上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジあり（2569）の銘柄情報

上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジあり 2569

ETF等 その他 最終更新: 2026/01/21
3,726円
(時刻：15:30)
▼ -12円 (-0.32%)

価格情報

始値 3,708円
高値 3,726円
安値 3,708円
終値 3,726円
出来高 199,059株
売買代金 740,117,331円
売り気配 (15:30) 3,726円
買い気配 (15:30) 3,725円
年初来高値 (2025/10/30) 3,936円
年初来安値 (2025/04/07) 2,534.5円

基本情報

銘柄名 上場インデックスファンド米国株式（ＮＡＳＤＡＱ１００）為替ヘッジあり
英文銘柄名 LISTED INDEX FUND US EQUITY (NASDAQ100) CURRENCY H
時価総額 28,313,578,188.0円
発行済株式総数 7,734,526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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2025/06/12 5 0 44,962 -7,370
2025/06/11 5 0 52,332 -439
2025/06/10 5 0 52,771 -530
2025/06/09 5 0 53,301 -7,531
2025/06/06 5 -30 60,832 1,561
2025/06/05 35 30 59,271 -90
2025/06/04 5 0 59,361 110
2025/06/03 5 0 59,251 221
2025/06/02 5 0 59,030 -2,269
2025/05/30 5 -100 61,299 344
2025/05/29 105 0 60,955 3,238
2025/05/28 105 0 57,717 570
2025/05/27 105 55 57,147 -644
2025/05/26 50 -10 57,791 80
2025/05/23 60 -8,940 57,711 -5,551
2025/05/22 9,000 0 63,262 70
2025/05/21 9,000 1,900 63,192 -2,941
2025/05/20 7,100 100 66,133 -1,039
2025/05/19 7,000 0 67,172 9,422
2025/05/16 7,000 7,000 57,750 256
2025/05/15 0 0 57,494 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 4,604 -29 29,174 600
2026/01/09 4,633 103 28,574 -3,565
2025/12/26 4,530 -70 32,139 848
2025/12/19 4,600 -1,700 31,291 2,944
2025/12/12 6,300 500 28,347 -2,770
2025/12/05 5,800 50 31,117 -5,698
2025/11/28 5,750 -453 36,815 -566
2025/11/21 6,203 3,093 37,381 6,369
2025/11/14 3,110 1,049 31,012 11,299
2025/11/07 2,061 -40 19,713 -1,509
2025/10/31 2,101 -10 21,222 734
2025/10/24 2,111 50 20,488 -5,293
2025/10/17 2,061 -110 25,781 -7,519
2025/10/10 2,171 -431 33,300 5,131
2025/10/03 2,602 -13,970 28,169 -5,546
2025/09/26 16,572 -272 33,715 -472
2025/09/19 16,844 80 34,187 -7,014
2025/09/12 16,764 13,710 41,201 5,185
2025/09/05 3,054 780 36,016 -12,336
2025/08/29 2,274 0 48,352 3,863
2025/08/22 2,274 -110 44,489 1,758
2025/08/15 2,384 0 42,731 -1,916
2025/08/08 2,384 120 44,647 -2,021
2025/08/01 2,264 44 46,668 -2,189
2025/07/25 2,220 -3,940 48,857 11,054
2025/07/18 6,160 6,000 37,803 -7,048
2025/07/11 160 0 44,851 582
2025/07/04 160 -286 44,269 -3,116
2025/06/27 446 296 47,385 2,055
2025/06/20 150 45 45,330 1,127
2025/06/13 105 100 44,203 -9,098
2025/06/06 5 0 53,301 -5,729
2025/05/30 5 -45 59,030 1,239
