Ｏｎｅ ＥＴＦ 南方 中国Ａ株 ＣＳＩ５００ 2553
2,523.0円
(時刻：15:30)
▲ +3.5円 (+0.13%)
価格情報
| 始値 | 2,518.5円 |
| 高値 | 2,538.0円 |
| 安値 | 2,489.0円 |
| 終値 | 2,523.0円 |
| 出来高 | 16,690株 |
| 売買代金 | 41,876,840円 |
| 売り気配 (15:30) | 2,523.0円 |
| 買い気配 (15:30) | 2,522.0円 |
| 年初来高値 (2025/01/29) | 4,150円 |
| 年初来安値 (2025/04/09) | 1,372.0円 |
基本情報
| 銘柄名 | Ｏｎｅ ＥＴＦ 南方 中国Ａ株 ＣＳＩ５００ |
| 英文銘柄名 | ONE ETF SOUTHERN CHINA A-SHARE CSI 500 |
| 時価総額 | 2,746,255,000.0円 |
| 発行済株式総数 | 1,090,000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 | 申込停止（新規売り） |
| 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 | 123,840 | 6,650 |
| 2026/01/09 | 0 | 0 | 117,190 | 5,250 |
| 2025/12/26 | 0 | 0 | 111,940 | -6,320 |
| 2025/12/19 | 0 | 0 | 118,260 | -1,170 |
| 2025/12/12 | 0 | 0 | 119,430 | -5,390 |
| 2025/12/05 | 0 | 0 | 124,820 | 2,100 |
| 2025/11/28 | 0 | 0 | 122,720 | -3,200 |
| 2025/11/21 | 0 | 0 | 125,920 | -9,490 |
| 2025/11/14 | 0 | 0 | 135,410 | -20,040 |
| 2025/11/07 | 0 | 0 | 155,450 | -3,910 |
| 2025/10/31 | 0 | 0 | 159,360 | -12,700 |
| 2025/10/24 | 0 | 0 | 172,060 | -9,580 |
| 2025/10/17 | 0 | 0 | 181,640 | -55,600 |
| 2025/10/10 | 0 | 0 | 237,240 | -125,880 |
| 2025/10/03 | 0 | 0 | 363,120 | -85,830 |
| 2025/09/26 | 0 | 0 | 448,950 | 174,930 |
| 2025/09/19 | 0 | 0 | 274,020 | 56,900 |
| 2025/09/12 | 0 | 0 | 217,120 | 14,800 |
| 2025/09/05 | 0 | 0 | 202,320 | 8,430 |
| 2025/08/29 | 0 | 0 | 193,890 | 25,750 |
| 2025/08/22 | 0 | 0 | 168,140 | 21,220 |
| 2025/08/15 | 0 | 0 | 146,920 | -620 |
| 2025/08/08 | 0 | 0 | 147,540 | 5,490 |
| 2025/08/01 | 0 | 0 | 142,050 | -15,490 |
| 2025/07/25 | 0 | 0 | 157,540 | 4,440 |
| 2025/07/18 | 0 | 0 | 153,100 | 5,590 |
| 2025/07/11 | 0 | 0 | 147,510 | 2,280 |
| 2025/07/04 | 0 | 0 | 145,230 | -7,050 |
| 2025/06/27 | 0 | 0 | 152,280 | -3,450 |
| 2025/06/20 | 0 | 0 | 155,730 | -5,310 |
| 2025/06/13 | 0 | 0 | 161,040 | -10 |
| 2025/06/06 | 0 | 0 | 161,050 | -390 |
| 2025/05/30 | 0 | 0 | 161,440 | -3,700 |
| 2025/05/23 | 0 | 0 | 165,140 | 11,410 |
| 2025/05/16 | 0 | -10 | 153,730 | 7,320 |
| 2025/05/09 | 10 | 10 | 146,410 | 2,170 |
| 2025/05/02 | 0 | 0 | 144,240 | -5,460 |
| 2025/04/25 | 0 | 0 | 149,700 | 8,170 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/09/26 | ＳＭＢＣ日興証券株式会社 | 0 （0.67%→0.00%） |
| 2025/09/26 | Flow Traders Asia Pte Ltd. | 0 （1.43%→0.00%） |
| 2025/09/25 | ＳＭＢＣ日興証券株式会社 | 10,950 （None→0.67%） |
| 2025/09/25 | Flow Traders Asia Pte Ltd. | 24,000 （0.00%→1.43%） |
| 2025/09/24 | Flow Traders Asia Pte Ltd. | 0 （0.59%→0.00%） |
| 2025/09/22 | Flow Traders Asia Pte Ltd. | 10,010 （0.29%→0.59%） |
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 |
|---|---|---|---|
| 該当するデータはありません。 | |||
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 | 750 | 0 | 750 | 0.5 | 16 | |||
| 2026/01/19 | 東証 | 750 | 0 | 750 | 0.5 | 16 | - | - | - |
| 2026/01/16 | 東証 | 750 | 0 | 750 | 0.5 | 16 | - | - | - |
| 2026/01/15 | 東証 | 920 | 0 | 920 | 0.5 | 16 | - | - | - |
| 2026/01/14 | 東証 | 1,660 | 0 | 1,660 | 1.5 | 48 | - | - | - |
| 2026/01/13 | 東証 | 1,660 | 0 | 1,660 | 0.5 | 16 | - | - | - |
| 2026/01/09 | 東証 | 2,660 | 0 | 2,660 | 0.5 | 16 | - | - | - |
| 2026/01/08 | 東証 | 660 | 0 | 660 | 0.5 | 16 | - | - | - |
| 2026/01/07 | 東証 | 660 | 0 | 660 | 2 | 64 | - | - | - |
| 2026/01/06 | 東証 | 700 | 0 | 700 | 0.5 | 16 | - | - | - |
| 2026/01/05 | 東証 | 440 | 0 | 440 | 0.5 | 16 | - | - | - |
