ＭＡＸＩＳ全世界株式（オール・カントリー）上場投信（2559）の銘柄情報

ＭＡＸＩＳ全世界株式（オール・カントリー）上場投信 2559

ETF等 その他 最終更新: 2026/01/20
26,670円
(時刻：15:30)
▼ -110円 (-0.41%)

価格情報

始値 26,745円
高値 26,760円
安値 26,645円
終値 26,670円
出来高 35,662株
売買代金 952,250,530円
売り気配 (15:30) 26,685円
買い気配 (15:30) 26,670円
年初来高値 (2026/01/14) 27,165円
年初来安値 (2025/04/09) 17,245円

基本情報

銘柄名 ＭＡＸＩＳ全世界株式（オール・カントリー）上場投信
英文銘柄名 MAXIS WORLD EQUITY (MSCI ACWI) ETF
時価総額 89,978,122,000.0円
発行済株式総数 3,359,900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
2026/01/09 822 -3,168 84,975 -8,684
2025/12/26 3,990 2,888 93,659 9,388
2025/12/19 1,102 211 84,271 5,643
2025/12/12 891 -1,055 78,628 -8,965
2025/12/05 1,946 1,021 87,593 4,675
2025/11/28 925 -42 82,918 -3,250
2025/11/21 967 236 86,168 6,272
2025/11/14 731 -352 79,896 -1,822
2025/11/07 1,083 76 81,718 5,294
2025/10/31 1,007 -29 76,424 5,484
2025/10/24 1,036 -70 70,940 -9,530
2025/10/17 1,106 125 80,470 6,145
2025/10/10 981 -38 74,325 8,285
2025/10/03 1,019 28 66,040 -7,690
2025/09/26 991 279 73,730 5,018
2025/09/19 712 -254 68,712 3,975
2025/09/12 966 93 64,737 3,138
2025/09/05 873 135 61,599 -216
2025/08/29 738 192 61,815 -1,093
2025/08/22 546 177 62,908 -6,182
2025/08/15 369 27 69,090 -451
2025/08/08 342 -3 69,541 1,227
2025/08/01 345 5 68,314 6,269
2025/07/25 340 10 62,045 1,626
2025/07/18 330 26 60,419 -2,025
2025/07/11 304 -67 62,444 -5,358
2025/07/04 371 55 67,802 -860
2025/06/27 316 -55 68,662 -4,163
2025/06/20 371 -1,378 72,825 -1,575
2025/06/13 1,749 1,255 74,400 3,171
2025/06/06 494 -190 71,229 -1,017
2025/05/30 684 -178 72,246 1,137
2025/05/23 862 -612 71,109 -3,272
2025/05/16 1,474 203 74,381 -45
2025/05/09 1,271 154 74,426 -1,199
2025/05/02 1,117 -468 75,625 271
2025/04/25 1,585 468 75,354 -1,979

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
2026/01/13 0 80 *****

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 521 280 241 0 80
2026/01/19 東証 535 257 278 0 80 - - -
2026/01/16 東証 519 191 328 0 80 - - -
2026/01/15 東証 236 191 45 0 80 - - -
2026/01/14 東証 175 148 27 0 240 - - -
2026/01/13 東証 208 208 0 0 80 ***** ***** -
2026/01/09 東証 208 208 0 0 80 ***** ***** -
2026/01/08 東証 224 224 0 0 80 ***** ***** -
2026/01/07 東証 255 255 0 0 320 ***** ***** -
2026/01/06 東証 326 326 0 0 80 ***** ***** -
2026/01/05 東証 329 329 0 0 80 ***** ***** -
2025/12/30 東証 716 716 0 0 80 ***** ***** -
2025/12/29 東証 1,273 1,273 0 0 80 ***** ***** -
2025/12/26 東証 1,604 1,604 0 0 480 ***** ***** -
2025/12/25 東証 1,102 1,102 0 0 80 ***** ***** -
2025/12/24 東証 2,294 473 1,821 0 240 - - -
2025/12/23 東証 2,630 488 2,142 0 80 - - -
2025/12/22 東証 2,313 509 1,804 0 80 - - -
2025/12/19 東証 3,614 255 3,359 0 80 - - -
2025/12/18 東証 3,773 255 3,518 0 80 - - -
2025/12/17 東証 3,743 187 3,556 0 240 - - -
