ＮＺＡＭ 上場投信 ＴＯＰＩＸ 2524
3,725円
(時刻：11:26)
▲ +39円 (+1.05%)
価格情報
| 始値 | 3,743円 |
| 高値 | 3,743円 |
| 安値 | 3,725円 |
| 終値 | 3,725円 |
| 出来高 | 40株 |
| 売買代金 | 149,360円 |
| 売り気配 (15:30) | 3,782円 |
| 買い気配 (15:30) | 3,709円 |
| 年初来高値 (2026/01/19) | 3,825円 |
| 年初来安値 (2025/04/07) | 2,358.5円 |
基本情報
| 銘柄名 | ＮＺＡＭ 上場投信 ＴＯＰＩＸ |
| 英文銘柄名 | NZAM ETF TOPIX |
| 時価総額 | 303,388,338,510.0円 |
| 発行済株式総数 | 82,308,285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 |
|---|---|---|---|---|
| 2026/01/16 | 0 | 0 | 210 | 210 |
| 2026/01/09 | 0 | 0 | 0 | 0 |
| 2025/12/26 | 0 | 0 | 0 | 0 |
| 2025/12/19 | 0 | 0 | 0 | 0 |
| 2025/12/12 | 0 | 0 | 0 | -500 |
| 2025/12/05 | 0 | 0 | 500 | 500 |
| 2025/11/28 | 0 | 0 | 0 | 0 |
| 2025/11/21 | 0 | 0 | 0 | 0 |
| 2025/11/14 | 0 | 0 | 0 | -780 |
| 2025/11/07 | 0 | -180 | 780 | 750 |
| 2025/10/31 | 180 | 0 | 30 | -400 |
| 2025/10/24 | 180 | 0 | 430 | 430 |
| 2025/10/17 | 180 | 0 | 0 | 0 |
| 2025/10/10 | 180 | 0 | 0 | 0 |
| 2025/10/03 | 180 | 0 | 0 | -400 |
| 2025/09/26 | 180 | 0 | 400 | 400 |
| 2025/09/19 | 180 | 0 | 0 | 0 |
| 2025/09/12 | 180 | 0 | 0 | -410 |
| 2025/09/05 | 180 | -30 | 410 | -100 |
| 2025/08/29 | 210 | -120 | 510 | 500 |
| 2025/08/22 | 330 | -210 | 10 | -500 |
| 2025/08/15 | 540 | 360 | 510 | 10 |
| 2025/08/08 | 180 | 0 | 500 | -850 |
| 2025/08/01 | 180 | 0 | 1,350 | 550 |
| 2025/07/25 | 180 | 180 | 800 | -40 |
| 2025/07/18 | 0 | 0 | 840 | 840 |
| 2025/07/11 | 0 | 0 | 0 | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 |
| 2025/06/27 | 0 | 0 | 0 | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 |
| 2025/05/23 | 0 | 0 | 0 | 0 |
| 2025/05/16 | 0 | 0 | 0 | -1,000 |
| 2025/05/09 | 0 | 0 | 1,000 | 0 |
| 2025/05/02 | 0 | 0 | 1,000 | 0 |
| 2025/04/25 | 0 | -20 | 1,000 | 1,000 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/10 | JPM Securities Japan Co Ltd. | 0 （1.24%→0.00%） |
| 2025/11/05 | JPM Securities Japan Co Ltd. | 994,319 （0.00%→1.24%） |
| 2025/09/04 | ＳＭＢＣ日興証券株式会社 | 0 （0.72%→0.00%） |
| 2025/09/03 | ＳＭＢＣ日興証券株式会社 | 564,180 （None→0.72%） |
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 |
|---|---|---|---|
| 2025/10/30 | 60 | 9 | 0.5 |
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 | 80 | 0 | 80 | 0 | 27 | |||
| 2026/01/20 | 東証 | 80 | 0 | 80 | 0 | 9 | - | - | - |
| 2026/01/19 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2026/01/16 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2026/01/15 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2026/01/14 | 東証 | 0 | 0 | 0 | 0 | 27 | - | - | - |
| 2026/01/13 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2026/01/09 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2026/01/08 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2026/01/07 | 東証 | 0 | 0 | 0 | 0 | 36 | - | - | - |
| 2026/01/06 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2026/01/05 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/30 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/29 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/26 | 東証 | 0 | 0 | 0 | 0 | 54 | - | - | - |
| 2025/12/25 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/24 | 東証 | 0 | 0 | 0 | 0 | 27 | - | - | - |