2025/05/23 50 -6,950 57,791 -9,381
2025/05/16 7,000 7,000 67,172 5,159
2025/05/09 0 0 62,013 -129
2025/05/02 0 0 62,142 -3,504
2025/04/25 0 0 65,646 -8,936

空売り残高（履歴）

計算日 商号 空売り残高
2025/05/27 Flow Traders Asia Pte Ltd. 0
（4.17%→0.00%）
2025/05/26 Flow Traders Asia Pte Ltd. 303,727
（None→4.17%）

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
2025/12/02 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
2026/01/20 東証 250 200 50 0 60
2026/01/19 東証 250 200 50 0 60 - - -
2026/01/16 東証 250 200 50 0 60 - - -
2026/01/15 東証 250 200 50 0 60 - - -
2026/01/14 東証 250 200 50 0 180 - - -
2026/01/13 東証 250 200 50 0 60 - - -
2026/01/09 東証 2,150 200 1,950 0 60 - - -
2026/01/08 東証 2,150 200 1,950 0 60 - - -
2026/01/07 東証 2,850 200 2,650 0 240 - - -
2026/01/06 東証 2,850 200 2,650 0 240 - - -
2026/01/05 東証 2,850 200 2,650 0 120 - - -
2025/12/30 東証 2,850 500 2,350 0 120 - - -
2025/12/29 東証 2,850 500 2,350 0 120 - - -
2025/12/26 東証 2,850 500 2,350 0 720 - - -
2025/12/25 東証 2,850 846 2,004 0 120 - - -
2025/12/24 東証 2,850 500 2,350 0 180 - - -
2025/12/23 東証 2,850 500 2,350 0 60 - - -
2025/12/22 東証 3,350 500 2,850 0 60 - - -
2025/12/19 東証 4,350 600 3,750 0 60 - - -
2025/12/18 東証 4,300 500 3,800 0 60 - - -
2025/12/17 東証 4,300 500 3,800 0 180 - - -
2025/12/16 東証 3,800 500 3,300 0 60 - - -
2025/12/15 東証 3,800 500 3,300 0 60 - - -
2025/12/12 東証 4,000 500 3,500 0 60 - - -
2025/12/11 東証 4,000 500 3,500 0 60 - - -
2025/12/10 東証 4,000 500 3,500 0 180 - - -
2025/12/09 東証 4,000 500 3,500 0 60 - - -
2025/12/08 東証 4,000 600 3,400 0 60 - - -
2025/12/05 東証 2,600 700 1,900 0 60 - - -
2025/12/04 東証 900 700 200 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(%)
2024/07/29 3,015 3,044 3,015 3,044 49,850 -
2024/07/30 2,999 3,009 2,993 3,007 7,060 -1.22
2024/07/31 2,988 3,014 2,983 3,013 57,090 0.20
2024/08/01 3,083 3,087 3,073 3,086 162,080 2.42
2024/08/02 2,965 2,967 2,928 2,944 224,350 -4.62
2024/08/05 2,868 2,872 2,753 2,758 502,730 -6.30
2024/08/06 2,808 2,940 2,801 2,939 263,560 6.56
2024/08/07 2,843 2,895 2,843 2,886 89,110 -1.80
2024/08/08 2,806 2,840 2,806 2,824 51,770 -2.15
2024/08/09 2,916 2,920 2,850 2,850 67,560 0.92
2024/08/13 2,930 2,938 2,927 2,938 20,630 3.07
2024/08/14 3,000 3,005 2,995 2,998 34,220 2.06
2024/08/15 3,000 3,017 2,998 3,012 33,080 0.47
2024/08/16 3,078 3,086 3,072 3,086 40,590 2.46
2024/08/19 3,083 3,087 3,071 3,072 103,400 -0.45
2024/08/20 3,115 3,122 3,112 3,122 25,000 1.63