2025/12/16 東証 3,132 193 2,939 0 80 - - -
2025/12/15 東証 3,623 83 3,540 0 80 - - -
2025/12/12 東証 2,182 48 2,134 0 80 - - -
2025/12/11 東証 3,028 37 2,991 0 80 - - -
2025/12/10 東証 3,329 129 3,200 0 240 - - -
2025/12/09 東証 3,375 129 3,246 0 80 - - -
2025/12/08 東証 3,311 148 3,163 0 80 - - -
2025/12/05 東証 2,762 497 2,265 0 80 - - -
2025/12/04 東証 1,233 66 1,167 0 320 - - -

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 20,080 20,200 20,080 20,160 18,819 -
2024/07/29 20,455 20,490 20,340 20,405 17,879 1.22
2024/07/30 20,350 20,485 20,280 20,480 13,857 0.37
2024/07/31 20,130 20,385 20,095 20,355 20,974 -0.61
2024/08/01 20,185 20,200 19,935 20,150 23,721 -1.01
2024/08/02 19,580 19,610 19,400 19,425 34,299 -3.60
2024/08/05 18,530 18,625 17,350 17,630 107,391 -9.24
2024/08/06 17,700 18,500 17,700 18,475 70,893 4.79
2024/08/07 18,415 18,905 18,000 18,710 42,347 1.27
2024/08/08 18,490 18,670 18,340 18,520 19,153 -1.02
2024/08/09 19,090 19,090 18,835 19,000 20,576 2.59
2024/08/13 19,120 19,225 19,060 19,220 25,693 1.16
2024/08/14 19,415 19,425 19,265 19,420 19,393 1.04
2024/08/15 19,430 19,565 19,430 19,515 14,762 0.49
2024/08/16 20,060 20,065 19,945 20,045 19,452 2.72
2024/08/19 20,005 20,020 19,570 19,645 26,391 -2.00
2024/08/20 19,950 20,040 19,820 20,035 14,897 1.99
2024/08/21 19,685 19,825 19,685 19,810 9,985 -1.12
2024/08/22 19,810 19,870 19,720 19,820 8,528 0.05
2024/08/23 19,845 19,855 19,730 19,800 5,362 -0.10
2024/08/26 19,745 19,745 19,620 19,685 10,152 -0.58
2024/08/27 19,730 19,765 19,660 19,730 7,642 0.23
2024/08/28 19,680 19,770 19,660 19,750 7,713 0.10
2024/08/29 19,565 19,670 19,550 19,650 10,421 -0.51
2024/08/30 19,740 19,800 19,700 19,800 4,182 0.76
2024/09/02 20,025 20,105 19,945 20,005 12,706 1.04
2024/09/03 20,095 20,145 20,005 20,005 9,614 0.00
2024/09/04 19,505 19,555 19,380 19,440 21,715 -2.82
2024/09/05 19,195 19,335 19,100 19,215 20,525 -1.16
2024/09/06 19,170 19,200 19,025 19,085 10,777 -0.68
2024/09/09 18,705 18,940 18,700 18,870 17,547 -1.13
2024/09/10 19,040 19,080 18,975 18,995 7,106 0.66
2024/09/11 18,940 18,940 18,650 18,775 10,272 -1.16
2024/09/12 19,175 19,260 19,115 19,260 6,527 2.58
2024/09/13 19,250 19,250 19,105 19,130 7,862 -0.67
2024/09/17 19,205 19,220 19,120 19,170 4,906 0.21
2024/09/18 19,350 19,385 19,255 19,290 5,845 0.63
2024/09/19 19,500 19,690 19,500 19,635 9,191 1.79
2024/09/20 19,820 19,825 19,670 19,685 10,728 0.25
2024/09/24 19,860 20,000 19,810 19,990 11,477 1.55
2024/09/25 19,965 19,980 19,895 19,920 9,173 -0.35
2024/09/26 20,115 20,240 20,100 20,240 19,340 1.61
2024/09/27 20,315 20,540 20,310 20,540 15,678 1.48
2024/09/30 20,070 20,085 19,890 19,915 22,297 -3.04
2024/10/01 20,245 20,245 20,010 20,220 9,408 1.53
