824 1,815 1,820 498 0.22
2025/10/27 1,836 1,849 1,820 1,820 269 0.00
2025/10/28 1,860 1,860 1,824 1,827 666 0.38
2025/10/29 1,827 1,830 1,821 1,824 8,096 -0.16
2025/10/30 1,864 1,864 1,830 1,843 4,364 1.04
2025/10/31 1,855 1,858 1,841 1,854 11,413 0.60
2025/11/04 1,818 1,855 1,818 1,846 4,694 -0.43
2025/11/05 1,869 1,869 1,790 1,819 580 -1.46
2025/11/06 1,829 1,842 1,829 1,838 174 1.04
2025/11/07 1,837 1,838 1,824 1,831 89 -0.38
2025/11/10 1,844 1,852 1,844 1,852 101 1.15
2025/11/11 1,879 1,879 1,850 1,850 52 -0.11
2025/11/12 1,861 1,873 1,861 1,873 20 1.24
2025/11/13 1,883 1,894 1,883 1,887 111 0.75
2025/11/14 1,859 1,885 1,859 1,885 51 -0.11
2025/11/17 1,877 1,886 1,874 1,886 488 0.05
2025/11/18 1,926 1,926 1,837 1,839 727 -2.49
2025/11/19 1,840 1,867 1,826 1,850 389 0.60
2025/11/20 1,860 1,878 1,860 1,864 3,018 0.76
2025/11/21 1,846 1,866 1,846 1,864 4,417 0.00
2025/11/25 1,904 1,904 1,857 1,862 272 -0.11
2025/11/26 1,874 1,901 1,874 1,901 5,272 2.09
2025/11/27 1,913 1,915 1,907 1,908 7 0.37
2025/11/28 1,908 1,909 1,904 1,905 158 -0.16
2025/12/01 1,910 1,910 1,888 1,888 255 -0.89
2025/12/02 1,900 1,900 1,893 1,894 196 0.32
2025/12/03 1,934 1,934 1,890 1,901 1,333 0.37
2025/12/04 1,910 1,930 1,900 1,930 3,768 1.53
2025/12/05 1,915 1,918 1,905 1,910 153 -1.04
2025/12/08 1,950 1,950 1,909 1,919 7,311 0.47
2025/12/09 1,926 1,930 1,921 1,922 231 0.16
2025/12/10 1,924 1,931 1,917 1,917 1,445 -0.26
2025/12/11 1,933 1,933 1,908 1,909 382 -0.42
2025/12/12 1,911 1,940 1,911 1,940 14,393 1.62
2025/12/15 1,951 1,952 1,938 1,952 762 0.62
2025/12/16 1,946 1,946 1,916 1,920 477 -1.64
2025/12/17 1,898 1,916 1,898 1,913 3,484 -0.36
2025/12/18 1,903 1,912 1,897 1,910 357 -0.16
2025/12/19 1,914 1,933 1,914 1,933 75 1.20
2025/12/22 1,958 1,958 1,936 1,940 153 0.36
2025/12/23 1,980 1,980 1,945 1,950 468 0.52
2025/12/24 1,951 1,955 1,940 1,944 663 -0.31
2025/12/25 1,953 1,953 1,942 1,947 180 0.15
2025/12/26 1,953 1,959 1,948 1,948 101 0.05
2025/12/29 1,948 1,955 1,946 1,946 104 -0.10
2025/12/30 1,948 1,950 1,945 1,946 69 0.00
2026/01/05 1,941 1,985 1,941 1,958 642 0.62
2026/01/06 1,998 2,018 1,982 2,015 197 2.91
2026/01/07 2,004 2,013 2,004 2,011 136 -0.20
2026/01/08 2,008 2,008 1,994 1,994 520 -0.85
2026/01/09 1,999 2,010 1,993 2,010 470 0.80
2026/01/13 2,037 2,059 2,037 2,055 359 2.24
2026/01/14 2,056 2,075 2,056 2,075 533 0.97
2026/01/15 2,068 2,086 2,068 2,086 350 0.53
2026/01/16 2,081 2,082 2,077 2,082 32 -0.19
2026/01/19 2,083 2,100 2,063 2,100 82 0.86
2026/01/20 2,118 2,118 2,060 2,062 765 -1.81

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