2024/08/21 3,102 3,113 3,102 3,111 22,230 -0.35
2024/08/22 3,124 3,126 3,114 3,120 241,040 0.29
2024/08/23 3,079 3,090 3,079 3,085 128,440 -1.12
2024/08/26 3,097 3,109 3,096 3,103 157,290 0.58
2024/08/27 3,069 3,077 3,066 3,077 29,200 -0.84
2024/08/28 3,071 3,079 3,071 3,079 10,350 0.06
2024/08/29 3,012 3,033 3,011 3,033 42,350 -1.49
2024/08/30 3,048 3,057 3,042 3,054 18,880 0.69
2024/09/02 3,074 3,079 3,071 3,071 7,620 0.56
2024/09/03 3,071 3,074 3,064 3,071 70,310 0.00
2024/09/04 2,975 2,979 2,955 2,961 144,870 -3.58
2024/09/05 2,972 2,981 2,963 2,975 41,630 0.47
2024/09/06 2,969 2,969 2,951 2,961 158,390 -0.49
2024/09/09 2,911 2,952 2,899 2,912 110,510 -1.64
2024/09/10 2,938 2,938 2,922 2,922 180,530 0.34
2024/09/11 2,956 2,959 2,940 2,946 52,500 0.82
2024/09/12 3,019 3,032 3,018 3,031 102,310 2.89
2024/09/13 3,052 3,056 3,048 3,052 30,120 0.69
2024/09/17 3,050 3,053 3,043 3,052 53,280 0.00
2024/09/18 3,054 3,055 3,048 3,051 12,340 -0.03
2024/09/19 3,061 3,084 3,051 3,084 95,130 1.08
2024/09/20 3,106 3,109 3,100 3,106 46,660 0.71
2024/09/24 3,110 3,116 3,103 3,116 126,700 0.32
2024/09/25 3,128 3,128 3,115 3,117 19,810 0.03
2024/09/26 3,142 3,164 3,142 3,162 39,310 1.44
2024/09/27 3,217 3,217 3,094 3,148 35,280 -0.44
2024/09/30 3,140 3,140 3,123 3,126 70,020 -0.70
2024/10/01 3,136 3,148 3,135 3,139 15,280 0.42
2024/10/02 3,088 3,098 3,082 3,088 122,030 -1.62
2024/10/03 3,108 3,108 3,088 3,088 31,350 0.00
2024/10/04 3,096 3,109 3,092 3,105 42,020 0.55
2024/10/07 3,136 3,139 3,127 3,128 82,400 0.74
2024/10/08 3,097 3,104 3,093 3,094 39,180 -1.09
2024/10/09 3,141 3,143 3,133 3,133 117,580 1.26
2024/10/10 3,168 3,173 3,168 3,170 37,940 1.18
2024/10/11 3,171 3,172 3,165 3,165 34,500 -0.16
2024/10/15 3,200 3,200 3,194 3,198 55,250 1.04
2024/10/16 3,154 3,162 3,153 3,162 106,600 -1.13
2024/10/17 3,148 3,155 3,142 3,155 43,460 -0.22
2024/10/18 3,162 3,162 3,150 3,162 54,190 0.22
2024/10/21 3,179 3,182 3,170 3,170 54,060 0.25
2024/10/22 3,181 3,181 3,169 3,169 92,540 -0.03
2024/10/23 3,182 3,183 3,178 3,181 16,610 0.38
2024/10/24 3,145 3,154 3,143 3,153 222,520 -0.88
2024/10/25 3,158 3,164 3,156 3,160 6,280 0.22
2024/10/28 3,194 3,204 3,194 3,199 151,830 1.23
2024/10/29 3,181 3,183 3,171 3,181 99,690 -0.56
2024/10/30 3,219 3,226 3,212 3,215 106,850 1.07
2024/10/31 3,166 3,172 3,160 3,164 46,010 -1.59
2024/11/01 3,110 3,120 3,101 3,120 154,070 -1.39
2024/11/05 3,111 3,136 3,105 3,136 87,130 0.51