2024/10/02 20,000 20,140 19,885 20,030 9,299 -0.94
2024/10/03 20,410 20,470 20,260 20,290 22,787 1.30
2024/10/04 20,315 20,335 20,240 20,280 9,610 -0.05
2024/10/07 20,800 20,800 20,675 20,685 34,828 2.00
2024/10/08 20,535 20,610 20,425 20,490 9,151 -0.94
2024/10/09 20,610 20,650 20,550 20,620 17,075 0.63
2024/10/10 20,825 20,875 20,785 20,845 15,790 1.09
2024/10/11 20,800 20,830 20,750 20,800 5,625 -0.22
2024/10/15 21,125 21,170 21,055 21,065 26,388 1.27
2024/10/16 20,845 20,920 20,600 20,920 9,952 -0.69
2024/10/17 20,950 20,990 20,900 20,960 8,103 0.19
2024/10/18 21,040 21,095 20,975 21,025 6,294 0.31
2024/10/21 21,080 21,105 21,005 21,030 10,433 0.02
2024/10/22 21,090 21,150 21,055 21,120 11,462 0.43
2024/10/23 21,155 21,275 21,130 21,275 14,662 0.73
2024/10/24 21,165 21,245 21,140 21,170 7,362 -0.49
2024/10/25 21,140 21,155 21,030 21,100 9,829 -0.33
2024/10/28 21,270 21,445 21,260 21,415 13,840 1.49
2024/10/29 21,390 21,415 21,305 21,305 11,117 -0.51
2024/10/30 21,400 21,445 21,330 21,330 8,767 0.12
2024/10/31 21,280 21,315 21,150 21,150 6,065 -0.84
2024/11/01 20,825 20,980 20,770 20,950 9,268 -0.95
2024/11/05 20,930 21,060 20,885 21,060 12,944 0.53
2024/11/06 21,095 21,540 21,085 21,500 18,936 2.09
2024/11/07 21,755 21,800 21,655 21,740 27,466 1.12
2024/11/08 21,770 21,815 21,645 21,725 12,753 -0.07
2024/11/11 21,805 21,805 21,725 21,795 18,022 0.32
2024/11/12 21,795 21,840 21,720 21,765 13,374 -0.14
2024/11/13 21,760 21,795 21,730 21,785 10,212 0.09
2024/11/14 21,845 21,950 21,825 21,895 10,299 0.50
2024/11/15 21,900 21,900 21,820 21,820 13,780 -0.34
2024/11/18 21,530 21,625 20,525 21,560 20,084 -1.19
2024/11/19 21,585 21,645 21,505 21,645 7,275 0.39
2024/11/20 21,650 21,795 21,650 21,750 9,986 0.49
2024/11/21 21,755 21,770 21,610 21,610 7,555 -0.64
2024/11/22 21,610 21,760 21,610 21,760 6,069 0.69
2024/11/25 21,805 21,855 21,765 21,855 11,773 0.44
2024/11/26 21,790 21,795 21,610 21,755 17,860 -0.46
2024/11/27 21,695 21,695 21,570 21,590 9,382 -0.76
2024/11/28 21,460 21,550 21,400 21,550 14,684 -0.19
2024/11/29 21,505 21,525 21,255 21,305 9,151 -1.14
2024/12/02 21,400 21,450 21,340 21,430 7,668 0.59
2024/12/03 21,425 21,500 21,405 21,480 6,380 0.23
2024/12/04 21,450 21,540 21,435 21,460 12,303 -0.09
2024/12/05 21,490 21,500 21,395 21,405 23,872 -0.26
2024/12/06 21,405 21,455 21,380 21,440 6,040 0.16
2024/12/09 21,450 21,500 21,400 21,485 11,985 0.21
2024/12/10 21,585 21,605 21,515 21,540 9,693 0.26
2024/12/11 21,550 21,570 21,500 21,535 6,611 -0.02
2024/12/12 21,725 21,775 21,665 21,770 19,551 1.09
2024/12/13 21,695 21,730 21,645 21,685 9,251 -0.39
2024/12/16 21,760 21,795 21,705 21,725 15,351 0.18
2024/12/17 21,800 21,855 21,785 21,800 14,711 0.35