| 2025/12/30 | 東証 | 440 | 0 | 440 | 0.5 | 16 | - | - | - |
| 2025/12/29 | 東証 | 440 | 0 | 440 | 0.5 | 16 | - | - | - |
| 2025/12/26 | 東証 | 440 | 0 | 440 | 3 | 96 | - | - | - |
| 2025/12/25 | 東証 | 440 | 0 | 440 | 0.5 | 16 | - | - | - |
| 2025/12/24 | 東証 | 6,750 | 0 | 6,750 | 1.5 | 48 | - | - | - |
| 2025/12/23 | 東証 | 10,120 | 0 | 10,120 | 0.5 | 16 | - | - | - |
| 2025/12/22 | 東証 | 9,820 | 0 | 9,820 | 0.5 | 16 | - | - | - |
| 2025/12/19 | 東証 | 13,350 | 0 | 13,350 | 0.5 | 16 | - | - | - |
| 2025/12/18 | 東証 | 13,350 | 0 | 13,350 | 0.5 | 16 | - | - | - |
| 2025/12/17 | 東証 | 13,410 | 0 | 13,410 | 1.5 | 48 | - | - | - |
| 2025/12/16 | 東証 | 13,420 | 0 | 13,420 | 0.5 | 16 | - | - | - |
| 2025/12/15 | 東証 | 12,450 | 0 | 12,450 | 0.5 | 16 | - | - | - |
| 2025/12/12 | 東証 | 12,360 | 0 | 12,360 | 0.5 | 16 | - | - | - |
| 2025/12/11 | 東証 | 12,350 | 0 | 12,350 | 0.5 | 16 | - | - | - |
| 2025/12/10 | 東証 | 12,350 | 0 | 12,350 | 1.5 | 48 | - | - | - |
| 2025/12/09 | 東証 | 12,450 | 0 | 12,450 | 0.5 | 16 | - | - | - |
| 2025/12/08 | 東証 | 12,300 | 0 | 12,300 | 0.5 | 16 | - | - | - |
| 2025/12/05 | 東証 | 12,110 | 0 | 12,110 | 0.5 | 16 | - | - | - |
| 2025/12/04 | 東証 | 12,110 | 0 | 12,110 | 0.5 | 16 | - | - | - |
詳細チャートへ
適時開示情報
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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 1,374 | 1,374 | 1,374 | 1,374 | 300 | - |
| 2024/07/30 | 1,344 | 1,344 | 1,344 | 1,344 | 20 | -2.18 |
| 2024/07/31 | 1,360 | 1,360 | 1,360 | 1,360 | 30 | 1.19 |
| 2024/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | -4.41 |
| 2024/08/06 | 1,330 | 1,330 | 1,330 | 1,330 | 10 | 2.31 |
| 2024/08/07 | 1,316 | 1,316 | 1,316 | 1,316 | 10 | -1.09 |
| 2024/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | 20 | -1.18 |
| 2024/08/13 | 1,294 | 1,294 | 1,294 | 1,294 | 3,200 | -0.50 |
| 2024/08/14 | 1,341 | 1,341 | 1,341 | 1,341 | 10 | 3.67 |
| 2024/08/16 | 1,371 | 1,371 | 1,371 | 1,371 | 10 | 2.24 |
| 2024/08/19 | 1,401 | 1,401 | 1,311 | 1,312 | 50 | -4.30 |
| 2024/08/22 | 1,270 | 1,270 | 1,270 | 1,270 | 10 | -3.20 |
| 2024/08/23 | 1,264 | 1,264 | 1,264 | 1,264 | 20 | -0.51 |
| 2024/08/28 | 1,245 | 1,249 | 1,245 | 1,249 | 70 | -1.19 |
| 2024/08/29 | 1,241 | 1,241 | 1,240 | 1,240 | 80 | -0.68 |
| 2024/08/30 | 1,258 | 1,258 | 1,258 | 1,258 | 10 | 1.41 |
| 2024/09/05 | 1,324 | 1,324 | 1,274 | 1,290 | 3,260 | 2.54 |
| 2024/09/06 | 1,320 | 1,320 | 1,280 | 1,280 | 40 | -0.74 |
| 2024/09/17 | 1,252 | 1,252 | 1,252 | 1,252 | 10 | -2.23 |
| 2024/09/18 | 1,375 | 1,375 | 1,360 | 1,360 | 220 | 8.67 |
| 2024/09/19 | 1,252 | 1,350 | 1,251 | 1,350 | 230 | -0.77 |
| 2024/09/20 | 1,263 | 1,300 | 1,220 | 1,220 | 710 | -9.60 |
| 2024/09/24 | 1,250 | 1,315 | 1,238 | 1,315 | 160 | 7.79 |
| 2024/09/25 | 1,382 | 1,382 | 1,340 | 1,340 | 360 | 1.86 |
| 2024/09/26 | 1,389 | 1,389 | 1,389 | 1,389 | 10 | 3.70 |
| 2024/09/27 | 1,421 | 1,600 | 1,421 | 1,599 | 2,200 | 15.12 |
| 2024/09/30 | 1,688 | 1,999 | 1,688 | 1,999 | 9,030 | 25.02 |
| 2024/10/01 | 3,599 | 3,599 | 3,599 | 3,599 | 1,670 | 80.04 |
| 2024/10/02 | 3,809 | 6,399 | 3,739 | 6,399 | 12,950 | 77.80 |
| 2024/10/03 | 10,400 | 10,400 | 10,400 | 10,400 | 1,120 | 62.53 |
| 2024/10/04 | 19,600 | 22,400 | 18,400 | 22,400 | 6,350 | 115.38 |
| 2024/10/07 | 17,900 | 42,400 | 17,900 | 42,400 | 19,670 | 89.29 |
