NEXT FUNDS 新興国株式･MSCIｴﾏｰｼﾞﾝｸﾞ･ﾏｰｹｯﾄ･ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞ（2520）の銘柄情報

NEXT FUNDS 新興国株式･MSCIｴﾏｰｼﾞﾝｸﾞ･ﾏｰｹｯﾄ･ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞ 2520

ETF等 その他 最終更新: 2026/01/22
2,050円
(時刻：15:30)
▲ +18円 (+0.88%)

価格情報

始値 2,044円
高値 2,067円
安値 2,044円
終値 2,050円
出来高 3,829株
売買代金 7,865,833円
売り気配 (15:30) 2,064円
買い気配 (15:30) 2,050円
年初来高値 (2026/01/14) 2,067円
年初来安値 (2025/04/09) 1,217.5円

基本情報

銘柄名 NEXT FUNDS 新興国株式･MSCIｴﾏｰｼﾞﾝｸﾞ･ﾏｰｹｯﾄ･ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞ
英文銘柄名 NEXT FUNDS EMERGING MARKET EQUITY MSCI-EM (UNHEDGE
時価総額 3,962,400,000.0円
発行済株式総数 1,950,000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
2026/01/16 435 -4 35,416 485
2026/01/09 439 247 34,931 -3,006
2025/12/26 192 36 37,937 20,054
2025/12/19 156 -88 17,883 -1,072
2025/12/12 244 124 18,955 316
2025/12/05 120 0 18,639 -1,212
2025/11/28 120 0 19,851 2,651
2025/11/21 120 30 17,200 4,490
2025/11/14 90 -20 12,710 -6,420
2025/11/07 110 -540 19,130 7,640
2025/10/31 650 40 11,490 -12,920
2025/10/24 610 520 24,410 -3,420
2025/10/17 90 -70 27,830 3,220
2025/10/10 160 -480 24,610 870
2025/10/03 640 220 23,740 -20,120
2025/09/26 420 60 43,860 17,780
2025/09/19 360 -120 26,080 1,000
2025/09/12 480 120 25,080 7,880
2025/09/05 360 -10 17,200 14,620
2025/08/29 370 30 2,580 -11,740
2025/08/22 340 -80 14,320 2,130
2025/08/15 420 -910 12,190 1,150
2025/08/08 1,330 90 11,040 -1,950
2025/08/01 1,240 210 12,990 -2,890
2025/07/25 1,030 -640 15,880 -2,580
2025/07/18 1,670 270 18,460 6,660
2025/07/11 1,400 210 11,800 -1,740
2025/07/04 1,190 270 13,540 -12,000
2025/06/27 920 380 25,540 20,240
2025/06/20 540 150 5,300 -3,540
2025/06/13 390 80 8,840 -12,190
2025/06/06 310 10 21,030 -11,810
2025/05/30 300 -10 32,840 24,270
2025/05/23 310 10 8,570 -290
2025/05/16 300 0 8,860 280
2025/05/09 300 0 8,580 -120
2025/05/02 300 -10 8,700 -29,240
2025/04/25 310 -180 37,940 21,320

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
2025/12/26 0 60 *****

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 50 7 43 0 180
2026/01/20 東証 50 0 50 0 60 - - -
2026/01/19 東証 50 9 41 0 60 - - -
2026/01/16 東証 60 0 60 0 60 - - -
2026/01/15 東証 60 0 60 0 60 - - -
2026/01/14 東証 60 0 60 0 180 - - -
2026/01/13 東証 60 0 60 0 60 - - -
2026/01/09 東証 60 32 28 0 60 - - -
2026/01/08 東証 60 32 28 0 60 - - -
2026/01/07 東証 60 30 30 0 240 - - -
2026/01/06 東証 60 17 43 0 60 - - -
2026/01/05 東証 60 8 52 0 60 - - -
2025/12/30 東証 10 0 10 0 60 - - -
2025/12/29 東証 10 3 7 0 60 - - -