| 2025/12/23 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/22 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/19 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/18 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/17 | 東証 | 0 | 0 | 0 | 0 | 27 | - | - | - |
| 2025/12/16 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/15 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/12 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/11 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/10 | 東証 | 0 | 0 | 0 | 0 | 27 | - | - | - |
| 2025/12/09 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/08 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
| 2025/12/05 | 東証 | 0 | 0 | 0 | 0 | 9 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年12月26日 08時30分 | ETFの取引所売買単位引き下げのお知らせ |
| 2025年12月26日 08時30分 | 投資信託約款変更のお知らせ |
| 2025年09月22日 10時00分 | 2025年８月期 決算短信（2025年２月16日～2025年８月15日） |
| 2025年08月15日 16時50分 | ETFの収益分配のお知らせ |
| 2025年08月13日 10時30分 | ETFの収益分配金見込額のお知らせ |
| 2025年03月24日 10時30分 | 2025年２月期 決算短信（2024年８月16日～2025年２月15日） |
| 2025年02月17日 15時30分 | ETFの収益分配のお知らせ |
| 2025年02月12日 10時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年09月24日 10時10分 | 2024年８月期 決算短信（2024年２月16日～2024年８月15日） |
| 2024年08月15日 15時10分 | ETFの収益分配のお知らせ |
| 2024年08月13日 11時25分 | ETFの収益分配金見込額のお知らせ |
| 2024年03月25日 10時00分 | 2024年２月期 決算短信（2023年８月16日～2024年２月15日） |
| 2024年02月16日 15時00分 | 投資信託約款変更のお知らせ |
| 2024年02月15日 16時35分 | ETFの収益分配のお知らせ |
| 2024年02月13日 10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(%) |
|---|---|---|---|---|---|---|
| 2024/07/30 | 2,841 | 2,841 | 2,835 | 2,835 | 20 | - |
| 2024/07/31 | 2,810 | 2,885 | 2,810 | 2,885 | 550 | 1.75 |
| 2024/08/01 | 2,835 | 2,837 | 2,784 | 2,784 | 2,390 | -3.50 |
| 2024/08/02 | 2,684 | 2,684 | 2,650 | 2,650 | 1,130 | -4.80 |
| 2024/08/05 | 2,500 | 2,500 | 2,362 | 2,362 | 4,270 | -10.87 |
| 2024/08/06 | 2,562 | 2,662 | 2,362 | 2,500 | 5,570 | 5.84 |
| 2024/08/07 | 2,485 | 2,618 | 2,485 | 2,560 | 123,280 | 2.38 |
| 2024/08/08 | 2,533 | 2,582 | 2,526 | 2,576 | 6,150 | 0.64 |
| 2024/08/09 | 2,526 | 2,576 | 2,526 | 2,531 | 10,010 | -1.77 |
| 2024/08/13 | 2,609 | 2,620 | 2,602 | 2,620 | 1,660 | 3.52 |
| 2024/08/14 | 2,624 | 2,640 | 2,622 | 2,624 | 35,430 | 0.17 |
| 2024/08/15 | 2,594 | 2,661 | 2,594 | 2,661 | 1,200 | 1.39 |
| 2024/08/16 | 2,700 | 2,745 | 2,696 | 2,725 | 4,200 | 2.41 |
| 2024/08/19 | 2,710 | 2,724 | 2,683 | 2,683 | 62,110 | -1.54 |
| 2024/08/20 | 2,714 | 2,726 | 2,702 | 2,722 | 89,440 | 1.45 |
| 2024/08/21 | 2,689 | 2,689 | 2,689 | 2,689 | 70 | -1.19 |
| 2024/08/22 | 2,712 | 2,721 | 2,711 | 2,711 | 11,050 | 0.82 |
| 2024/08/23 | 2,724 | 2,731 | 2,724 | 2,730 | 260 | 0.68 |
| 2024/08/26 | 2,709 | 2,717 | 2,705 | 2,705 | 31,990 | -0.92 |
| 2024/08/27 | 2,711 | 2,727 | 2,710 | 2,727 | 2,390 | 0.81 |
| 2024/08/28 | 2,745 | 2,745 | 2,723 | 2,735 | 1,120 | 0.29 |
| 2024/08/29 | 2,729 | 2,729 | 2,729 | 2,729 | 1,000 | -0.22 |
| 2024/08/30 | 2,744 | 2,761 | 2,744 | 2,761 | 13,120 | 1.17 |
| 2024/09/02 | 2,765 | 2,780 | 2,761 | 2,761 | 220 | 0.02 |