| 2024/10/08 | 67,100 | 70,400 | 35,400 | 35,400 | 9,950 | -16.51 |
| 2024/10/09 | 17,800 | 24,235 | 17,400 | 19,500 | 13,940 | -44.92 |
| 2024/10/10 | 18,800 | 19,400 | 15,500 | 15,500 | 12,870 | -20.51 |
| 2024/10/11 | 11,400 | 13,700 | 3,763 | 3,765 | 40,420 | -75.71 |
| 2024/10/15 | 4,253 | 4,459 | 3,063 | 3,063 | 59,850 | -18.65 |
| 2024/10/16 | 1,800 | 1,800 | 1,595 | 1,605 | 221,590 | -47.62 |
| 2024/10/17 | 1,632 | 1,698 | 1,598 | 1,680 | 161,160 | 4.71 |
| 2024/10/18 | 1,640 | 1,696 | 1,593 | 1,690 | 97,270 | 0.57 |
| 2024/10/21 | 1,765 | 1,888 | 1,690 | 1,701 | 209,530 | 0.68 |
| 2024/10/22 | 1,707 | 1,707 | 1,650 | 1,673 | 72,180 | -1.65 |
| 2024/10/23 | 1,662 | 1,745 | 1,649 | 1,702 | 69,780 | 1.70 |
| 2024/10/24 | 1,687 | 1,695 | 1,660 | 1,665 | 36,180 | -2.17 |
| 2024/10/25 | 1,669 | 1,728 | 1,650 | 1,710 | 72,210 | 2.70 |
| 2024/10/28 | 1,718 | 1,740 | 1,702 | 1,739 | 27,680 | 1.73 |
| 2024/10/29 | 1,740 | 1,752 | 1,703 | 1,703 | 32,890 | -2.10 |
| 2024/10/30 | 1,740 | 1,740 | 1,684 | 1,696 | 37,620 | -0.41 |
| 2024/10/31 | 1,702 | 1,728 | 1,701 | 1,710 | 23,390 | 0.86 |
| 2024/11/01 | 1,702 | 1,719 | 1,682 | 1,691 | 27,530 | -1.14 |
| 2024/11/05 | 1,715 | 1,787 | 1,697 | 1,770 | 44,200 | 4.70 |
| 2024/11/06 | 1,779 | 1,798 | 1,747 | 1,772 | 33,780 | 0.11 |
| 2024/11/07 | 1,740 | 1,799 | 1,732 | 1,799 | 25,610 | 1.50 |
| 2024/11/08 | 1,840 | 1,861 | 1,781 | 1,807 | 57,410 | 0.47 |
| 2024/11/11 | 1,754 | 1,818 | 1,740 | 1,804 | 41,780 | -0.17 |
| 2024/11/12 | 1,804 | 1,826 | 1,770 | 1,791 | 23,110 | -0.72 |
| 2024/11/13 | 1,773 | 1,800 | 1,766 | 1,791 | 14,790 | -0.03 |
| 2024/11/14 | 1,790 | 1,808 | 1,760 | 1,760 | 18,240 | -1.70 |
| 2024/11/15 | 1,760 | 1,775 | 1,743 | 1,743 | 17,310 | -0.97 |
| 2024/11/18 | 1,735 | 1,738 | 1,680 | 1,699 | 22,820 | -2.52 |
| 2024/11/19 | 1,682 | 1,697 | 1,677 | 1,697 | 10,210 | -0.12 |
| 2024/11/20 | 1,677 | 1,735 | 1,677 | 1,726 | 7,730 | 1.68 |
| 2024/11/21 | 1,716 | 1,734 | 1,713 | 1,713 | 4,430 | -0.72 |
| 2024/11/22 | 1,710 | 1,733 | 1,680 | 1,695 | 11,410 | -1.05 |
| 2024/11/25 | 1,675 | 1,675 | 1,630 | 1,633 | 30,870 | -3.66 |
| 2024/11/26 | 1,637 | 1,656 | 1,632 | 1,634 | 10,290 | 0.06 |
| 2024/11/27 | 1,631 | 1,640 | 1,600 | 1,637 | 12,230 | 0.18 |
| 2024/11/28 | 1,637 | 1,664 | 1,634 | 1,648 | 11,830 | 0.64 |
| 2024/11/29 | 1,640 | 1,669 | 1,621 | 1,655 | 5,570 | 0.42 |
| 2024/12/02 | 1,616 | 1,677 | 1,616 | 1,671 | 8,370 | 1.00 |
| 2024/12/03 | 1,652 | 1,670 | 1,631 | 1,660 | 7,020 | -0.69 |
| 2024/12/04 | 1,660 | 1,670 | 1,647 | 1,649 | 1,860 | -0.66 |
| 2024/12/05 | 1,640 | 1,664 | 1,635 | 1,644 | 3,760 | -0.27 |
| 2024/12/06 | 1,650 | 1,681 | 1,648 | 1,665 | 10,870 | 1.25 |
| 2024/12/09 | 1,662 | 1,689 | 1,645 | 1,647 | 5,510 | -1.08 |
| 2024/12/10 | 1,967 | 2,000 | 1,724 | 1,760 | 176,390 | 6.86 |
| 2024/12/11 | 1,724 | 1,731 | 1,713 | 1,731 | 34,860 | -1.62 |
| 2024/12/12 | 1,741 | 1,758 | 1,721 | 1,742 | 27,110 | 0.64 |
| 2024/12/13 | 1,742 | 1,755 | 1,700 | 1,721 | 13,180 | -1.21 |
| 2024/12/16 | 1,720 | 1,725 | 1,701 | 1,710 | 19,390 | -0.67 |
| 2024/12/17 | 1,709 | 1,720 | 1,696 | 1,707 | 8,730 | -0.15 |
| 2024/12/18 | 1,692 | 1,720 | 1,692 | 1,706 | 11,060 | -0.06 |
| 2024/12/19 | 1,706 | 1,723 | 1,690 | 1,723 | 16,410 | 0.97 |
| 2024/12/20 | 1,702 | 1,752 | 1,702 | 1,736 | 6,490 | 0.75 |