2025/12/26 東証 9 9 0 0 360 ***** ***** -
2025/12/25 東証 7 7 0 0 60 ***** ***** -
2025/12/24 東証 8 8 0 0 180 ***** ***** -
2025/12/23 東証 47 47 0 0 60 ***** ***** -
2025/12/22 東証 8 8 0 0 60 ***** ***** -
2025/12/19 東証 13 13 0 0 60 ***** ***** -
2025/12/18 東証 10 10 0 0 60 ***** ***** -
2025/12/17 東証 13 13 0 0 180 ***** ***** -
2025/12/16 東証 26 26 0 0 60 ***** ***** -
2025/12/15 東証 10 10 0 0 60 ***** ***** -
2025/12/12 東証 17 17 0 0 60 ***** ***** -
2025/12/11 東証 21 21 0 0 60 ***** ***** -
2025/12/10 東証 9 9 0 0 180 ***** ***** -
2025/12/09 東証 0 0 0 0 60 - - -
2025/12/08 東証 0 0 0 0 60 - - -
2025/12/05 東証 0 0 0 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(%)
2024/07/30 1,451 1,463 1,434 1,455 1,710 -
2024/07/31 1,447 1,455 1,416 1,441 1,400 -1.00
2024/08/01 1,441 1,452 1,401 1,401 3,040 -2.74
2024/08/02 1,382 1,382 1,317 1,355 11,630 -3.28
2024/08/05 1,322 1,322 1,244 1,285 14,350 -5.17
2024/08/06 1,270 1,303 1,264 1,289 6,190 0.31
2024/08/07 1,283 1,322 1,256 1,311 10,820 1.71
2024/08/08 1,319 1,321 1,311 1,320 1,750 0.65
2024/08/09 1,334 1,348 1,331 1,348 1,710 2.12
2024/08/13 1,369 1,387 1,351 1,378 3,690 2.26
2024/08/14 1,391 1,402 1,366 1,390 3,140 0.83
2024/08/15 1,395 1,418 1,353 1,389 8,310 -0.04
2024/08/16 1,401 1,428 1,397 1,401 2,380 0.86
2024/08/19 1,415 1,421 1,391 1,395 1,650 -0.46
2024/08/20 1,425 1,425 1,404 1,404 470 0.65
2024/08/21 1,395 1,399 1,376 1,399 1,010 -0.32
2024/08/22 1,401 1,410 1,401 1,407 970 0.57
2024/08/23 1,392 1,410 1,371 1,404 4,090 -0.21
2024/08/26 1,395 1,413 1,381 1,413 3,560 0.64
2024/08/27 1,404 1,424 1,400 1,415 1,300 0.14
2024/08/28 1,403 1,403 1,393 1,399 530 -1.13
2024/08/29 1,406 1,406 1,400 1,401 180 0.14
2024/08/30 1,404 1,404 1,379 1,390 4,680 -0.79
2024/09/02 1,410 1,416 1,394 1,409 3,300 1.37
2024/09/03 1,417 1,424 1,410 1,410 260 0.04
2024/09/04 1,381 1,384 1,368 1,383 10,430 -1.88
2024/09/05 1,352 1,364 1,341 1,350 1,260 -2.42
2024/09/06 1,350 1,360 1,303 1,303 3,080 -3.48
2024/09/09 1,313 1,313 1,305 1,310 560 0.58
2024/09/10 1,320 1,341 1,310 1,320 1,710 0.76
2024/09/11 1,318 1,318 1,301 1,301 630 -1.48
2024/09/12 1,320 1,334 1,314 1,334 1,040 2.58
2024/09/13 1,334 1,341 1,326 1,341 880 0.52
2024/09/17 1,345 1,345 1,333 1,343 440 0.15
2024/09/18 1,346 1,346 1,335 1,336 380 -0.52
2024/09/19 1,338 1,370 1,338 1,367 1,210 2.32
2024/09/20 1,370 1,370 1,370 1,370 380 0.18
2024/09/24 1,385 1,386 1,373 1,385 1,850 1.13
2024/09/25 1,414 1,421 1,408 1,419 9,420 2.42
2024/09/26 1,424 1,446 1,420 1,446 28,520 1.94