2024/12/18 21,695 21,740 21,685 21,705 8,569 -0.44
2024/12/19 21,205 21,420 21,205 21,390 26,481 -1.45
2024/12/20 21,635 21,655 21,430 21,500 12,833 0.51
2024/12/23 21,740 21,755 21,650 21,755 12,440 1.19
2024/12/24 21,800 21,855 21,760 21,800 10,861 0.21
2024/12/25 21,915 21,940 21,835 21,930 17,820 0.60
2024/12/26 22,000 22,085 21,955 22,055 24,654 0.57
2024/12/27 22,130 22,140 22,060 22,110 17,652 0.25
2024/12/30 22,015 22,055 21,970 22,030 22,195 -0.36
2025/01/06 22,000 22,000 21,890 21,965 35,804 -0.30
2025/01/07 22,040 22,125 22,040 22,075 15,258 0.50
2025/01/08 22,000 22,060 21,965 22,005 14,075 -0.32
2025/01/09 21,955 21,965 21,850 21,920 13,117 -0.39
2025/01/10 21,860 21,920 21,820 21,910 8,193 -0.05
2025/01/14 21,605 21,690 21,540 21,690 24,934 -1.00
2025/01/15 21,700 21,705 21,550 21,600 11,834 -0.41
2025/01/16 21,780 21,845 21,680 21,825 8,107 1.04
2025/01/17 21,675 21,750 21,600 21,750 10,384 -0.34
2025/01/20 21,900 21,920 21,855 21,905 15,810 0.71
2025/01/21 21,950 22,005 21,855 21,900 9,031 -0.02
2025/01/22 22,100 22,125 22,065 22,120 15,974 1.00
2025/01/23 22,210 22,275 22,185 22,235 11,167 0.52
2025/01/24 22,340 22,385 22,170 22,215 16,222 -0.09
2025/01/27 22,210 22,210 22,020 22,065 13,004 -0.68
2025/01/28 21,965 22,050 21,930 22,025 10,931 -0.18
2025/01/29 22,175 22,180 22,110 22,165 6,585 0.64
2025/01/30 22,100 22,125 22,065 22,105 8,706 -0.27
2025/01/31 22,110 22,265 22,100 22,260 7,495 0.70
2025/02/03 21,910 21,975 21,700 21,740 28,225 -2.34
2025/02/04 22,050 22,095 21,810 21,915 7,321 0.80
2025/02/05 21,970 21,980 21,770 21,830 13,534 -0.39
2025/02/06 21,900 21,950 21,840 21,890 8,446 0.27
2025/02/07 21,790 21,830 21,715 21,790 14,451 -0.46
2025/02/10 21,745 21,765 21,670 21,760 8,402 -0.14
2025/02/12 21,945 22,050 21,945 22,015 11,043 1.17
2025/02/13 22,155 22,215 22,135 22,160 11,249 0.66
2025/02/14 22,180 22,195 22,100 22,140 5,531 -0.09
2025/02/17 22,090 22,130 22,030 22,070 8,863 -0.32
2025/02/18 22,070 22,150 22,040 22,120 5,453 0.23
2025/02/19 22,165 22,185 22,115 22,130 10,969 0.05
2025/02/20 22,015 22,115 21,835 21,860 16,173 -1.22
2025/02/21 21,800 21,900 21,765 21,900 11,549 0.18
2025/02/25 21,430 21,520 21,415 21,485 36,692 -1.89
2025/02/26 21,335 21,420 21,230 21,410 17,416 -0.35
2025/02/27 21,300 21,440 21,275 21,440 11,771 0.14
2025/02/28 21,150 21,200 20,955 21,100 26,004 -1.59
2025/03/03 21,425 21,455 21,325 21,415 13,111 1.49
2025/03/04 21,075 21,120 20,885 21,095 21,143 -1.49
2025/03/05 21,050 21,075 20,955 21,025 12,381 -0.33
2025/03/06 21,115 21,145 21,070 21,125 8,934 0.48
2025/03/07 20,730 20,790 20,625 20,670 22,291 -2.15
2025/03/10 20,555 20,660 20,520 20,650 13,388 -0.10
2025/03/11 20,080 20,240 19,820 20,230 24,541 -2.03