| 2024/09/03 | 2,764 | 2,775 | 2,764 | 2,775 | 20,580 | 0.51 |
| 2024/09/04 | 2,712 | 2,712 | 2,676 | 2,677 | 2,290 | -3.53 |
| 2024/09/05 | 2,649 | 2,684 | 2,643 | 2,665 | 48,160 | -0.47 |
| 2024/09/06 | 2,663 | 2,663 | 2,640 | 2,640 | 8,280 | -0.94 |
| 2024/09/09 | 2,571 | 2,622 | 2,571 | 2,622 | 33,240 | -0.68 |
| 2024/09/10 | 2,634 | 2,637 | 2,634 | 2,634 | 1,560 | 0.46 |
| 2024/09/11 | 2,606 | 2,606 | 2,564 | 2,574 | 10,340 | -2.26 |
| 2024/09/17 | 2,617 | 2,619 | 2,567 | 2,601 | 12,100 | 1.03 |
| 2024/09/18 | 2,621 | 2,621 | 2,593 | 2,603 | 20,030 | 0.10 |
| 2024/09/20 | 2,705 | 2,705 | 2,689 | 2,689 | 2,290 | 3.28 |
| 2024/09/24 | 2,720 | 2,720 | 2,718 | 2,718 | 300 | 1.10 |
| 2024/09/25 | 2,699 | 2,699 | 2,695 | 2,695 | 210 | -0.86 |
| 2024/09/26 | 2,723 | 2,756 | 2,723 | 2,756 | 184,910 | 2.28 |
| 2024/09/27 | 2,760 | 2,800 | 2,760 | 2,792 | 36,610 | 1.29 |
| 2024/09/30 | 2,720 | 2,720 | 2,720 | 2,720 | 2,500 | -2.56 |
| 2024/10/01 | 2,738 | 2,764 | 2,738 | 2,761 | 2,110 | 1.51 |
| 2024/10/02 | 2,729 | 2,746 | 2,718 | 2,718 | 2,270 | -1.56 |
| 2024/10/03 | 2,760 | 2,765 | 2,752 | 2,752 | 61,610 | 1.25 |
| 2024/10/04 | 2,759 | 2,769 | 2,756 | 2,764 | 1,650 | 0.44 |
| 2024/10/07 | 2,812 | 2,819 | 2,812 | 2,819 | 60,040 | 1.99 |
| 2024/10/08 | 2,840 | 2,840 | 2,764 | 2,770 | 1,680 | -1.74 |
| 2024/10/09 | 2,797 | 2,797 | 2,797 | 2,797 | 1,600 | 0.97 |
| 2024/10/10 | 2,788 | 2,788 | 2,788 | 2,788 | 10 | -0.34 |
| 2024/10/11 | 2,789 | 2,793 | 2,789 | 2,793 | 12,860 | 0.20 |
| 2024/10/15 | 2,843 | 2,843 | 2,799 | 2,799 | 111,630 | 0.21 |
| 2024/10/16 | 2,833 | 2,833 | 2,759 | 2,766 | 630 | -1.18 |
| 2024/10/17 | 2,795 | 2,795 | 2,759 | 2,759 | 2,340 | -0.27 |
| 2024/10/18 | 2,768 | 2,768 | 2,768 | 2,768 | 170 | 0.34 |
| 2024/10/21 | 2,766 | 2,766 | 2,758 | 2,758 | 21,730 | -0.38 |
| 2024/10/22 | 2,748 | 2,748 | 2,709 | 2,717 | 37,030 | -1.47 |
| 2024/10/23 | 2,720 | 2,720 | 2,717 | 2,717 | 2,850 | 0.00 |
| 2024/10/24 | 2,686 | 2,714 | 2,680 | 2,709 | 63,010 | -0.31 |
| 2024/10/25 | 2,696 | 2,696 | 2,696 | 2,696 | 1,850 | -0.48 |
| 2024/10/28 | 2,682 | 2,731 | 2,681 | 2,725 | 140,100 | 1.08 |
| 2024/10/29 | 2,727 | 2,754 | 2,727 | 2,754 | 3,660 | 1.08 |
| 2024/10/30 | 2,767 | 2,783 | 2,767 | 2,783 | 360 | 1.03 |
| 2024/10/31 | 2,755 | 2,769 | 2,755 | 2,768 | 610 | -0.52 |
| 2024/11/01 | 2,723 | 2,730 | 2,718 | 2,730 | 9,720 | -1.37 |
| 2024/11/05 | 2,742 | 2,742 | 2,717 | 2,738 | 22,320 | 0.27 |
| 2024/11/06 | 2,767 | 2,867 | 2,767 | 2,867 | 70 | 4.73 |
| 2024/11/07 | 2,836 | 2,836 | 2,809 | 2,816 | 42,630 | -1.80 |
| 2024/11/08 | 2,857 | 2,857 | 2,812 | 2,823 | 9,080 | 0.27 |
| 2024/11/11 | 2,823 | 2,826 | 2,806 | 2,809 | 7,600 | -0.50 |
| 2024/11/12 | 2,837 | 2,842 | 2,837 | 2,842 | 8,030 | 1.16 |
| 2024/11/13 | 2,809 | 2,809 | 2,773 | 2,780 | 82,520 | -2.16 |
| 2024/11/14 | 2,795 | 2,795 | 2,780 | 2,780 | 620 | 0.00 |
| 2024/11/15 | 2,795 | 2,803 | 2,789 | 2,800 | 7,270 | 0.70 |
| 2024/11/18 | 2,768 | 2,779 | 2,763 | 2,766 | 1,550 | -1.21 |
| 2024/11/19 | 2,784 | 2,784 | 2,784 | 2,784 | 20 | 0.65 |