2024/11/06 3,151 3,198 3,148 3,198 85,040 1.98
2024/11/07 3,237 3,248 3,231 3,248 54,000 1.56
2024/11/08 3,288 3,293 3,286 3,291 91,270 1.32
2024/11/11 3,300 3,300 3,293 3,295 53,120 0.12
2024/11/12 3,288 3,291 3,283 3,284 57,410 -0.33
2024/11/13 3,284 3,284 3,272 3,272 87,980 -0.37
2024/11/14 3,278 3,280 3,269 3,269 26,360 -0.09
2024/11/15 3,247 3,248 3,231 3,231 26,000 -1.16
2024/11/18 3,182 3,200 3,182 3,200 110,550 -0.96
2024/11/19 3,195 3,206 3,191 3,198 110,590 -0.06
2024/11/20 3,243 3,243 3,219 3,227 145,800 0.91
2024/11/21 3,217 3,222 3,196 3,222 244,960 -0.15
2024/11/22 3,220 3,227 3,218 3,226 56,930 0.12
2024/11/25 3,245 3,259 3,245 3,259 105,460 1.02
2024/11/26 3,227 3,240 3,217 3,240 71,600 -0.58
2024/11/27 3,252 3,255 3,246 3,247 36,650 0.22
2024/11/28 3,283 3,283 3,223 3,234 49,910 -0.40
2024/11/29 3,236 3,241 3,225 3,235 17,830 0.03
2024/12/02 3,245 3,247 3,241 3,246 74,870 0.34
2024/12/03 3,283 3,287 3,281 3,287 59,270 1.26
2024/12/04 3,301 3,306 3,298 3,304 62,510 0.52
2024/12/05 3,328 3,331 3,327 3,331 107,570 0.82
2024/12/06 3,321 3,330 3,318 3,330 72,960 -0.03
2024/12/09 3,351 3,355 3,347 3,355 86,940 0.75
2024/12/10 3,322 3,325 3,320 3,320 85,190 -1.04
2024/12/11 3,316 3,318 3,313 3,318 355,360 -0.06
2024/12/12 3,369 3,371 3,366 3,370 76,840 1.57
2024/12/13 3,366 3,372 3,353 3,367 220,710 -0.09
2024/12/16 3,376 3,381 3,375 3,380 128,580 0.39
2024/12/17 3,424 3,430 3,422 3,422 51,820 1.24
2024/12/18 3,406 3,417 3,404 3,416 72,290 -0.18
2024/12/19 3,285 3,294 3,279 3,284 145,820 -3.86
2024/12/20 3,269 3,269 3,241 3,250 94,650 -1.04
2024/12/23 3,315 3,400 3,304 3,400 178,720 4.62
2024/12/24 3,369 3,369 3,323 3,330 329,690 -2.06
2024/12/25 3,387 3,387 3,247 3,375 144,820 1.35
2024/12/26 3,382 3,387 3,378 3,383 117,820 0.24
2024/12/27 3,376 3,376 3,363 3,365 139,570 -0.53
2024/12/30 3,331 3,333 3,313 3,313 177,270 -1.55
2025/01/06 3,297 3,306 3,294 3,306 47,170 -0.21
2025/01/07 3,328 3,335 3,318 3,322 289,970 0.48
2025/01/08 3,277 3,283 3,275 3,282 141,890 -1.20
2025/01/09 3,263 3,282 3,260 3,266 24,490 -0.49
2025/01/10 3,252 3,264 3,244 3,253 11,950 -0.40
2025/01/14 3,223 3,227 3,217 3,226 80,400 -0.83
2025/01/15 3,209 3,210 3,205 3,208 12,640 -0.56
2025/01/16 3,278 3,285 3,271 3,285 47,710 2.40
2025/01/17 3,252 3,263 3,251 3,261 9,160 -0.73
2025/01/20 3,298 3,308 3,254 3,308 40,280 1.44
2025/01/21 3,325 3,327 3,280 3,310 127,560 0.06
2025/01/22 3,339 3,348 3,337 3,347 36,010 1.12