2025/03/12 20,185 20,230 20,160 20,170 16,490 -0.30
2025/03/13 20,365 20,365 20,045 20,065 16,867 -0.52
2025/03/14 20,065 20,260 20,065 20,205 10,125 0.70
2025/03/17 20,435 20,510 20,385 20,450 24,898 1.21
2025/03/18 20,785 20,815 20,715 20,770 23,848 1.56
2025/03/19 20,690 20,760 20,665 20,700 18,238 -0.34
2025/03/21 20,625 20,740 20,625 20,715 9,879 0.07
2025/03/24 20,860 20,875 20,800 20,850 8,704 0.65
2025/03/25 21,085 21,130 20,995 21,050 10,596 0.96
2025/03/26 21,050 21,130 21,025 21,100 10,523 0.24
2025/03/27 20,885 20,955 20,800 20,955 11,209 -0.69
2025/03/28 20,940 20,940 20,800 20,875 10,509 -0.38
2025/03/31 20,375 20,385 20,130 20,145 22,895 -3.50
2025/04/01 20,405 20,405 20,285 20,405 9,577 1.29
2025/04/02 20,535 20,535 20,435 20,525 11,494 0.59
2025/04/03 19,745 19,960 19,700 19,885 36,239 -3.12
2025/04/04 19,335 19,440 19,140 19,320 29,673 -2.84
2025/04/07 18,800 18,800 17,350 17,730 98,327 -8.23
2025/04/08 18,275 18,490 18,230 18,395 47,113 3.75
2025/04/09 17,595 17,695 17,245 17,535 58,400 -4.68
2025/04/10 19,500 19,510 19,160 19,240 41,202 9.72
2025/04/11 18,295 18,790 18,175 18,775 28,948 -2.42
2025/04/14 18,940 18,940 18,700 18,855 24,694 0.43
2025/04/15 18,905 18,980 18,900 18,925 7,976 0.37
2025/04/16 18,860 18,860 18,570 18,685 11,522 -1.27
2025/04/17 18,530 18,775 18,505 18,765 7,352 0.43
2025/04/18 18,800 18,800 18,660 18,725 8,753 -0.21
2025/04/21 18,500 18,560 18,350 18,360 16,419 -1.95
2025/04/22 18,195 18,360 18,095 18,135 24,859 -1.23
2025/04/23 18,755 19,005 18,755 18,880 20,981 4.11
2025/04/24 19,065 19,110 18,925 19,000 12,134 0.64
2025/04/25 19,360 19,545 19,350 19,515 16,447 2.71
2025/04/28 19,545 19,550 19,465 19,540 14,548 0.13
2025/04/30 19,510 19,595 19,420 19,595 12,010 0.28
2025/05/01 19,800 19,975 19,705 19,960 11,222 1.86
2025/05/02 20,005 20,195 19,975 20,175 12,769 1.08
2025/05/07 20,025 20,040 19,920 19,945 19,881 -1.14
2025/05/08 20,000 20,175 19,950 20,175 9,642 1.15
2025/05/09 20,310 20,380 20,300 20,370 14,877 0.97
2025/05/12 20,560 20,780 20,525 20,780 14,165 2.01
2025/05/13 21,145 21,160 21,020 21,035 13,572 1.23
2025/05/14 21,125 21,225 21,125 21,195 16,526 0.76
2025/05/15 21,100 21,110 20,905 20,920 9,987 -1.30
2025/05/16 21,050 21,070 20,950 21,020 3,242 0.48
2025/05/19 21,000 21,000 20,895 20,920 10,499 -0.48
2025/05/20 21,120 21,190 20,950 20,990 5,827 0.33
2025/05/21 20,950 21,000 20,830 20,830 5,698 -0.76
2025/05/22 20,680 20,700 20,585 20,585 9,845 -1.18
2025/05/23 20,640 20,690 20,570 20,570 3,668 -0.07
2025/05/26 20,595 20,665 20,570 20,655 6,185 0.41
2025/05/27 20,660 20,750 20,550 20,720 5,785 0.31
2025/05/28 21,000 21,025 20,915 20,940 8,816 1.06
2025/05/29 21,250 21,380 21,240 21,355 19,051 1.98