2024/09/27 1,460 1,501 1,460 1,486 6,200 2.73
2024/09/30 1,464 1,489 1,420 1,483 8,780 -0.17
2024/10/01 1,480 1,480 1,457 1,465 1,130 -1.21
2024/10/02 1,465 1,486 1,445 1,478 1,430 0.89
2024/10/03 1,500 1,550 1,500 1,518 3,200 2.67
2024/10/04 1,507 1,515 1,507 1,515 650 -0.16
2024/10/07 1,550 1,566 1,527 1,565 4,010 3.30
2024/10/08 1,541 1,548 1,501 1,501 1,720 -4.09
2024/10/09 1,518 1,518 1,493 1,508 23,690 0.43
2024/10/10 1,507 1,508 1,497 1,508 5,050 0.00
2024/10/11 1,508 1,512 1,498 1,510 960 0.17
2024/10/15 1,517 1,520 1,506 1,520 8,850 0.66
2024/10/16 1,481 1,504 1,481 1,503 1,160 -1.15
2024/10/17 1,503 1,518 1,484 1,497 450 -0.37
2024/10/18 1,512 1,512 1,496 1,503 420 0.40
2024/10/21 1,498 1,504 1,489 1,489 1,000 -0.96
2024/10/22 1,484 1,504 1,484 1,502 600 0.91
2024/10/23 1,490 1,505 1,490 1,505 760 0.20
2024/10/24 1,510 1,510 1,501 1,501 150 -0.30
2024/10/25 1,501 1,501 1,496 1,500 590 -0.03
2024/10/28 1,501 1,510 1,501 1,510 700 0.63
2024/10/29 1,513 1,517 1,500 1,500 380 -0.63
2024/10/30 1,509 1,509 1,472 1,481 8,390 -1.30
2024/10/31 1,483 1,488 1,481 1,488 570 0.51
2024/11/01 1,469 1,489 1,466 1,486 2,560 -0.17
2024/11/05 1,495 1,501 1,488 1,495 460 0.61
2024/11/06 1,502 1,515 1,494 1,494 4,490 -0.07
2024/11/07 1,496 1,518 1,481 1,510 2,620 1.10
2024/11/08 1,525 1,530 1,503 1,513 43,790 0.17
2024/11/11 1,485 1,493 1,477 1,493 1,180 -1.32
2024/11/12 1,493 1,493 1,468 1,468 1,180 -1.64
2024/11/13 1,468 1,468 1,408 1,466 1,360 -0.14
2024/11/14 1,480 1,480 1,460 1,464 840 -0.17
2024/11/15 1,472 1,476 1,464 1,464 380 0.03
2024/11/18 1,439 1,453 1,439 1,442 4,540 -1.50
2024/11/19 1,452 1,454 1,450 1,451 2,540 0.62
2024/11/20 1,452 1,461 1,452 1,459 1,220 0.55
2024/11/21 1,455 1,461 1,452 1,452 26,060 -0.48
2024/11/22 1,461 1,461 1,439 1,458 930 0.38
2024/11/25 1,462 1,472 1,451 1,461 1,830 0.24
2024/11/26 1,467 1,467 1,440 1,443 11,520 -1.23
2024/11/27 1,459 1,459 1,428 1,432 1,930 -0.80
2024/11/28 1,432 1,432 1,423 1,425 770 -0.45
2024/11/29 1,440 1,440 1,390 1,402 5,130 -1.65
2024/12/02 1,424 1,476 1,409 1,417 10,820 1.11
2024/12/03 1,428 1,437 1,415 1,423 5,610 0.39
2024/12/04 1,426 1,431 1,417 1,431 1,430 0.56
2024/12/05 1,441 1,442 1,424 1,424 24,810 -0.45
2024/12/06 1,429 1,454 1,425 1,437 17,140 0.91
2024/12/09 1,446 1,446 1,406 1,433 2,420 -0.31
2024/12/10 1,463 1,487 1,462 1,471 3,460 2.65
2024/12/11 1,475 1,475 1,457 1,462 8,650 -0.58
2024/12/12 1,476 1,484 1,461 1,484 8,890 1.50
2024/12/13 1,477 1,477 1,463 1,466 3,110 -1.21