2025/01/23 3,364 3,364 3,358 3,362 114,370 0.45
2025/01/24 3,369 3,377 3,365 3,375 61,330 0.39
2025/01/27 3,319 3,319 3,275 3,275 302,890 -2.96
2025/01/28 3,268 3,269 3,251 3,262 149,920 -0.40
2025/01/29 3,300 3,319 3,299 3,316 31,030 1.66
2025/01/30 3,299 3,319 3,298 3,317 67,690 0.03
2025/01/31 3,322 3,335 3,321 3,331 12,340 0.42
2025/02/03 3,232 3,239 3,214 3,226 46,420 -3.15
2025/02/04 3,302 3,302 3,255 3,255 100,070 0.90
2025/02/05 3,303 3,310 3,297 3,300 28,100 1.38
2025/02/06 3,334 3,343 3,332 3,343 64,550 1.30
2025/02/07 3,346 3,352 3,342 3,347 10,790 0.12
2025/02/10 3,319 3,329 3,317 3,329 190,280 -0.54
2025/02/12 3,339 3,343 3,334 3,337 12,560 0.24
2025/02/13 3,351 3,358 3,350 3,355 24,740 0.54
2025/02/14 3,380 3,391 3,380 3,388 28,370 0.98
2025/02/17 3,399 3,409 3,398 3,408 15,000 0.59
2025/02/18 3,402 3,409 3,400 3,407 23,630 -0.03
2025/02/19 3,410 3,410 3,405 3,408 25,670 0.03
2025/02/20 3,401 3,401 3,390 3,390 67,820 -0.53
2025/02/21 3,390 3,392 3,384 3,385 53,330 -0.15
2025/02/25 3,279 3,286 3,279 3,280 62,320 -3.10
2025/02/26 3,254 3,261 3,250 3,261 72,810 -0.58
2025/02/27 3,253 3,265 3,237 3,265 105,550 0.12
2025/02/28 3,171 3,173 3,149 3,163 198,740 -3.12
2025/03/03 3,216 3,220 3,197 3,217 160,590 1.71
2025/03/04 3,151 3,161 3,139 3,161 210,690 -1.74
2025/03/05 3,158 3,159 3,139 3,152 175,980 -0.28
2025/03/06 3,162 3,170 3,161 3,170 46,580 0.57
2025/03/07 3,100 3,105 3,091 3,095 139,250 -2.37
2025/03/10 3,077 3,095 3,075 3,090 17,420 -0.16
2025/03/11 2,970 2,999 2,947 2,999 191,910 -2.96
2025/03/12 2,992 2,997 2,987 2,988 42,840 -0.35
2025/03/13 3,022 3,025 2,985 2,985 31,770 -0.10
2025/03/14 2,976 3,002 2,972 2,982 24,150 -0.10
2025/03/17 3,008 3,015 3,005 3,010 46,660 0.94
2025/03/18 3,043 3,043 3,027 3,034 23,640 0.80
2025/03/19 2,995 3,008 2,995 2,999 13,760 -1.15
2025/03/21 3,025 3,029 3,014 3,015 48,940 0.53
2025/03/24 3,055 3,059 3,054 3,058 26,770 1.43
2025/03/25 3,093 3,094 3,088 3,092 65,750 1.11
2025/03/26 3,120 3,120 3,107 3,108 17,300 0.52
2025/03/27 3,048 3,064 3,045 3,064 20,340 -1.42
2025/03/28 3,033 3,038 3,029 3,038 63,490 -0.85
2025/03/31 2,924 2,929 2,915 2,928 113,080 -3.62
2025/04/01 2,942 2,947 2,935 2,946 5,300 0.61
2025/04/02 2,986 2,986 2,971 2,977 3,040 1.04
2025/04/03 2,877 2,910 2,877 2,905 38,370 -2.42
2025/04/04 2,855 2,855 2,812 2,834 58,250 -2.43
2025/04/07 2,537 2,595 2,535 2,547 267,080 -10.13