| 2024/12/23 | 1,749 | 1,766 | 1,717 | 1,724 | 10,350 | -0.66 |
| 2024/12/24 | 1,724 | 1,724 | 1,702 | 1,723 | 6,870 | -0.06 |
| 2024/12/25 | 1,724 | 1,733 | 1,721 | 1,721 | 5,080 | -0.12 |
| 2024/12/26 | 1,724 | 1,736 | 1,720 | 1,735 | 9,400 | 0.81 |
| 2024/12/27 | 1,728 | 1,769 | 1,728 | 1,741 | 9,970 | 0.35 |
| 2024/12/30 | 1,741 | 1,745 | 1,729 | 1,733 | 9,060 | -0.46 |
| 2025/01/06 | 1,601 | 1,640 | 1,588 | 1,593 | 59,770 | -8.11 |
| 2025/01/07 | 1,598 | 1,635 | 1,595 | 1,610 | 9,580 | 1.10 |
| 2025/01/08 | 1,619 | 1,632 | 1,571 | 1,626 | 14,920 | 0.96 |
| 2025/01/09 | 1,624 | 1,624 | 1,601 | 1,610 | 6,550 | -0.98 |
| 2025/01/10 | 1,613 | 1,617 | 1,605 | 1,605 | 6,110 | -0.28 |
| 2025/01/14 | 1,605 | 1,649 | 1,583 | 1,649 | 12,980 | 2.74 |
| 2025/01/15 | 1,648 | 1,689 | 1,622 | 1,622 | 12,280 | -1.67 |
| 2025/01/16 | 1,632 | 1,642 | 1,615 | 1,620 | 4,050 | -0.09 |
| 2025/01/17 | 1,620 | 1,649 | 1,602 | 1,646 | 2,340 | 1.60 |
| 2025/01/20 | 1,646 | 1,677 | 1,625 | 1,647 | 38,020 | 0.06 |
| 2025/01/21 | 1,670 | 1,697 | 1,627 | 1,637 | 45,870 | -0.61 |
| 2025/01/22 | 1,650 | 1,650 | 1,631 | 1,642 | 10,270 | 0.31 |
| 2025/01/23 | 1,647 | 1,689 | 1,647 | 1,661 | 23,500 | 1.13 |
| 2025/01/24 | 1,657 | 1,673 | 1,645 | 1,671 | 25,400 | 0.60 |
| 2025/01/27 | 1,720 | 1,862 | 1,700 | 1,752 | 117,260 | 4.88 |
| 2025/01/28 | 1,870 | 2,152 | 1,834 | 2,152 | 446,810 | 22.83 |
| 2025/01/29 | 3,912 | 4,150 | 2,540 | 2,849 | 719,740 | 32.39 |
| 2025/01/30 | 2,349 | 2,349 | 2,349 | 2,349 | 19,290 | -17.55 |
| 2025/01/31 | 1,730 | 2,000 | 1,690 | 1,714 | 499,160 | -27.05 |
| 2025/02/03 | 1,645 | 1,682 | 1,612 | 1,617 | 140,660 | -5.66 |
| 2025/02/04 | 1,657 | 1,711 | 1,622 | 1,642 | 121,050 | 1.58 |
| 2025/02/05 | 1,650 | 1,664 | 1,605 | 1,616 | 61,940 | -1.61 |
| 2025/02/06 | 1,613 | 1,655 | 1,600 | 1,646 | 46,900 | 1.86 |
| 2025/02/07 | 1,635 | 1,690 | 1,622 | 1,656 | 43,540 | 0.61 |
| 2025/02/10 | 1,669 | 1,675 | 1,651 | 1,669 | 25,550 | 0.82 |
| 2025/02/12 | 1,666 | 1,709 | 1,666 | 1,705 | 36,590 | 2.16 |
| 2025/02/13 | 1,735 | 1,735 | 1,698 | 1,721 | 39,600 | 0.94 |
| 2025/02/14 | 1,686 | 1,716 | 1,682 | 1,697 | 29,060 | -1.39 |
| 2025/02/17 | 1,704 | 1,725 | 1,692 | 1,706 | 27,700 | 0.53 |
| 2025/02/18 | 1,706 | 1,708 | 1,671 | 1,685 | 23,860 | -1.26 |
| 2025/02/19 | 1,691 | 1,700 | 1,657 | 1,698 | 36,100 | 0.80 |
| 2025/02/20 | 1,691 | 1,696 | 1,679 | 1,692 | 33,980 | -0.38 |
| 2025/02/21 | 1,680 | 1,742 | 1,680 | 1,726 | 34,930 | 2.04 |
| 2025/02/25 | 1,725 | 1,725 | 1,693 | 1,699 | 42,300 | -1.56 |
| 2025/02/26 | 1,692 | 1,723 | 1,688 | 1,702 | 29,810 | 0.15 |
| 2025/02/27 | 1,701 | 1,709 | 1,678 | 1,693 | 20,040 | -0.53 |
| 2025/02/28 | 1,688 | 1,700 | 1,652 | 1,665 | 38,090 | -1.65 |
| 2025/03/03 | 1,698 | 1,700 | 1,658 | 1,663 | 21,940 | -0.12 |
| 2025/03/04 | 1,651 | 1,673 | 1,631 | 1,672 | 28,180 | 0.57 |
| 2025/03/05 | 1,672 | 1,695 | 1,660 | 1,673 | 13,810 | 0.06 |
| 2025/03/06 | 1,675 | 1,703 | 1,674 | 1,700 | 46,070 | 1.61 |
| 2025/03/07 | 1,701 | 1,701 | 1,679 | 1,679 | 28,800 | -1.24 |
| 2025/03/10 | 1,675 | 1,695 | 1,669 | 1,684 | 21,990 | 0.30 |
| 2025/03/11 | 1,669 | 1,686 | 1,640 | 1,676 | 27,540 | -0.50 |
| 2025/03/12 | 1,686 | 1,708 | 1,686 | 1,697 | 29,450 | 1.28 |
| 2025/03/13 | 1,704 | 1,705 | 1,666 | 1,666 | 28,780 | -1.83 |