| 2024/11/20 | 2,785 | 2,785 | 2,770 | 2,770 | 70 | -0.49 |
| 2024/11/21 | 2,771 | 2,771 | 2,771 | 2,771 | 20 | 0.02 |
| 2024/11/22 | 2,779 | 2,779 | 2,772 | 2,772 | 20,550 | 0.05 |
| 2024/11/25 | 2,798 | 2,798 | 2,798 | 2,798 | 20 | 0.94 |
| 2024/11/26 | 2,772 | 2,772 | 2,751 | 2,758 | 9,790 | -1.45 |
| 2024/11/27 | 2,749 | 2,749 | 2,739 | 2,739 | 43,920 | -0.67 |
| 2024/11/28 | 2,727 | 2,762 | 2,727 | 2,754 | 35,750 | 0.55 |
| 2024/11/29 | 2,755 | 2,755 | 2,753 | 2,753 | 9,750 | -0.04 |
| 2024/12/02 | 2,773 | 2,785 | 2,773 | 2,785 | 8,260 | 1.16 |
| 2024/12/03 | 2,803 | 2,825 | 2,802 | 2,825 | 38,330 | 1.44 |
| 2024/12/04 | 2,807 | 2,814 | 2,807 | 2,814 | 20 | -0.39 |
| 2024/12/05 | 2,819 | 2,819 | 2,819 | 2,819 | 10 | 0.18 |
| 2024/12/06 | 2,817 | 2,817 | 2,817 | 2,817 | 480 | -0.09 |
| 2024/12/09 | 2,810 | 2,814 | 2,810 | 2,814 | 210 | -0.09 |
| 2024/12/10 | 2,815 | 2,817 | 2,814 | 2,814 | 19,510 | 0.00 |
| 2024/12/11 | 2,816 | 2,816 | 2,812 | 2,813 | 5,800 | -0.05 |
| 2024/12/12 | 2,844 | 2,862 | 2,844 | 2,855 | 16,600 | 1.51 |
| 2024/12/13 | 2,830 | 2,830 | 2,810 | 2,811 | 50,570 | -1.56 |
| 2024/12/16 | 2,822 | 2,823 | 2,817 | 2,817 | 360 | 0.21 |
| 2024/12/17 | 2,816 | 2,822 | 2,816 | 2,822 | 12,050 | 0.18 |
| 2024/12/18 | 2,805 | 2,805 | 2,805 | 2,805 | 20 | -0.58 |
| 2024/12/19 | 2,755 | 2,776 | 2,750 | 2,775 | 9,870 | -1.09 |
| 2024/12/20 | 2,800 | 2,800 | 2,777 | 2,777 | 20 | 0.09 |
| 2024/12/23 | 2,793 | 2,801 | 2,793 | 2,801 | 2,790 | 0.86 |
| 2024/12/24 | 2,810 | 2,810 | 2,800 | 2,800 | 50 | -0.04 |
| 2024/12/25 | 2,809 | 2,809 | 2,786 | 2,808 | 4,830 | 0.27 |
| 2024/12/26 | 2,811 | 2,846 | 2,811 | 2,846 | 5,130 | 1.35 |
| 2024/12/27 | 2,864 | 2,879 | 2,862 | 2,879 | 71,480 | 1.16 |
| 2024/12/30 | 2,888 | 2,890 | 2,867 | 2,867 | 520 | -0.40 |
| 2025/01/06 | 2,865 | 2,868 | 2,830 | 2,832 | 190,560 | -1.22 |
| 2025/01/07 | 2,850 | 2,870 | 2,850 | 2,870 | 750 | 1.34 |
| 2025/01/08 | 2,853 | 2,853 | 2,847 | 2,847 | 43,930 | -0.80 |
| 2025/01/09 | 2,840 | 2,841 | 2,805 | 2,816 | 19,420 | -1.09 |
| 2025/01/10 | 2,800 | 2,807 | 2,791 | 2,791 | 35,940 | -0.91 |
| 2025/01/14 | 2,786 | 2,791 | 2,752 | 2,761 | 66,760 | -1.08 |
| 2025/01/15 | 2,779 | 2,783 | 2,765 | 2,765 | 3,900 | 0.16 |
| 2025/01/16 | 2,779 | 2,779 | 2,768 | 2,768 | 980 | 0.11 |
| 2025/01/17 | 2,742 | 2,750 | 2,729 | 2,750 | 2,990 | -0.67 |
| 2025/01/20 | 2,784 | 2,791 | 2,784 | 2,791 | 150 | 1.51 |
| 2025/01/21 | 2,795 | 2,795 | 2,784 | 2,784 | 5,640 | -0.27 |
| 2025/01/22 | 2,808 | 2,815 | 2,808 | 2,815 | 680 | 1.13 |
| 2025/01/23 | 2,824 | 2,824 | 2,824 | 2,824 | 770 | 0.32 |
| 2025/01/24 | 2,836 | 2,848 | 2,828 | 2,828 | 12,460 | 0.12 |
| 2025/01/27 | 2,834 | 2,835 | 2,834 | 2,835 | 1,380 | 0.27 |
| 2025/01/28 | 2,826 | 2,845 | 2,823 | 2,841 | 3,750 | 0.19 |
| 2025/01/29 | 2,851 | 2,851 | 2,851 | 2,851 | 10 | 0.35 |
| 2025/01/30 | 2,857 | 2,859 | 2,857 | 2,859 | 2,140 | 0.28 |
| 2025/01/31 | 2,855 | 2,874 | 2,855 | 2,867 | 29,150 | 0.30 |
| 2025/02/03 | 2,795 | 2,814 | 2,794 | 2,799 | 96,300 | -2.39 |
| 2025/02/04 | 2,840 | 2,840 | 2,809 | 2,815 | 17,240 | 0.57 |