2024/12/16 1,485 1,485 1,466 1,471 1,250 0.34
2024/12/17 1,485 1,485 1,466 1,466 1,540 -0.37
2024/12/18 1,457 1,466 1,457 1,466 1,060 0.00
2024/12/19 1,468 1,468 1,445 1,449 3,040 -1.13
2024/12/20 1,470 1,470 1,458 1,460 680 0.72
2024/12/23 1,469 1,470 1,460 1,470 3,000 0.72
2024/12/24 1,471 1,485 1,451 1,451 720 -1.29
2024/12/25 1,471 1,471 1,463 1,470 1,060 1.31
2024/12/26 1,470 1,475 1,463 1,474 26,440 0.24
2024/12/27 1,468 1,484 1,468 1,478 740 0.27
2024/12/30 1,478 1,500 1,477 1,479 10,430 0.07
2025/01/06 1,479 1,500 1,471 1,474 15,940 -0.30
2025/01/07 1,485 1,499 1,473 1,475 7,250 0.07
2025/01/08 1,478 1,484 1,470 1,470 4,270 -0.34
2025/01/09 1,479 1,479 1,463 1,465 2,700 -0.34
2025/01/10 1,471 1,471 1,457 1,461 670 -0.31
2025/01/14 1,450 1,450 1,428 1,446 5,790 -1.03
2025/01/15 1,456 1,456 1,433 1,433 4,480 -0.90
2025/01/16 1,442 1,456 1,442 1,445 2,490 0.87
2025/01/17 1,441 1,450 1,435 1,450 1,500 0.31
2025/01/20 1,456 1,469 1,456 1,468 2,590 1.24
2025/01/21 1,471 1,471 1,458 1,464 380 -0.24
2025/01/22 1,465 1,467 1,462 1,463 840 -0.07
2025/01/23 1,464 1,478 1,464 1,474 1,220 0.75
2025/01/24 1,480 1,483 1,469 1,479 3,910 0.31
2025/01/27 1,482 1,484 1,463 1,466 3,040 -0.88
2025/01/28 1,466 1,466 1,446 1,450 8,410 -1.06
2025/01/29 1,456 1,471 1,456 1,465 430 1.03
2025/01/30 1,470 1,470 1,457 1,463 400 -0.14
2025/01/31 1,463 1,485 1,463 1,485 1,090 1.50
2025/02/03 1,445 1,445 1,436 1,443 1,940 -2.86
2025/02/04 1,471 1,475 1,463 1,471 1,040 1.94
2025/02/05 1,478 1,478 1,436 1,466 1,370 -0.34
2025/02/06 1,470 1,470 1,449 1,460 190 -0.41
2025/02/07 1,470 1,483 1,449 1,458 2,620 -0.14
2025/02/10 1,457 1,471 1,457 1,467 4,360 0.65
2025/02/12 1,471 1,482 1,471 1,482 1,420 0.99
2025/02/13 1,516 1,516 1,498 1,509 1,860 1.86
2025/02/14 1,492 1,497 1,483 1,485 580 -1.62
2025/02/17 1,491 1,503 1,491 1,492 4,700 0.51
2025/02/18 1,499 1,509 1,497 1,506 1,710 0.94
2025/02/19 1,507 1,509 1,502 1,507 580 0.07
2025/02/20 1,511 1,511 1,479 1,484 2,520 -1.56
2025/02/21 1,498 1,503 1,489 1,501 3,470 1.15
2025/02/25 1,461 1,472 1,461 1,468 1,770 -2.17
2025/02/26 1,461 1,478 1,458 1,476 31,820 0.54
2025/02/27 1,476 1,476 1,468 1,469 380 -0.47
2025/02/28 1,456 1,458 1,432 1,439 4,810 -2.04
2025/03/03 1,433 1,512 1,433 1,435 2,530 -0.28
2025/03/04 1,435 1,435 1,412 1,424 3,490 -0.77
2025/03/05 1,424 1,447 1,421 1,447 1,520 1.58
2025/03/06 1,454 1,466 1,453 1,458 9,080 0.80
2025/03/07 1,455 1,457 1,441 1,447 3,760 -0.79
2025/03/10 1,443 1,444 1,408 1,434 4,350 -0.90