| 2025/03/14 | 1,676 | 1,723 | 1,676 | 1,710 | 42,070 | 2.64 |
| 2025/03/17 | 1,725 | 1,735 | 1,714 | 1,718 | 19,420 | 0.47 |
| 2025/03/18 | 1,742 | 1,742 | 1,727 | 1,733 | 11,570 | 0.87 |
| 2025/03/19 | 1,742 | 1,742 | 1,722 | 1,723 | 8,500 | -0.58 |
| 2025/03/21 | 1,723 | 1,723 | 1,670 | 1,687 | 20,800 | -2.09 |
| 2025/03/24 | 1,682 | 1,695 | 1,667 | 1,667 | 20,510 | -1.19 |
| 2025/03/25 | 1,680 | 1,702 | 1,672 | 1,696 | 7,230 | 1.74 |
| 2025/03/26 | 1,697 | 1,698 | 1,675 | 1,698 | 4,160 | 0.09 |
| 2025/03/27 | 1,681 | 1,696 | 1,672 | 1,681 | 8,910 | -0.97 |
| 2025/03/28 | 1,694 | 1,698 | 1,681 | 1,693 | 8,420 | 0.71 |
| 2025/03/31 | 1,667 | 1,667 | 1,631 | 1,650 | 34,920 | -2.54 |
| 2025/04/01 | 1,665 | 1,678 | 1,651 | 1,663 | 7,380 | 0.79 |
| 2025/04/02 | 1,651 | 1,685 | 1,648 | 1,666 | 14,070 | 0.18 |
| 2025/04/03 | 1,627 | 1,634 | 1,588 | 1,622 | 42,930 | -2.64 |
| 2025/04/04 | 1,590 | 1,618 | 1,578 | 1,599 | 21,880 | -1.42 |
| 2025/04/07 | 1,472 | 1,532 | 1,374 | 1,398 | 81,900 | -12.60 |
| 2025/04/08 | 1,409 | 1,481 | 1,406 | 1,441 | 34,540 | 3.11 |
| 2025/04/09 | 1,381 | 1,478 | 1,372 | 1,478 | 58,900 | 2.57 |
| 2025/04/10 | 1,539 | 1,544 | 1,490 | 1,528 | 14,360 | 3.38 |
| 2025/04/11 | 1,488 | 1,520 | 1,466 | 1,519 | 14,430 | -0.59 |
| 2025/04/14 | 1,534 | 1,538 | 1,494 | 1,507 | 10,320 | -0.82 |
| 2025/04/15 | 1,500 | 1,530 | 1,500 | 1,510 | 9,390 | 0.23 |
| 2025/04/16 | 1,496 | 1,507 | 1,451 | 1,481 | 45,670 | -1.95 |
| 2025/04/17 | 1,481 | 1,507 | 1,470 | 1,506 | 69,350 | 1.72 |
| 2025/04/18 | 1,506 | 1,506 | 1,470 | 1,498 | 8,650 | -0.56 |
| 2025/04/21 | 1,483 | 1,499 | 1,460 | 1,492 | 8,040 | -0.40 |
| 2025/04/22 | 1,495 | 1,495 | 1,482 | 1,482 | 5,780 | -0.64 |
| 2025/04/23 | 1,502 | 1,527 | 1,490 | 1,494 | 16,750 | 0.81 |
| 2025/04/24 | 1,518 | 1,518 | 1,500 | 1,507 | 12,280 | 0.87 |
| 2025/04/25 | 1,518 | 1,527 | 1,502 | 1,516 | 14,600 | 0.60 |
| 2025/04/28 | 1,529 | 1,529 | 1,505 | 1,510 | 12,680 | -0.43 |
| 2025/04/30 | 1,513 | 1,523 | 1,483 | 1,522 | 60,910 | 0.83 |
| 2025/05/01 | 1,522 | 1,524 | 1,486 | 1,522 | 23,900 | 0.00 |
| 2025/05/02 | 1,521 | 1,548 | 1,518 | 1,538 | 80,240 | 1.05 |
| 2025/05/07 | 1,549 | 1,580 | 1,540 | 1,553 | 14,590 | 0.94 |
| 2025/05/08 | 1,537 | 1,563 | 1,535 | 1,563 | 7,910 | 0.64 |
| 2025/05/09 | 1,564 | 1,589 | 1,552 | 1,569 | 16,280 | 0.42 |
| 2025/05/12 | 1,579 | 1,599 | 1,572 | 1,599 | 12,160 | 1.88 |
| 2025/05/13 | 1,646 | 1,649 | 1,608 | 1,620 | 44,540 | 1.35 |
| 2025/05/14 | 1,628 | 1,640 | 1,600 | 1,606 | 25,230 | -0.86 |
| 2025/05/15 | 1,624 | 1,624 | 1,582 | 1,586 | 5,830 | -1.25 |
| 2025/05/16 | 1,582 | 1,582 | 1,564 | 1,570 | 8,930 | -1.04 |
| 2025/05/19 | 1,564 | 1,570 | 1,555 | 1,569 | 6,210 | -0.03 |
| 2025/05/20 | 1,585 | 1,585 | 1,563 | 1,570 | 13,610 | 0.03 |
| 2025/05/21 | 1,573 | 1,579 | 1,565 | 1,566 | 13,240 | -0.22 |
| 2025/05/22 | 1,552 | 1,574 | 1,552 | 1,555 | 3,100 | -0.70 |
| 2025/05/23 | 1,563 | 1,568 | 1,540 | 1,540 | 6,420 | -0.96 |
| 2025/05/26 | 1,531 | 1,540 | 1,526 | 1,534 | 3,280 | -0.39 |
| 2025/05/27 | 1,530 | 1,540 | 1,521 | 1,533 | 5,830 | -0.10 |
| 2025/05/28 | 1,551 | 1,555 | 1,540 | 1,546 | 1,880 | 0.85 |
| 2025/05/29 | 1,540 | 1,581 | 1,530 | 1,580 | 6,150 | 2.20 |
| 2025/05/30 | 1,576 | 1,576 | 1,539 | 1,554 | 3,140 | -1.61 |
| 2025/06/02 | 1,554 | 1,554 | 1,515 | 1,540 | 9,780 | -0.90 |