| 2025/02/05 | 2,823 | 2,823 | 2,816 | 2,816 | 360 | 0.04 |
| 2025/02/06 | 2,835 | 2,835 | 2,830 | 2,830 | 9,220 | 0.52 |
| 2025/02/07 | 2,808 | 2,823 | 2,808 | 2,815 | 23,200 | -0.55 |
| 2025/02/10 | 2,815 | 2,817 | 2,805 | 2,812 | 4,140 | -0.09 |
| 2025/02/12 | 2,816 | 2,816 | 2,799 | 2,811 | 17,080 | -0.04 |
| 2025/02/13 | 2,797 | 2,815 | 2,797 | 2,815 | 5,510 | 0.14 |
| 2025/02/14 | 2,815 | 2,815 | 2,815 | 2,815 | 190 | 0.00 |
| 2025/02/17 | 2,804 | 2,810 | 2,804 | 2,810 | 2,160 | -0.18 |
| 2025/02/19 | 2,814 | 2,817 | 2,814 | 2,814 | 70 | 0.12 |
| 2025/02/20 | 2,785 | 2,785 | 2,778 | 2,778 | 8,670 | -1.26 |
| 2025/02/21 | 2,784 | 2,784 | 2,781 | 2,782 | 640 | 0.14 |
| 2025/02/25 | 2,771 | 2,777 | 2,771 | 2,775 | 71,740 | -0.25 |
| 2025/02/26 | 2,778 | 2,778 | 2,745 | 2,751 | 47,260 | -0.86 |
| 2025/02/27 | 2,776 | 2,776 | 2,776 | 2,776 | 10 | 0.91 |
| 2025/02/28 | 2,732 | 2,736 | 2,732 | 2,736 | 7,870 | -1.44 |
| 2025/03/03 | 2,781 | 2,781 | 2,781 | 2,781 | 10 | 1.63 |
| 2025/03/04 | 2,754 | 2,754 | 2,751 | 2,751 | 30 | -1.06 |
| 2025/03/05 | 2,755 | 2,768 | 2,755 | 2,767 | 30,220 | 0.56 |
| 2025/03/06 | 2,778 | 2,799 | 2,778 | 2,799 | 6,000 | 1.16 |
| 2025/03/07 | 2,768 | 2,768 | 2,744 | 2,744 | 820 | -1.95 |
| 2025/03/10 | 2,774 | 2,774 | 2,774 | 2,774 | 10 | 1.09 |
| 2025/03/11 | 2,694 | 2,721 | 2,694 | 2,721 | 410 | -1.91 |
| 2025/03/14 | 2,755 | 2,755 | 2,753 | 2,753 | 22,240 | 1.18 |
| 2025/03/17 | 2,784 | 2,784 | 2,784 | 2,784 | 40 | 1.13 |
| 2025/03/18 | 2,836 | 2,840 | 2,833 | 2,840 | 90 | 1.99 |
| 2025/03/19 | 2,841 | 2,851 | 2,841 | 2,851 | 18,480 | 0.41 |
| 2025/03/24 | 2,846 | 2,846 | 2,846 | 2,846 | 190 | -0.18 |
| 2025/03/25 | 2,854 | 2,854 | 2,845 | 2,845 | 8,160 | -0.04 |
| 2025/03/26 | 2,863 | 2,864 | 2,857 | 2,864 | 61,830 | 0.67 |
| 2025/03/27 | 2,838 | 2,844 | 2,838 | 2,844 | 18,810 | -0.70 |
| 2025/03/28 | 2,855 | 2,855 | 2,838 | 2,838 | 110,640 | -0.21 |
| 2025/03/31 | 2,788 | 2,788 | 2,734 | 2,739 | 12,980 | -3.49 |
| 2025/04/01 | 2,768 | 2,768 | 2,738 | 2,738 | 68,850 | -0.05 |
| 2025/04/02 | 2,749 | 2,749 | 2,714 | 2,721 | 27,240 | -0.60 |
| 2025/04/03 | 2,637 | 2,645 | 2,619 | 2,638 | 13,060 | -3.07 |
| 2025/04/04 | 2,600 | 2,600 | 2,505 | 2,554 | 79,140 | -3.18 |
| 2025/04/07 | 2,393 | 2,394 | 2,359 | 2,359 | 25,760 | -7.64 |
| 2025/04/08 | 2,454 | 2,512 | 2,454 | 2,499 | 144,070 | 5.96 |
| 2025/04/09 | 2,462 | 2,462 | 2,390 | 2,435 | 154,670 | -2.58 |
| 2025/04/10 | 2,635 | 2,638 | 2,587 | 2,605 | 1,340 | 6.98 |
| 2025/04/11 | 2,555 | 2,555 | 2,509 | 2,543 | 62,410 | -2.38 |
| 2025/04/14 | 2,567 | 2,586 | 2,567 | 2,573 | 19,440 | 1.18 |
| 2025/04/15 | 2,591 | 2,599 | 2,591 | 2,591 | 2,360 | 0.72 |
| 2025/04/16 | 2,589 | 2,589 | 2,589 | 2,589 | 2,300 | -0.08 |
| 2025/04/17 | 2,580 | 2,636 | 2,571 | 2,636 | 79,590 | 1.82 |
| 2025/04/18 | 2,620 | 2,624 | 2,603 | 2,624 | 830 | -0.46 |
| 2025/04/21 | 2,622 | 2,622 | 2,599 | 2,599 | 30 | -0.97 |
| 2025/04/22 | 2,608 | 2,608 | 2,596 | 2,600 | 3,930 | 0.06 |
| 2025/04/23 | 2,664 | 2,665 | 2,650 | 2,656 | 9,650 | 2.15 |