2025/03/11 1,400 1,420 1,391 1,418 4,710 -1.12
2025/03/12 1,437 1,437 1,426 1,426 710 0.56
2025/03/13 1,437 1,439 1,399 1,414 3,400 -0.81
2025/03/14 1,415 1,443 1,415 1,443 2,600 2.02
2025/03/17 1,451 1,462 1,451 1,457 1,040 0.97
2025/03/18 1,479 1,482 1,472 1,482 2,430 1.75
2025/03/19 1,483 1,487 1,482 1,482 8,230 0.00
2025/03/21 1,457 1,478 1,457 1,464 1,380 -1.21
2025/03/24 1,476 1,476 1,452 1,464 1,970 -0.03
2025/03/25 1,477 1,477 1,467 1,469 1,300 0.38
2025/03/26 1,483 1,485 1,476 1,482 1,740 0.85
2025/03/27 1,480 1,483 1,471 1,483 8,160 0.10
2025/03/28 1,483 1,483 1,462 1,469 360 -0.94
2025/03/31 1,424 1,491 1,420 1,450 7,850 -1.29
2025/04/01 1,454 1,454 1,438 1,443 6,160 -0.52
2025/04/02 1,464 1,464 1,439 1,446 15,940 0.24
2025/04/03 1,413 1,464 1,386 1,454 3,840 0.52
2025/04/04 1,380 1,401 1,365 1,365 11,280 -6.12
2025/04/07 1,241 1,311 1,238 1,262 8,850 -7.51
2025/04/08 1,282 1,294 1,250 1,282 8,320 1.58
2025/04/09 1,255 1,265 1,218 1,241 5,350 -3.24
2025/04/10 1,370 1,428 1,293 1,339 3,380 7.94
2025/04/11 1,317 1,329 1,250 1,329 3,790 -0.75
2025/04/14 1,350 1,364 1,300 1,364 10,640 2.63
2025/04/15 1,364 1,364 1,344 1,344 630 -1.50
2025/04/16 1,350 1,350 1,286 1,331 1,250 -0.97
2025/04/17 1,330 1,337 1,318 1,330 440 -0.08
2025/04/18 1,319 1,330 1,312 1,325 1,060 -0.34
2025/04/21 1,321 1,349 1,321 1,331 420 0.42
2025/04/22 1,335 1,338 1,304 1,318 14,410 -0.94
2025/04/23 1,360 1,360 1,344 1,351 1,470 2.47
2025/04/24 1,374 1,374 1,354 1,354 850 0.26
2025/04/25 1,373 1,416 1,315 1,348 27,150 -0.44
2025/04/28 1,359 1,373 1,248 1,373 11,970 1.82
2025/04/30 1,373 1,375 1,362 1,375 3,310 0.15
2025/05/01 1,384 1,395 1,375 1,395 5,020 1.46
2025/05/02 1,395 1,432 1,395 1,422 4,080 1.97
2025/05/07 1,422 1,422 1,413 1,418 8,760 -0.28
2025/05/08 1,408 1,439 1,408 1,439 4,920 1.48
2025/05/09 1,442 1,442 1,433 1,440 2,180 0.07
2025/05/12 1,446 1,469 1,446 1,467 4,020 1.88
2025/05/13 1,472 1,497 1,472 1,488 6,280 1.40
2025/05/14 1,484 1,494 1,478 1,494 1,500 0.40
2025/05/15 1,490 1,495 1,482 1,486 5,180 -0.50
2025/05/16 1,486 1,486 1,479 1,479 560 -0.50
2025/05/19 1,481 1,481 1,464 1,480 2,150 0.10
2025/05/20 1,486 1,486 1,473 1,478 1,380 -0.17
2025/05/21 1,464 1,474 1,464 1,474 5,450 -0.27
2025/05/22 1,474 1,474 1,459 1,459 480 -0.98
2025/05/23 1,446 1,462 1,397 1,458 19,200 -0.10
2025/05/26 1,458 1,468 1,453 1,453 5,470 -0.31
2025/05/27 1,462 1,462 1,445 1,459 1,970 0.38
2025/05/28 1,467 1,468 1,459 1,463 32,170 0.31