| 2025/06/03 | 1,540 | 1,550 | 1,526 | 1,541 | 5,170 | 0.06 |
| 2025/06/04 | 1,547 | 1,595 | 1,547 | 1,565 | 1,870 | 1.52 |
| 2025/06/05 | 1,565 | 1,570 | 1,554 | 1,570 | 50,820 | 0.35 |
| 2025/06/06 | 1,579 | 1,597 | 1,572 | 1,574 | 5,460 | 0.25 |
| 2025/06/09 | 1,552 | 1,601 | 1,552 | 1,594 | 8,560 | 1.24 |
| 2025/06/10 | 1,600 | 1,609 | 1,567 | 1,583 | 8,590 | -0.66 |
| 2025/06/11 | 1,583 | 1,603 | 1,583 | 1,599 | 4,980 | 1.01 |
| 2025/06/12 | 1,600 | 1,600 | 1,580 | 1,593 | 9,580 | -0.41 |
| 2025/06/13 | 1,586 | 1,586 | 1,563 | 1,568 | 6,550 | -1.54 |
| 2025/06/16 | 1,576 | 1,588 | 1,565 | 1,580 | 4,580 | 0.73 |
| 2025/06/17 | 1,576 | 1,608 | 1,576 | 1,582 | 4,820 | 0.13 |
| 2025/06/18 | 1,575 | 1,592 | 1,572 | 1,590 | 4,930 | 0.54 |
| 2025/06/19 | 1,573 | 1,587 | 1,561 | 1,564 | 4,360 | -1.67 |
| 2025/06/20 | 1,565 | 1,585 | 1,562 | 1,576 | 5,440 | 0.77 |
| 2025/06/23 | 1,582 | 1,587 | 1,561 | 1,587 | 4,420 | 0.73 |
| 2025/06/24 | 1,572 | 1,600 | 1,572 | 1,600 | 3,510 | 0.82 |
| 2025/06/25 | 1,596 | 1,615 | 1,569 | 1,598 | 15,000 | -0.13 |
| 2025/06/26 | 1,600 | 1,630 | 1,600 | 1,610 | 11,410 | 0.75 |
| 2025/06/27 | 1,627 | 1,629 | 1,609 | 1,623 | 16,880 | 0.78 |
| 2025/06/30 | 1,623 | 1,629 | 1,614 | 1,621 | 8,940 | -0.12 |
| 2025/07/01 | 1,620 | 1,635 | 1,613 | 1,635 | 15,350 | 0.89 |
| 2025/07/02 | 1,617 | 1,632 | 1,615 | 1,618 | 5,440 | -1.04 |
| 2025/07/03 | 1,636 | 1,636 | 1,616 | 1,631 | 7,240 | 0.80 |
| 2025/07/04 | 1,635 | 1,654 | 1,629 | 1,640 | 14,740 | 0.52 |
| 2025/07/07 | 1,650 | 1,650 | 1,604 | 1,604 | 14,270 | -2.17 |
| 2025/07/08 | 1,600 | 1,650 | 1,600 | 1,650 | 16,740 | 2.84 |
| 2025/07/09 | 1,661 | 1,661 | 1,650 | 1,650 | 2,960 | 0.03 |
| 2025/07/10 | 1,651 | 1,657 | 1,636 | 1,657 | 44,670 | 0.39 |
| 2025/07/11 | 1,660 | 1,689 | 1,645 | 1,683 | 13,510 | 1.57 |
| 2025/07/14 | 1,675 | 1,680 | 1,659 | 1,678 | 44,960 | -0.27 |
| 2025/07/15 | 1,676 | 1,687 | 1,647 | 1,675 | 13,150 | -0.21 |
| 2025/07/16 | 1,675 | 1,700 | 1,675 | 1,686 | 120,570 | 0.66 |
| 2025/07/17 | 1,682 | 1,715 | 1,671 | 1,705 | 21,790 | 1.16 |
| 2025/07/18 | 1,705 | 1,713 | 1,701 | 1,701 | 18,690 | -0.23 |
| 2025/07/22 | 1,708 | 1,739 | 1,708 | 1,735 | 11,570 | 2.00 |
| 2025/07/23 | 1,740 | 1,751 | 1,722 | 1,734 | 18,820 | -0.06 |
| 2025/07/24 | 1,732 | 1,744 | 1,716 | 1,738 | 13,590 | 0.23 |
| 2025/07/25 | 1,744 | 1,766 | 1,744 | 1,750 | 14,050 | 0.69 |
| 2025/07/28 | 1,745 | 1,781 | 1,745 | 1,778 | 17,790 | 1.60 |
| 2025/07/29 | 1,759 | 1,778 | 1,759 | 1,769 | 8,430 | -0.51 |
| 2025/07/30 | 1,769 | 1,788 | 1,759 | 1,759 | 17,660 | -0.57 |
| 2025/07/31 | 1,762 | 1,777 | 1,733 | 1,750 | 17,030 | -0.51 |
| 2025/08/01 | 1,750 | 1,758 | 1,745 | 1,750 | 9,550 | 0.00 |
| 2025/08/04 | 1,730 | 1,748 | 1,703 | 1,748 | 27,010 | -0.11 |
| 2025/08/05 | 1,738 | 1,751 | 1,721 | 1,746 | 18,040 | -0.14 |
| 2025/08/06 | 1,754 | 1,757 | 1,739 | 1,756 | 9,720 | 0.60 |
| 2025/08/07 | 1,751 | 1,770 | 1,749 | 1,755 | 7,620 | -0.06 |
| 2025/08/08 | 1,764 | 1,764 | 1,745 | 1,751 | 4,820 | -0.23 |
| 2025/08/12 | 1,763 | 1,799 | 1,763 | 1,781 | 16,670 | 1.71 |
| 2025/08/13 | 1,789 | 1,830 | 1,785 | 1,820 | 36,010 | 2.16 |
| 2025/08/14 | 1,821 | 1,826 | 1,778 | 1,800 | 26,420 | -1.07 |
| 2025/08/15 | 1,791 | 1,833 | 1,774 | 1,829 | 13,290 | 1.58 |