| 2025/04/24 | 2,684 | 2,684 | 2,666 | 2,666 | 1,020 | 0.38 |
| 2025/04/25 | 2,695 | 2,709 | 2,695 | 2,709 | 1,500 | 1.59 |
| 2025/04/28 | 2,726 | 2,737 | 2,726 | 2,737 | 790 | 1.03 |
| 2025/04/30 | 2,741 | 2,741 | 2,741 | 2,741 | 980 | 0.16 |
| 2025/05/02 | 2,766 | 2,769 | 2,764 | 2,764 | 22,010 | 0.82 |
| 2025/05/07 | 2,775 | 2,775 | 2,775 | 2,775 | 20 | 0.42 |
| 2025/05/08 | 2,777 | 2,781 | 2,757 | 2,779 | 1,760 | 0.14 |
| 2025/05/09 | 2,811 | 2,814 | 2,801 | 2,814 | 730 | 1.24 |
| 2025/05/12 | 2,812 | 2,816 | 2,809 | 2,813 | 18,950 | -0.02 |
| 2025/05/13 | 2,863 | 2,863 | 2,863 | 2,863 | 30 | 1.76 |
| 2025/05/14 | 2,853 | 2,853 | 2,853 | 2,853 | 10 | -0.35 |
| 2025/05/16 | 2,816 | 2,816 | 2,816 | 2,816 | 8,760 | -1.28 |
| 2025/05/20 | 2,837 | 2,837 | 2,837 | 2,837 | 10 | 0.75 |
| 2025/05/26 | 2,818 | 2,826 | 2,818 | 2,826 | 30 | -0.39 |
| 2025/05/29 | 2,888 | 2,895 | 2,888 | 2,895 | 110 | 2.44 |
| 2025/05/30 | 2,845 | 2,845 | 2,845 | 2,845 | 10 | -1.73 |
| 2025/06/03 | 2,863 | 2,863 | 2,856 | 2,856 | 10,010 | 0.37 |
| 2025/06/09 | 2,873 | 2,873 | 2,873 | 2,873 | 10 | 0.61 |
| 2025/06/10 | 2,876 | 2,883 | 2,876 | 2,883 | 10,010 | 0.33 |
| 2025/06/13 | 2,853 | 2,859 | 2,830 | 2,830 | 26,280 | -1.82 |
| 2025/06/16 | 2,862 | 2,862 | 2,862 | 2,862 | 21,330 | 1.13 |
| 2025/06/17 | 2,862 | 2,862 | 2,862 | 2,862 | 10 | 0.00 |
| 2025/06/19 | 2,882 | 2,882 | 2,869 | 2,869 | 18,550 | 0.24 |
| 2025/06/24 | 2,871 | 2,871 | 2,871 | 2,871 | 40 | 0.07 |
| 2025/06/25 | 2,854 | 2,860 | 2,854 | 2,860 | 70 | -0.40 |
| 2025/06/27 | 2,916 | 2,927 | 2,916 | 2,927 | 3,980 | 2.34 |
| 2025/06/30 | 2,955 | 2,955 | 2,955 | 2,955 | 350 | 0.97 |
| 2025/07/01 | 2,922 | 2,922 | 2,915 | 2,915 | 43,990 | -1.37 |
| 2025/07/02 | 2,913 | 2,913 | 2,907 | 2,907 | 21,300 | -0.27 |
| 2025/07/03 | 2,904 | 2,904 | 2,904 | 2,904 | 10 | -0.09 |
| 2025/07/04 | 2,913 | 2,917 | 2,913 | 2,917 | 340 | 0.43 |
| 2025/07/08 | 2,895 | 2,906 | 2,895 | 2,906 | 1,010 | -0.36 |
| 2025/07/09 | 2,916 | 2,916 | 2,912 | 2,912 | 11,130 | 0.19 |
| 2025/07/11 | 2,917 | 2,926 | 2,914 | 2,921 | 2,160 | 0.31 |
| 2025/07/14 | 2,899 | 2,909 | 2,899 | 2,909 | 1,030 | -0.39 |
| 2025/07/16 | 2,915 | 2,915 | 2,904 | 2,904 | 19,530 | -0.17 |
| 2025/07/17 | 2,903 | 2,926 | 2,903 | 2,926 | 3,920 | 0.74 |
| 2025/07/18 | 2,934 | 2,934 | 2,919 | 2,919 | 11,610 | -0.22 |
| 2025/07/22 | 2,922 | 2,931 | 2,919 | 2,919 | 280 | 0.00 |
| 2025/07/23 | 2,968 | 3,015 | 2,967 | 3,015 | 60,010 | 3.29 |
| 2025/07/24 | 3,052 | 3,070 | 3,050 | 3,070 | 7,050 | 1.82 |
| 2025/07/25 | 3,051 | 3,051 | 3,037 | 3,037 | 3,890 | -1.07 |
| 2025/07/28 | 3,044 | 3,044 | 3,021 | 3,021 | 36,250 | -0.53 |
| 2025/07/29 | 3,003 | 3,003 | 2,990 | 2,990 | 380 | -1.03 |
| 2025/07/30 | 2,996 | 2,997 | 2,996 | 2,997 | 2,300 | 0.23 |
| 2025/07/31 | 3,017 | 3,028 | 3,017 | 3,028 | 8,150 | 1.03 |
| 2025/08/01 | 3,025 | 3,044 | 3,025 | 3,044 | 12,330 | 0.53 |
| 2025/08/04 | 2,979 | 3,004 | 2,973 | 3,004 | 40,940 | -1.31 |
| 2025/08/05 | 3,015 | 3,032 | 3,015 | 3,026 | 64,460 | 0.73 |
| 2025/08/06 | 3,047 | 3,059 | 3,044 | 3,057 | 98,210 | 1.02 |