2025/05/29 1,478 1,488 1,478 1,478 1,230 1.03
2025/05/30 1,476 1,487 1,449 1,449 580 -1.96
2025/06/02 1,432 1,439 1,421 1,427 4,310 -1.55
2025/06/03 1,430 1,447 1,430 1,437 1,320 0.74
2025/06/04 1,454 1,468 1,447 1,447 3,370 0.66
2025/06/05 1,457 1,467 1,457 1,462 460 1.04
2025/06/06 1,483 1,485 1,475 1,485 4,380 1.61
2025/06/09 1,486 1,498 1,486 1,497 890 0.81
2025/06/10 1,497 1,521 1,497 1,506 1,950 0.57
2025/06/11 1,513 1,525 1,500 1,525 1,730 1.30
2025/06/12 1,516 1,520 1,511 1,512 700 -0.85
2025/06/13 1,512 1,512 1,461 1,482 9,040 -2.02
2025/06/16 1,483 1,499 1,483 1,498 840 1.11
2025/06/17 1,498 1,515 1,498 1,505 1,080 0.47
2025/06/18 1,491 1,513 1,491 1,506 8,990 0.03
2025/06/19 1,502 1,502 1,498 1,502 430 -0.27
2025/06/20 1,502 1,513 1,495 1,513 9,090 0.77
2025/06/23 1,514 1,514 1,500 1,510 1,270 -0.20
2025/06/24 1,510 1,532 1,492 1,529 1,650 1.26
2025/06/25 1,538 1,549 1,531 1,536 3,490 0.46
2025/06/26 1,540 1,547 1,540 1,540 30,840 0.26
2025/06/27 1,550 1,553 1,546 1,548 5,600 0.52
2025/06/30 1,550 1,554 1,524 1,546 1,910 -0.13
2025/07/01 1,549 1,557 1,528 1,554 3,620 0.52
2025/07/02 1,557 1,562 1,550 1,559 1,380 0.29
2025/07/03 1,555 1,563 1,555 1,563 9,020 0.29
2025/07/04 1,595 1,599 1,563 1,569 4,680 0.38
2025/07/07 1,570 1,570 1,555 1,566 2,270 -0.22
2025/07/08 1,568 1,582 1,568 1,582 970 1.05
2025/07/09 1,597 1,597 1,581 1,587 2,930 0.28
2025/07/10 1,587 1,595 1,573 1,589 3,060 0.16
2025/07/11 1,595 1,599 1,577 1,592 2,390 0.16
2025/07/14 1,590 1,598 1,582 1,592 23,780 0.03
2025/07/15 1,600 1,610 1,594 1,608 7,950 0.97
2025/07/16 1,613 1,630 1,613 1,625 2,410 1.09
2025/07/17 1,624 1,628 1,617 1,628 20,710 0.15
2025/07/18 1,640 1,640 1,602 1,634 3,880 0.37
2025/07/22 1,635 1,635 1,621 1,621 4,700 -0.77
2025/07/23 1,621 1,635 1,618 1,631 1,990 0.62
2025/07/24 1,643 1,643 1,631 1,634 5,160 0.18
2025/07/25 1,640 1,640 1,628 1,628 2,960 -0.37
2025/07/28 1,639 1,643 1,610 1,643 2,150 0.89
2025/07/29 1,643 1,643 1,625 1,631 19,560 -0.73
2025/07/30 1,634 1,639 1,630 1,634 1,020 0.18
2025/07/31 1,634 1,639 1,628 1,632 3,840 -0.12
2025/08/01 1,633 1,639 1,626 1,639 890 0.46
2025/08/04 1,614 1,617 1,590 1,615 11,400 -1.49
2025/08/05 1,615 1,615 1,599 1,611 2,430 -0.25
2025/08/06 1,605 1,616 1,604 1,616 1,880 0.31
2025/08/07 1,610 1,637 1,600 1,629 4,340 0.84
2025/08/08 1,639 1,640 1,625 1,626 6,200 -0.21
2025/08/12 1,635 1,646 1,633 1,640 5,670 0.89
2025/08/13 1,650 1,660 1,648 1,659 4,410 1.16
2025/08/14 1,657 1,661 1,641 1,642 4,600 -1.02