| 2025/08/18 | 1,850 | 1,874 | 1,830 | 1,847 | 33,360 | 1.01 |
| 2025/08/19 | 1,887 | 1,968 | 1,873 | 1,894 | 51,830 | 2.54 |
| 2025/08/20 | 1,890 | 1,900 | 1,846 | 1,882 | 42,930 | -0.63 |
| 2025/08/21 | 1,889 | 1,909 | 1,878 | 1,879 | 17,830 | -0.19 |
| 2025/08/22 | 1,900 | 1,930 | 1,892 | 1,930 | 43,790 | 2.74 |
| 2025/08/25 | 1,970 | 2,050 | 1,947 | 1,990 | 59,200 | 3.11 |
| 2025/08/26 | 1,996 | 2,002 | 1,940 | 1,988 | 53,210 | -0.10 |
| 2025/08/27 | 1,999 | 2,022 | 1,963 | 1,968 | 22,130 | -1.03 |
| 2025/08/28 | 1,928 | 1,964 | 1,885 | 1,964 | 113,050 | -0.18 |
| 2025/08/29 | 1,986 | 1,990 | 1,964 | 1,975 | 9,970 | 0.53 |
| 2025/09/01 | 2,000 | 2,000 | 1,978 | 1,990 | 67,280 | 0.79 |
| 2025/09/02 | 1,998 | 1,998 | 1,945 | 1,964 | 26,220 | -1.31 |
| 2025/09/03 | 1,974 | 1,987 | 1,928 | 1,940 | 29,610 | -1.22 |
| 2025/09/04 | 1,942 | 1,942 | 1,862 | 1,862 | 75,360 | -4.02 |
| 2025/09/05 | 1,841 | 1,938 | 1,841 | 1,938 | 61,660 | 4.05 |
| 2025/09/08 | 1,938 | 1,957 | 1,932 | 1,956 | 23,170 | 0.95 |
| 2025/09/09 | 1,984 | 1,984 | 1,927 | 1,938 | 19,440 | -0.95 |
| 2025/09/10 | 1,958 | 1,958 | 1,931 | 1,949 | 16,710 | 0.59 |
| 2025/09/11 | 1,952 | 1,995 | 1,932 | 1,994 | 24,510 | 2.31 |
| 2025/09/12 | 2,010 | 2,019 | 1,999 | 2,010 | 20,900 | 0.80 |
| 2025/09/16 | 2,049 | 2,049 | 2,010 | 2,040 | 66,260 | 1.49 |
| 2025/09/17 | 2,046 | 2,278 | 2,040 | 2,175 | 140,320 | 6.62 |
| 2025/09/18 | 2,200 | 2,290 | 2,098 | 2,098 | 115,670 | -3.54 |
| 2025/09/19 | 2,125 | 2,143 | 2,091 | 2,126 | 66,920 | 1.33 |
| 2025/09/22 | 2,170 | 2,200 | 2,052 | 2,103 | 116,830 | -1.08 |
| 2025/09/24 | 2,106 | 2,603 | 2,065 | 2,603 | 572,590 | 23.78 |
| 2025/09/25 | 2,653 | 2,899 | 2,125 | 2,200 | 871,310 | -15.48 |
| 2025/09/26 | 2,281 | 2,443 | 2,145 | 2,364 | 403,400 | 7.43 |
| 2025/09/29 | 2,400 | 2,445 | 2,219 | 2,290 | 311,160 | -3.11 |
| 2025/09/30 | 2,300 | 2,374 | 2,150 | 2,247 | 311,940 | -1.88 |
| 2025/10/01 | 2,110 | 2,195 | 2,076 | 2,076 | 238,950 | -7.63 |
| 2025/10/02 | 2,051 | 2,099 | 2,044 | 2,076 | 183,480 | 0.02 |
| 2025/10/03 | 2,070 | 2,095 | 2,041 | 2,055 | 162,150 | -1.01 |
| 2025/10/06 | 2,054 | 2,074 | 2,044 | 2,064 | 158,110 | 0.41 |
| 2025/10/07 | 2,064 | 2,077 | 2,060 | 2,066 | 83,790 | 0.12 |
| 2025/10/08 | 2,080 | 2,101 | 2,066 | 2,079 | 62,030 | 0.63 |
| 2025/10/09 | 2,080 | 2,159 | 2,080 | 2,153 | 124,990 | 3.54 |
| 2025/10/10 | 2,118 | 2,155 | 2,093 | 2,102 | 72,810 | -2.35 |
| 2025/10/14 | 2,052 | 2,128 | 2,025 | 2,029 | 127,810 | -3.50 |
| 2025/10/15 | 2,030 | 2,051 | 2,026 | 2,051 | 33,360 | 1.11 |
| 2025/10/16 | 2,051 | 2,054 | 2,034 | 2,042 | 16,190 | -0.44 |
| 2025/10/17 | 2,020 | 2,040 | 1,969 | 1,974 | 38,990 | -3.35 |
| 2025/10/20 | 2,000 | 2,033 | 1,975 | 1,975 | 21,210 | 0.05 |
| 2025/10/21 | 1,980 | 2,040 | 1,980 | 2,031 | 24,970 | 2.84 |
| 2025/10/22 | 2,017 | 2,037 | 2,011 | 2,022 | 6,970 | -0.42 |
| 2025/10/23 | 2,037 | 2,037 | 2,003 | 2,020 | 13,110 | -0.12 |
| 2025/10/24 | 2,022 | 2,080 | 2,022 | 2,066 | 13,730 | 2.28 |
| 2025/10/27 | 2,095 | 2,133 | 2,094 | 2,125 | 15,130 | 2.88 |
| 2025/10/28 | 2,150 | 2,151 | 2,097 | 2,105 | 8,160 | -0.94 |
| 2025/10/29 | 2,105 | 2,137 | 2,099 | 2,137 | 13,060 | 1.52 |
| 2025/10/30 | 2,150 | 2,155 | 2,135 | 2,145 | 3,740 | 0.37 |
| 2025/10/31 | 2,145 | 2,146 | 2,112 | 2,121 | 8,380 | -1.14 |