2025/05/30 20,855 21,015 20,730 20,925 19,917 -2.01
2025/06/02 20,925 20,925 20,755 20,755 9,557 -0.81
2025/06/03 20,855 20,915 20,820 20,870 7,067 0.55
2025/06/04 21,135 21,160 21,075 21,160 14,243 1.39
2025/06/05 20,860 20,930 20,825 20,890 8,148 -1.28
2025/06/06 20,890 20,965 20,860 20,950 5,281 0.29
2025/06/09 21,145 21,180 21,075 21,080 9,178 0.62
2025/06/10 21,150 21,320 21,130 21,170 21,244 0.43
2025/06/11 21,275 21,310 21,235 21,280 6,641 0.52
2025/06/12 21,190 21,210 21,075 21,100 9,736 -0.85
2025/06/13 21,060 21,100 20,765 20,875 16,370 -1.07
2025/06/16 21,065 21,080 21,000 21,050 11,218 0.84
2025/06/17 21,130 21,250 21,130 21,205 9,029 0.74
2025/06/18 21,150 21,200 21,100 21,140 7,133 -0.31
2025/06/19 21,105 21,135 21,010 21,025 4,107 -0.54
2025/06/20 21,045 21,105 21,020 21,050 3,786 0.12
2025/06/23 21,075 21,240 21,045 21,240 14,790 0.90
2025/06/24 21,330 21,420 21,330 21,415 17,345 0.82
2025/06/25 21,415 21,490 21,385 21,490 9,781 0.35
2025/06/26 21,460 21,465 21,395 21,455 9,244 -0.16
2025/06/27 21,550 21,590 21,510 21,555 15,634 0.47
2025/06/30 21,695 21,700 21,630 21,640 10,348 0.39
2025/07/01 21,640 21,645 21,565 21,595 6,801 -0.21
2025/07/02 21,555 21,665 21,510 21,660 8,455 0.30
2025/07/03 21,695 21,735 21,650 21,735 9,873 0.35
2025/07/04 21,910 21,920 21,785 21,785 8,500 0.23
2025/07/07 21,800 21,890 21,575 21,885 28,675 0.46
2025/07/08 21,920 22,040 21,905 22,020 21,021 0.62
2025/07/09 22,105 22,140 22,060 22,110 11,501 0.41
2025/07/10 22,150 22,150 22,050 22,130 5,317 0.09
2025/07/11 22,200 22,285 22,070 22,230 9,689 0.45
2025/07/14 22,175 22,195 22,100 22,160 13,685 -0.31
2025/07/15 22,310 22,425 22,295 22,420 14,973 1.17
2025/07/16 22,420 22,465 22,355 22,360 15,512 -0.27
2025/07/17 22,365 22,490 22,360 22,490 6,494 0.58
2025/07/18 22,530 22,685 22,515 22,640 17,639 0.67
2025/07/22 22,485 22,545 22,450 22,535 16,511 -0.46
2025/07/23 22,480 22,600 22,370 22,560 17,396 0.11
2025/07/24 22,650 22,700 22,600 22,660 14,522 0.44
2025/07/25 22,700 22,795 22,660 22,710 14,947 0.22
2025/07/28 22,960 22,985 22,845 22,985 26,800 1.21
2025/07/29 22,870 22,950 22,805 22,830 14,224 -0.67
2025/07/30 22,820 22,820 22,765 22,785 8,130 -0.20
2025/07/31 22,910 22,990 22,910 22,945 9,335 0.70
2025/08/01 22,985 22,990 22,860 22,910 10,762 -0.15
2025/08/04 22,185 22,370 22,185 22,340 27,361 -2.49
2025/08/05 22,430 22,525 22,400 22,525 11,847 0.83
2025/08/06 22,415 22,580 22,415 22,580 8,268 0.24
2025/08/07 22,635 22,720 22,625 22,640 7,062 0.27
2025/08/08 22,630 22,725 22,620 22,690 10,956 0.22
2025/08/12 22,835 22,945 22,825 22,895 19,324 0.90
2025/08/13 23,030 23,085 23,000 23,025 14,369 0.57
2025/08/14 23,060 23,060 22,870 22,880 12,061 -0.63