2025/08/15 1,654 1,654 1,636 1,644 5,020 0.09
2025/08/18 1,649 1,661 1,646 1,656 4,180 0.73
2025/08/19 1,668 1,668 1,652 1,652 1,790 -0.21
2025/08/20 1,656 1,660 1,631 1,632 3,470 -1.24
2025/08/21 1,632 1,643 1,632 1,641 6,790 0.58
2025/08/22 1,650 1,656 1,650 1,654 2,900 0.79
2025/08/25 1,668 1,673 1,663 1,669 3,290 0.91
2025/08/26 1,671 1,671 1,652 1,663 7,030 -0.36
2025/08/27 1,663 1,665 1,653 1,657 22,200 -0.36
2025/08/28 1,653 1,656 1,640 1,642 6,270 -0.91
2025/08/29 1,644 1,649 1,640 1,649 1,170 0.40
2025/09/01 1,637 1,650 1,637 1,640 8,880 -0.52
2025/09/02 1,649 1,671 1,649 1,653 9,910 0.79
2025/09/03 1,653 1,671 1,653 1,659 4,120 0.36
2025/09/04 1,640 1,644 1,630 1,630 8,330 -1.75
2025/09/05 1,642 1,642 1,633 1,642 9,030 0.71
2025/09/08 1,645 1,665 1,642 1,655 13,830 0.82
2025/09/09 1,664 1,664 1,600 1,653 8,790 -0.12
2025/09/10 1,654 1,685 1,654 1,685 7,230 1.91
2025/09/11 1,686 1,687 1,676 1,683 2,610 -0.12
2025/09/12 1,693 1,707 1,693 1,706 1,080 1.40
2025/09/16 1,734 1,734 1,712 1,720 6,870 0.82
2025/09/17 1,717 1,726 1,714 1,726 1,830 0.35
2025/09/18 1,730 1,738 1,728 1,738 3,100 0.70
2025/09/19 1,745 1,745 1,727 1,727 2,320 -0.66
2025/09/22 1,727 1,742 1,717 1,738 10,760 0.67
2025/09/24 1,745 1,748 1,730 1,746 2,560 0.43
2025/09/25 1,736 1,757 1,736 1,750 32,820 0.26
2025/09/26 1,757 1,760 1,733 1,737 2,580 -0.74
2025/09/29 1,741 1,760 1,741 1,748 4,880 0.63
2025/09/30 1,749 1,749 1,738 1,738 4,050 -0.60
2025/10/01 1,744 1,760 1,738 1,748 21,440 0.60
2025/10/02 1,751 1,779 1,751 1,779 4,370 1.74
2025/10/03 1,751 1,771 1,749 1,769 10,060 -0.53
2025/10/06 1,814 1,814 1,786 1,790 2,380 1.16
2025/10/07 1,811 1,816 1,806 1,814 8,930 1.37
2025/10/08 1,827 1,832 1,805 1,810 4,000 -0.22
2025/10/09 1,835 1,840 1,830 1,840 3,590 1.63
2025/10/10 1,808 1,832 1,808 1,823 3,140 -0.90
2025/10/14 1,823 1,823 1,749 1,758 50,290 -3.57
2025/10/15 1,760 1,787 1,760 1,787 5,680 1.65
2025/10/16 1,789 1,869 1,789 1,809 15,800 1.20
2025/10/17 1,802 1,802 1,773 1,773 7,140 -1.99
2025/10/20 1,810 1,811 1,794 1,808 12,500 2.00
2025/10/21 1,816 1,896 1,816 1,873 15,050 3.57
2025/10/22 1,870 1,883 1,812 1,828 5,270 -2.38
2025/10/23 1,818 1,838 1,816 1,828 7,490 -0.03
2025/10/24 1,838 1,853 1,838 1,846 1,460 0.98
2025/10/27 1,876 1,880 1,868 1,878 4,740 1.76
2025/10/28 1,886 1,886 1,842 1,847 3,630 -1.68
2025/10/29 1,849 1,876 1,848 1,870 7,230 1.27
2025/10/30 1,875 1,897 1,871 1,871 12,140 0.05
2025/10/31 1,876 1,900 1,876 1,895 2,780 1.28
2025/11/04 1,900 1,900 1,859 1,860 10,710 -1.85