2025/04/08 2,704 2,722 2,693 2,704 116,470 6.16
2025/04/09 2,587 2,620 2,559 2,600 53,733 -3.85
2025/04/10 2,933 2,933 2,891 2,903 51,148 11.65
2025/04/11 2,789 2,902 2,760 2,902 126,636 -0.03
2025/04/14 2,893 2,909 2,885 2,904 26,347 0.07
2025/04/15 2,868 2,881 2,868 2,878 16,020 -0.90
2025/04/16 2,850 2,851 2,820 2,821 21,347 -1.98
2025/04/17 2,805 2,835 2,802 2,835 62,106 0.50
2025/04/18 2,842 2,842 2,800 2,811 6,442 -0.85
2025/04/21 2,829 2,829 2,779 2,784 73,323 -0.96
2025/04/22 2,764 2,764 2,746 2,754 48,256 -1.08
2025/04/23 2,858 2,858 2,839 2,858 117,912 3.78
2025/04/24 2,866 2,871 2,850 2,854 15,257 -0.14
2025/04/25 2,949 2,962 2,946 2,948 48,110 3.29
2025/04/28 2,956 2,959 2,948 2,955 89,823 0.24
2025/04/30 2,981 2,981 2,964 2,976 10,770 0.71
2025/05/01 3,020 3,035 3,020 3,030 386,763 1.81
2025/05/02 3,005 3,040 3,000 3,030 194,551 0.00
2025/05/07 3,045 3,053 3,034 3,035 65,112 0.17
2025/05/08 3,034 3,067 3,028 3,062 29,409 0.89
2025/05/09 3,066 3,070 3,054 3,067 23,234 0.16
2025/05/12 3,107 3,128 3,107 3,128 84,718 1.99
2025/05/13 3,182 3,182 3,169 3,169 135,030 1.31
2025/05/14 3,239 3,244 3,233 3,243 67,449 2.34
2025/05/15 3,260 3,260 3,242 3,246 66,910 0.09
2025/05/16 3,254 3,259 3,217 3,217 21,182 -0.89
2025/05/19 3,217 3,250 3,217 3,225 28,616 0.25
2025/05/20 3,272 3,277 3,252 3,253 32,505 0.87
2025/05/21 3,251 3,256 3,235 3,235 6,937 -0.55
2025/05/22 3,212 3,220 3,211 3,212 63,345 -0.71
2025/05/23 3,215 3,221 3,210 3,210 6,375 -0.06
2025/05/26 3,218 3,224 3,215 3,223 2,086 0.40
2025/05/27 3,224 3,224 3,211 3,223 115,873 0.00
2025/05/28 3,260 3,265 3,257 3,257 8,731 1.05
2025/05/29 3,310 3,321 3,303 3,315 61,547 1.78
2025/05/30 3,243 3,252 3,232 3,245 61,658 -2.11
2025/06/02 3,235 3,239 3,220 3,220 14,908 -0.77
2025/06/03 3,260 3,265 3,250 3,250 2,682 0.93
2025/06/04 3,295 3,298 3,291 3,297 14,311 1.45
2025/06/05 3,300 3,307 3,300 3,301 123,326 0.12
2025/06/06 3,274 3,292 3,274 3,292 24,041 -0.27
2025/06/09 3,305 3,309 3,302 3,306 8,936 0.43
2025/06/10 3,317 3,339 3,307 3,315 72,582 0.27
2025/06/11 3,336 3,337 3,325 3,328 63,334 0.39
2025/06/12 3,317 3,319 3,306 3,314 66,070 -0.42
2025/06/13 3,311 3,311 3,266 3,275 146,810 -1.18
2025/06/16 3,286 3,304 3,286 3,304 29,011 0.89
2025/06/17 3,305 3,330 3,305 3,330 22,835 0.79
2025/06/18 3,288 3,314 3,288 3,314 6,003 -0.48
2025/06/19 3,300 3,302 3,281 3,284 29,699 -0.91
2025/06/20 3,291 3,299 3,289 3,290 7,169 0.18