2025/08/15 23,085 23,090 23,000 23,070 8,154 0.83
2025/08/18 23,085 23,100 23,040 23,085 17,487 0.07
2025/08/19 23,120 23,150 23,010 23,015 9,154 -0.30
2025/08/20 22,990 22,990 22,800 22,815 14,236 -0.87
2025/08/21 22,835 22,895 22,830 22,895 5,714 0.35
2025/08/22 22,940 22,985 22,900 22,955 7,720 0.26
2025/08/25 23,120 23,140 23,055 23,115 16,231 0.70
2025/08/26 23,110 23,110 22,865 23,035 11,618 -0.35
2025/08/27 23,060 23,125 23,040 23,105 11,738 0.30
2025/08/28 23,025 23,070 23,000 23,035 13,382 -0.30
2025/08/29 23,040 23,085 23,025 23,080 4,512 0.20
2025/09/01 23,040 23,085 22,975 22,995 10,307 -0.37
2025/09/02 22,980 23,085 22,980 23,085 9,176 0.39
2025/09/03 23,085 23,095 22,975 23,070 10,206 -0.06
2025/09/04 23,010 23,100 23,010 23,065 7,144 -0.02
2025/09/05 23,275 23,300 23,230 23,285 13,688 0.95
2025/09/08 23,335 23,360 23,275 23,340 19,246 0.24
2025/09/09 23,280 23,310 23,185 23,200 18,757 -0.60
2025/09/10 23,340 23,350 23,285 23,350 10,380 0.65
2025/09/11 23,380 23,450 23,360 23,450 8,186 0.43
2025/09/12 23,550 23,800 23,400 23,565 15,280 0.49
2025/09/16 23,670 23,685 23,620 23,655 22,459 0.38
2025/09/17 23,625 23,655 23,495 23,545 12,630 -0.47
2025/09/18 23,610 23,680 23,610 23,680 13,463 0.57
2025/09/19 23,840 23,875 23,685 23,750 28,397 0.30
2025/09/22 23,890 23,945 23,860 23,885 13,706 0.57
2025/09/24 23,855 23,980 23,805 23,960 18,083 0.31
2025/09/25 23,985 24,010 23,945 23,965 13,379 0.02
2025/09/26 23,970 24,000 23,930 24,000 16,740 0.15
2025/09/29 24,030 24,070 24,005 24,055 16,771 0.23
2025/09/30 24,000 24,030 23,950 24,000 16,340 -0.23
2025/10/01 24,000 24,000 23,820 23,830 12,061 -0.71
2025/10/02 23,975 24,040 23,965 24,020 9,296 0.80
2025/10/03 24,060 24,175 24,020 24,160 11,692 0.58
2025/10/06 24,555 24,655 24,500 24,615 22,981 1.88
2025/10/07 24,650 24,745 24,615 24,745 23,916 0.53
2025/10/08 24,810 24,945 24,810 24,920 20,438 0.71
2025/10/09 25,075 25,140 25,000 25,140 23,499 0.88
2025/10/10 25,080 25,080 24,950 24,980 20,066 -0.64
2025/10/14 24,580 24,750 24,310 24,310 33,701 -2.68
2025/10/15 24,510 24,545 24,435 24,535 13,496 0.93
2025/10/16 24,540 24,620 24,465 24,620 12,614 0.35
2025/10/17 24,265 24,335 24,065 24,065 27,144 -2.25
2025/10/20 24,500 24,570 24,445 24,550 15,900 2.02
2025/10/21 24,785 24,850 24,720 24,850 14,744 1.22
2025/10/22 24,855 24,900 24,750 24,900 12,853 0.20
2025/10/23 24,730 24,910 24,730 24,850 15,682 -0.20
2025/10/24 25,000 25,120 24,985 25,105 14,117 1.03
2025/10/27 25,425 25,480 25,360 25,480 22,176 1.49
2025/10/28 25,480 25,485 25,295 25,300 26,946 -0.71
2025/10/29 25,360 25,485 25,300 25,485 23,141 0.73
2025/10/30 25,505 25,655 25,410 25,530 19,362 0.18