| 2025/11/04 | 2,150 | 2,150 | 2,051 | 2,055 | 3,300 | -3.09 |
| 2025/11/05 | 2,045 | 2,078 | 2,034 | 2,078 | 24,130 | 1.12 |
| 2025/11/06 | 2,096 | 2,115 | 2,079 | 2,115 | 3,270 | 1.76 |
| 2025/11/07 | 2,110 | 2,114 | 2,089 | 2,110 | 4,550 | -0.21 |
| 2025/11/10 | 2,132 | 2,132 | 2,098 | 2,110 | 12,720 | 0.00 |
| 2025/11/11 | 2,097 | 2,131 | 2,097 | 2,118 | 9,180 | 0.38 |
| 2025/11/12 | 2,113 | 2,130 | 2,094 | 2,110 | 2,660 | -0.38 |
| 2025/11/13 | 2,100 | 2,145 | 2,100 | 2,130 | 23,930 | 0.95 |
| 2025/11/14 | 2,122 | 2,130 | 2,109 | 2,110 | 6,580 | -0.96 |
| 2025/11/17 | 2,080 | 2,110 | 2,080 | 2,094 | 11,010 | -0.73 |
| 2025/11/18 | 2,128 | 2,128 | 2,060 | 2,060 | 4,020 | -1.62 |
| 2025/11/19 | 2,079 | 2,090 | 2,052 | 2,080 | 8,040 | 0.97 |
| 2025/11/20 | 2,061 | 2,120 | 2,061 | 2,089 | 7,170 | 0.41 |
| 2025/11/21 | 2,046 | 2,103 | 2,021 | 2,050 | 3,440 | -1.84 |
| 2025/11/25 | 2,032 | 2,064 | 2,032 | 2,061 | 7,390 | 0.51 |
| 2025/11/26 | 2,061 | 2,081 | 2,049 | 2,060 | 2,210 | -0.02 |
| 2025/11/27 | 2,060 | 2,077 | 2,042 | 2,070 | 3,620 | 0.49 |
| 2025/11/28 | 2,079 | 2,079 | 2,055 | 2,079 | 6,440 | 0.43 |
| 2025/12/01 | 2,051 | 2,086 | 2,051 | 2,086 | 4,250 | 0.34 |
| 2025/12/02 | 2,086 | 2,091 | 2,061 | 2,087 | 13,560 | 0.02 |
| 2025/12/03 | 2,057 | 2,086 | 2,057 | 2,070 | 2,320 | -0.79 |
| 2025/12/04 | 2,051 | 2,060 | 2,042 | 2,060 | 6,550 | -0.48 |
| 2025/12/05 | 2,047 | 2,082 | 2,047 | 2,080 | 3,030 | 0.95 |
| 2025/12/08 | 2,096 | 2,119 | 2,060 | 2,119 | 12,070 | 1.90 |
| 2025/12/09 | 2,097 | 2,118 | 2,097 | 2,099 | 7,020 | -0.94 |
| 2025/12/10 | 2,118 | 2,126 | 2,088 | 2,126 | 3,350 | 1.29 |
| 2025/12/11 | 2,128 | 2,128 | 2,090 | 2,117 | 540 | -0.45 |
| 2025/12/12 | 2,114 | 2,144 | 2,096 | 2,144 | 2,460 | 1.30 |
| 2025/12/15 | 2,144 | 2,144 | 2,108 | 2,115 | 1,930 | -1.38 |
| 2025/12/16 | 2,146 | 2,146 | 2,070 | 2,092 | 2,300 | -1.06 |
| 2025/12/17 | 2,091 | 2,118 | 2,066 | 2,118 | 2,690 | 1.22 |
| 2025/12/18 | 2,096 | 2,134 | 2,094 | 2,134 | 4,880 | 0.76 |
| 2025/12/19 | 2,133 | 2,147 | 2,114 | 2,132 | 5,410 | -0.07 |
| 2025/12/22 | 2,132 | 2,205 | 2,130 | 2,179 | 25,140 | 2.20 |
| 2025/12/23 | 2,176 | 2,181 | 2,166 | 2,170 | 2,120 | -0.41 |
| 2025/12/24 | 2,179 | 2,187 | 2,158 | 2,186 | 5,530 | 0.74 |
| 2025/12/25 | 2,186 | 2,210 | 2,186 | 2,207 | 5,670 | 0.94 |
| 2025/12/26 | 2,198 | 2,238 | 2,198 | 2,237 | 24,110 | 1.38 |
| 2025/12/29 | 2,250 | 2,250 | 2,224 | 2,229 | 11,700 | -0.36 |
| 2025/12/30 | 2,244 | 2,244 | 2,205 | 2,218 | 52,160 | -0.49 |
| 2026/01/05 | 2,268 | 2,311 | 2,262 | 2,311 | 13,100 | 4.19 |
| 2026/01/06 | 2,335 | 2,361 | 2,296 | 2,351 | 13,120 | 1.73 |
| 2026/01/07 | 2,359 | 2,382 | 2,351 | 2,357 | 13,030 | 0.26 |
| 2026/01/08 | 2,380 | 2,388 | 2,326 | 2,370 | 12,880 | 0.53 |
| 2026/01/09 | 2,380 | 2,547 | 2,380 | 2,455 | 34,710 | 3.61 |
| 2026/01/13 | 2,550 | 2,550 | 2,487 | 2,532 | 25,720 | 3.14 |
| 2026/01/14 | 2,542 | 2,578 | 2,500 | 2,515 | 33,560 | -0.69 |
| 2026/01/15 | 2,500 | 2,537 | 2,480 | 2,499 | 10,730 | -0.62 |
| 2026/01/16 | 2,514 | 2,581 | 2,492 | 2,526 | 31,570 | 1.06 |
| 2026/01/19 | 2,567 | 2,567 | 2,492 | 2,538 | 9,070 | 0.49 |
| 2026/01/20 | 2,539 | 2,544 | 2,484 | 2,520 | 12,130 | -0.73 |
| 2026/01/21 | 2,519 | 2,538 | 2,489 | 2,523 | 16,690 | 0.14 |
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。 | |