2025/11/05 1,850 1,850 1,809 1,839 31,920 -1.13
2025/11/06 1,874 1,874 1,850 1,859 8,990 1.09
2025/11/07 1,842 1,851 1,826 1,843 9,470 -0.89
2025/11/10 1,838 1,874 1,838 1,868 5,300 1.36
2025/11/11 1,882 1,891 1,866 1,866 3,810 -0.08
2025/11/12 1,880 1,888 1,880 1,887 9,590 1.13
2025/11/13 1,881 1,901 1,881 1,901 8,750 0.72
2025/11/14 1,878 1,881 1,859 1,865 4,520 -1.87
2025/11/17 1,866 1,871 1,858 1,860 1,700 -0.27
2025/11/18 1,859 1,859 1,829 1,829 3,650 -1.69
2025/11/19 1,831 1,844 1,828 1,828 1,950 -0.03
2025/11/20 1,862 1,885 1,862 1,875 12,290 2.54
2025/11/21 1,873 1,873 1,825 1,832 10,000 -2.29
2025/11/25 1,845 1,845 1,817 1,839 1,894 0.41
2025/11/26 1,854 1,860 1,835 1,852 9,507 0.71
2025/11/27 1,865 1,870 1,857 1,858 11,341 0.32
2025/11/28 1,861 1,876 1,853 1,854 882 -0.22
2025/12/01 1,862 1,862 1,840 1,848 9,946 -0.32
2025/12/02 1,861 1,876 1,857 1,863 7,795 0.81
2025/12/03 1,863 1,866 1,847 1,860 12,179 -0.16
2025/12/04 1,841 1,853 1,841 1,853 13,529 -0.38
2025/12/05 1,850 1,862 1,845 1,857 8,643 0.22
2025/12/08 1,874 1,874 1,856 1,869 5,850 0.65
2025/12/09 1,875 1,875 1,862 1,862 1,949 -0.37
2025/12/10 1,902 1,902 1,874 1,874 9,154 0.64
2025/12/11 1,889 1,889 1,859 1,867 2,092 -0.37
2025/12/12 1,875 1,887 1,875 1,887 3,155 1.07
2025/12/15 1,873 1,882 1,852 1,854 7,013 -1.75
2025/12/16 1,855 1,855 1,821 1,827 12,060 -1.46
2025/12/17 1,820 1,850 1,820 1,842 2,762 0.82
2025/12/18 1,848 1,848 1,822 1,835 1,657 -0.38
2025/12/19 1,850 1,854 1,842 1,852 6,430 0.93
2025/12/22 1,873 1,899 1,873 1,882 8,147 1.62
2025/12/23 1,893 1,899 1,876 1,899 4,629 0.90
2025/12/24 1,899 1,900 1,885 1,891 3,588 -0.42
2025/12/25 1,899 1,899 1,887 1,897 27,954 0.32
2025/12/26 1,900 1,912 1,900 1,911 2,186 0.74
2025/12/29 1,938 1,945 1,916 1,916 7,422 0.26
2025/12/30 1,918 1,924 1,900 1,917 15,088 0.05
2026/01/05 1,955 2,010 1,955 2,010 11,830 4.85
2026/01/06 2,010 2,030 1,980 2,010 30,340 0.00
2026/01/07 2,021 2,024 1,992 2,019 7,116 0.45
2026/01/08 2,010 2,010 1,976 1,996 18,728 -1.14
2026/01/09 1,984 2,001 1,982 1,982 11,229 -0.70
2026/01/13 2,025 2,054 2,014 2,054 11,291 3.63
2026/01/14 2,067 2,067 2,046 2,051 6,860 -0.15
2026/01/15 2,039 2,058 2,035 2,052 3,699 0.05
2026/01/16 2,059 2,062 2,046 2,055 2,516 0.15
2026/01/19 2,050 2,055 2,029 2,041 5,492 -0.68
2026/01/20 2,058 2,058 2,038 2,045 5,394 0.20
2026/01/21 2,040 2,058 2,018 2,032 25,787 -0.64
2026/01/22 2,044 2,067 2,044 2,050 3,829 0.89

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