| 2025/08/07 | 3,082 | 3,083 | 3,077 | 3,079 | 30,130 | 0.72 |
| 2025/08/08 | 3,093 | 3,127 | 3,093 | 3,117 | 28,060 | 1.23 |
| 2025/08/12 | 3,137 | 3,171 | 3,137 | 3,156 | 31,750 | 1.25 |
| 2025/08/13 | 3,180 | 3,195 | 3,173 | 3,188 | 21,430 | 1.01 |
| 2025/08/14 | 3,131 | 3,136 | 3,109 | 3,109 | 7,210 | -2.48 |
| 2025/08/15 | 3,127 | 3,165 | 3,127 | 3,165 | 2,490 | 1.80 |
| 2025/08/18 | 3,164 | 3,184 | 3,164 | 3,176 | 5,520 | 0.35 |
| 2025/08/19 | 3,176 | 3,176 | 3,169 | 3,169 | 19,050 | -0.22 |
| 2025/08/20 | 3,166 | 3,166 | 3,151 | 3,151 | 8,300 | -0.57 |
| 2025/08/21 | 3,148 | 3,148 | 3,133 | 3,141 | 80 | -0.32 |
| 2025/08/22 | 3,145 | 3,156 | 3,136 | 3,155 | 330 | 0.45 |
| 2025/08/26 | 3,133 | 3,133 | 3,121 | 3,129 | 80 | -0.82 |
| 2025/08/27 | 3,128 | 3,128 | 3,116 | 3,127 | 860 | -0.06 |
| 2025/08/28 | 3,116 | 3,139 | 3,114 | 3,139 | 1,010 | 0.38 |
| 2025/09/01 | 3,112 | 3,115 | 3,104 | 3,115 | 9,510 | -0.76 |
| 2025/09/02 | 3,128 | 3,132 | 3,125 | 3,125 | 520 | 0.32 |
| 2025/09/03 | 3,129 | 3,129 | 3,129 | 3,129 | 1,900 | 0.13 |
| 2025/09/04 | 3,117 | 3,134 | 3,117 | 3,134 | 1,970 | 0.16 |
| 2025/09/05 | 3,163 | 3,165 | 3,148 | 3,148 | 37,080 | 0.45 |
| 2025/09/08 | 3,188 | 3,197 | 3,181 | 3,197 | 22,520 | 1.56 |
| 2025/09/09 | 3,212 | 3,214 | 3,181 | 3,181 | 700 | -0.50 |
| 2025/09/10 | 3,182 | 3,182 | 3,182 | 3,182 | 430 | 0.03 |
| 2025/09/11 | 3,197 | 3,202 | 3,197 | 3,202 | 410 | 0.63 |
| 2025/09/12 | 3,223 | 3,223 | 3,217 | 3,219 | 10,670 | 0.53 |
| 2025/09/16 | 3,225 | 3,225 | 3,219 | 3,225 | 18,160 | 0.19 |
| 2025/09/17 | 3,208 | 3,208 | 3,208 | 3,208 | 100 | -0.53 |
| 2025/09/18 | 3,220 | 3,224 | 3,220 | 3,224 | 280 | 0.50 |
| 2025/09/19 | 3,238 | 3,239 | 3,192 | 3,203 | 57,170 | -0.65 |
| 2025/09/22 | 3,225 | 3,225 | 3,225 | 3,225 | 10 | 0.69 |
| 2025/09/24 | 3,218 | 3,224 | 3,212 | 3,214 | 7,050 | -0.34 |
| 2025/09/25 | 3,225 | 3,244 | 3,225 | 3,244 | 1,970 | 0.93 |
| 2025/09/26 | 3,244 | 3,255 | 3,244 | 3,252 | 2,480 | 0.25 |
| 2025/09/29 | 3,237 | 3,237 | 3,216 | 3,216 | 17,900 | -1.11 |
| 2025/09/30 | 3,212 | 3,222 | 3,212 | 3,222 | 2,210 | 0.19 |
| 2025/10/01 | 3,202 | 3,208 | 3,169 | 3,184 | 15,020 | -1.18 |
| 2025/10/02 | 3,182 | 3,182 | 3,160 | 3,176 | 570 | -0.25 |
| 2025/10/03 | 3,184 | 3,213 | 3,184 | 3,213 | 2,410 | 1.16 |
| 2025/10/06 | 3,317 | 3,318 | 3,291 | 3,307 | 23,960 | 2.93 |
| 2025/10/07 | 3,322 | 3,322 | 3,312 | 3,312 | 4,260 | 0.15 |
| 2025/10/08 | 3,331 | 3,349 | 3,324 | 3,324 | 1,370 | 0.36 |
| 2025/10/09 | 3,339 | 3,339 | 3,339 | 3,339 | 40 | 0.45 |
| 2025/10/10 | 3,336 | 3,336 | 3,219 | 3,282 | 2,120 | -1.71 |
| 2025/10/14 | 3,230 | 3,263 | 3,211 | 3,216 | 137,550 | -2.01 |
| 2025/10/15 | 3,241 | 3,274 | 3,241 | 3,271 | 26,250 | 1.71 |
| 2025/10/16 | 3,291 | 3,302 | 3,279 | 3,291 | 6,770 | 0.61 |
| 2025/10/21 | 3,361 | 3,361 | 3,347 | 3,347 | 9,550 | 1.70 |
| 2025/10/22 | 3,347 | 3,364 | 3,347 | 3,364 | 800 | 0.51 |
| 2025/10/23 | 3,341 | 3,343 | 3,330 | 3,336 | 12,030 | -0.83 |
| 2025/10/24 | 3,357 | 3,361 | 3,357 | 3,361 | 20 | 0.75 |
| 2025/10/27 | 3,400 | 3,414 | 3,400 | 3,414 | 250 | 1.58 |