2025/10/31 25,600 25,665 25,545 25,600 12,576 0.27
2025/11/04 25,595 25,600 25,260 25,260 29,124 -1.33
2025/11/05 25,120 25,180 24,840 25,180 24,245 -0.32
2025/11/06 25,420 25,425 25,270 25,315 15,852 0.54
2025/11/07 25,040 25,130 24,930 25,130 17,946 -0.73
2025/11/10 25,280 25,365 25,175 25,365 18,326 0.94
2025/11/11 25,570 25,620 25,500 25,540 18,540 0.69
2025/11/12 25,630 25,800 25,600 25,800 18,161 1.02
2025/11/13 25,775 25,880 25,750 25,880 19,102 0.31
2025/11/14 25,390 25,545 25,330 25,410 31,374 -1.82
2025/11/17 25,370 25,445 25,305 25,445 15,175 0.14
2025/11/18 25,260 25,300 24,945 25,025 27,134 -1.65
2025/11/19 25,010 25,050 24,880 24,940 21,661 -0.34
2025/11/20 25,505 25,690 25,505 25,620 27,547 2.73
2025/11/21 25,050 25,150 25,010 25,030 29,065 -2.30
2025/11/25 25,420 25,450 25,350 25,380 21,781 1.40
2025/11/26 25,580 25,635 25,520 25,635 32,130 1.00
2025/11/27 25,770 25,825 25,750 25,810 20,337 0.68
2025/11/28 25,845 25,860 25,800 25,860 13,503 0.19
2025/12/01 25,900 25,905 25,580 25,660 25,831 -0.77
2025/12/02 25,735 25,755 25,665 25,700 9,712 0.16
2025/12/03 25,780 25,895 25,775 25,850 21,963 0.58
2025/12/04 25,830 26,000 25,830 25,845 33,446 -0.02
2025/12/05 25,670 25,800 25,645 25,735 20,657 -0.43
2025/12/08 25,775 25,800 25,690 25,800 14,349 0.25
2025/12/09 25,805 25,820 25,770 25,800 13,134 0.00
2025/12/10 25,855 25,890 25,810 25,850 15,294 0.19
2025/12/11 25,910 25,910 25,660 25,750 15,499 -0.39
2025/12/12 25,910 25,975 25,870 25,970 23,964 0.85
2025/12/15 25,800 25,820 25,685 25,715 31,108 -0.98
2025/12/16 25,655 25,715 25,420 25,460 22,694 -0.99
2025/12/17 25,475 25,595 25,385 25,560 18,267 0.39
2025/12/18 25,395 25,560 25,355 25,520 16,655 -0.16
2025/12/19 25,595 25,675 25,550 25,650 14,378 0.51
2025/12/22 26,180 26,180 26,070 26,070 38,020 1.64
2025/12/23 26,155 26,155 25,985 26,000 23,729 -0.27
2025/12/24 26,150 26,150 26,025 26,080 18,037 0.31
2025/12/25 26,395 26,460 26,080 26,250 23,574 0.65
2025/12/26 26,300 26,460 26,250 26,360 43,596 0.42
2025/12/29 26,315 26,375 26,215 26,295 53,599 -0.25
2025/12/30 26,180 26,250 26,150 26,205 22,432 -0.34
2026/01/05 26,320 26,435 26,320 26,420 45,197 0.82
2026/01/06 26,495 26,520 26,430 26,500 46,818 0.30
2026/01/07 26,580 26,620 26,520 26,540 35,685 0.15
2026/01/08 26,500 26,540 26,355 26,370 29,200 -0.64
2026/01/09 26,480 26,575 26,480 26,570 22,416 0.76
2026/01/13 26,960 27,075 26,890 27,075 33,464 1.90
2026/01/14 27,100 27,165 27,080 27,145 29,124 0.26
2026/01/15 26,930 27,085 26,895 27,030 45,218 -0.42
2026/01/16 27,075 27,080 26,995 27,055 31,948 0.09
2026/01/19 26,950 26,950 26,595 26,780 50,140 -1.02
2026/01/20 26,745 26,760 26,645 26,670 35,662 -0.41

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