| 2025/10/28 | 3,414 | 3,414 | 3,381 | 3,381 | 470 | -0.97 |
| 2025/10/29 | 3,370 | 3,374 | 3,370 | 3,371 | 500 | -0.30 |
| 2025/10/30 | 3,372 | 3,388 | 3,366 | 3,388 | 96,890 | 0.50 |
| 2025/10/31 | 3,418 | 3,420 | 3,407 | 3,414 | 36,580 | 0.77 |
| 2025/11/04 | 3,406 | 3,444 | 3,405 | 3,413 | 122,560 | -0.03 |
| 2025/11/05 | 3,366 | 3,368 | 3,298 | 3,338 | 40,940 | -2.20 |
| 2025/11/06 | 3,400 | 3,400 | 3,400 | 3,400 | 50 | 1.86 |
| 2025/11/07 | 3,393 | 3,393 | 3,362 | 3,386 | 3,370 | -0.41 |
| 2025/11/10 | 3,416 | 3,416 | 3,406 | 3,406 | 50 | 0.59 |
| 2025/11/11 | 3,430 | 3,430 | 3,410 | 3,410 | 2,710 | 0.12 |
| 2025/11/12 | 3,429 | 3,446 | 3,429 | 3,446 | 2,060 | 1.06 |
| 2025/11/13 | 3,459 | 3,459 | 3,459 | 3,459 | 30 | 0.38 |
| 2025/11/14 | 3,430 | 3,455 | 3,430 | 3,455 | 270 | -0.12 |
| 2025/11/17 | 3,439 | 3,439 | 3,439 | 3,439 | 1,700 | -0.46 |
| 2025/11/18 | 3,350 | 3,360 | 3,350 | 3,354 | 1,110 | -2.47 |
| 2025/11/19 | 3,352 | 3,360 | 3,325 | 3,344 | 3,770 | -0.30 |
| 2025/11/20 | 3,414 | 3,414 | 3,414 | 3,414 | 100 | 2.09 |
| 2025/11/25 | 3,395 | 3,398 | 3,371 | 3,371 | 39,170 | -1.26 |
| 2025/11/26 | 3,416 | 3,450 | 3,416 | 3,444 | 7,430 | 2.17 |
| 2025/11/27 | 3,494 | 3,494 | 3,459 | 3,461 | 24,640 | 0.49 |
| 2025/11/28 | 3,462 | 3,469 | 3,461 | 3,465 | 19,450 | 0.12 |
| 2025/12/01 | 3,476 | 3,476 | 3,432 | 3,433 | 72,690 | -0.92 |
| 2025/12/02 | 3,440 | 3,440 | 3,429 | 3,436 | 48,060 | 0.09 |
| 2025/12/03 | 3,445 | 3,445 | 3,430 | 3,430 | 6,970 | -0.17 |
| 2025/12/04 | 3,436 | 3,495 | 3,436 | 3,492 | 19,800 | 1.81 |
| 2025/12/05 | 3,449 | 3,449 | 3,449 | 3,449 | 1,450 | -1.23 |
| 2025/12/08 | 3,470 | 3,470 | 3,464 | 3,469 | 990 | 0.58 |
| 2025/12/11 | 3,491 | 3,494 | 3,479 | 3,480 | 39,900 | 0.32 |
| 2025/12/12 | 3,514 | 3,523 | 3,514 | 3,521 | 1,060 | 1.18 |
| 2025/12/15 | 3,518 | 3,518 | 3,516 | 3,516 | 7,230 | -0.14 |
| 2025/12/16 | 3,473 | 3,473 | 3,473 | 3,473 | 50 | -1.22 |
| 2025/12/17 | 3,467 | 3,467 | 3,440 | 3,460 | 770 | -0.37 |
| 2025/12/18 | 3,439 | 3,456 | 3,439 | 3,456 | 1,010 | -0.12 |
| 2025/12/25 | 3,509 | 3,509 | 3,509 | 3,509 | 10 | 1.53 |
| 2025/12/26 | 3,509 | 3,512 | 3,509 | 3,512 | 290 | 0.09 |
| 2025/12/29 | 3,520 | 3,530 | 3,520 | 3,530 | 40 | 0.51 |
| 2025/12/30 | 3,517 | 3,517 | 3,517 | 3,517 | 10 | -0.37 |
| 2026/01/05 | 3,587 | 3,587 | 3,559 | 3,582 | 7,820 | 1.85 |
| 2026/01/06 | 3,618 | 3,628 | 3,618 | 3,627 | 1,740 | 1.26 |
| 2026/01/07 | 3,681 | 3,681 | 3,602 | 3,610 | 23,500 | -0.47 |
| 2026/01/08 | 3,610 | 3,610 | 3,585 | 3,585 | 220 | -0.69 |
| 2026/01/13 | 3,703 | 3,703 | 3,698 | 3,702 | 7,260 | 3.26 |
| 2026/01/14 | 3,719 | 3,804 | 3,719 | 3,804 | 180 | 2.76 |
| 2026/01/15 | 3,735 | 3,780 | 3,735 | 3,778 | 9,030 | -0.68 |
| 2026/01/16 | 3,778 | 3,778 | 3,765 | 3,765 | 19,420 | -0.34 |
| 2026/01/19 | 3,825 | 3,825 | 3,730 | 3,758 | 2,060 | -0.19 |
| 2026/01/20 | 3,748 | 3,748 | 3,727 | 3,727 | 1,030 | -0.82 |
| 2026/01/21 | 3,678 | 3,701 | 3,669 | 3,686 | 8,160 | -1.10 |
| 2026/01/22 | 3,743 | 3,743 | 3,725 | 3,725 | 40 | 1.06 |
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。 | |