2025/06/23 3,274 3,283 3,266 3,278 14,515 -0.36
2025/06/24 3,346 3,365 3,341 3,365 38,508 2.65
2025/06/25 3,369 3,376 3,369 3,374 27,808 0.27
2025/06/26 3,380 3,388 3,379 3,383 34,999 0.27
2025/06/27 3,411 3,419 3,400 3,419 99,975 1.06
2025/06/30 3,431 3,445 3,430 3,445 35,574 0.76
2025/07/01 3,441 3,445 3,434 3,435 25,165 -0.29
2025/07/02 3,414 3,426 3,411 3,426 41,811 -0.26
2025/07/03 3,436 3,442 3,432 3,432 16,087 0.18
2025/07/04 3,465 3,466 3,458 3,460 17,904 0.82
2025/07/07 3,452 3,454 3,409 3,409 19,113 -1.47
2025/07/08 3,434 3,445 3,433 3,444 14,370 1.03
2025/07/09 3,438 3,439 3,431 3,432 3,856 -0.35
2025/07/10 3,459 3,459 3,451 3,454 48,947 0.64
2025/07/11 3,462 3,462 3,430 3,453 15,637 -0.03
2025/07/14 3,435 3,436 3,427 3,429 6,285 -0.70
2025/07/15 3,456 3,481 3,454 3,477 29,800 1.40
2025/07/16 3,494 3,494 3,453 3,453 16,228 -0.69
2025/07/17 3,462 3,477 3,460 3,477 56,662 0.70
2025/07/18 3,487 3,504 3,487 3,504 46,208 0.78
2025/07/22 3,508 3,511 3,501 3,503 35,900 -0.03
2025/07/23 3,496 3,496 3,486 3,492 19,509 -0.31
2025/07/24 3,517 3,519 3,492 3,514 11,041 0.63
2025/07/25 3,517 3,521 3,514 3,517 18,725 0.09
2025/07/28 3,530 3,545 3,530 3,543 21,621 0.74
2025/07/29 3,538 3,542 3,536 3,540 12,641 -0.08
2025/07/30 3,532 3,534 3,527 3,534 21,512 -0.17
2025/07/31 3,562 3,589 3,562 3,589 96,993 1.56
2025/08/01 3,503 3,509 3,492 3,503 11,013 -2.40
2025/08/04 3,449 3,459 3,447 3,457 31,216 -1.31
2025/08/05 3,506 3,513 3,503 3,513 138,242 1.62
2025/08/06 3,466 3,486 3,465 3,485 8,173 -0.80
2025/08/07 3,523 3,531 3,523 3,528 48,272 1.23
2025/08/08 3,545 3,545 3,531 3,541 95,918 0.37
2025/08/12 3,549 3,557 3,543 3,543 109,006 0.06
2025/08/13 3,598 3,598 3,593 3,596 135,728 1.50
2025/08/14 3,596 3,596 3,588 3,588 11,016 -0.22
2025/08/15 3,588 3,595 3,585 3,595 161,344 0.20
2025/08/18 3,573 3,586 3,573 3,576 24,412 -0.53
2025/08/19 3,580 3,580 3,564 3,566 5,994 -0.28
2025/08/20 3,519 3,519 3,506 3,511 15,084 -1.54
2025/08/21 3,504 3,513 3,497 3,510 61,648 -0.03
2025/08/22 3,494 3,494 3,480 3,480 30,678 -0.85
2025/08/25 3,541 3,545 3,535 3,539 53,085 1.70
2025/08/26 3,528 3,530 3,512 3,524 120,399 -0.42
2025/08/27 3,547 3,549 3,544 3,548 18,538 0.68
2025/08/28 3,540 3,542 3,529 3,542 61,713 -0.17
2025/08/29 3,566 3,567 3,550 3,550 34,009 0.23
2025/09/01 3,536 3,539 3,514 3,515 12,433 -0.99
2025/09/02 3,529 3,529 3,516 3,525 9,051 0.28
2025/09/03 3,506 3,507 3,501 3,507 26,739 -0.51
2025/09/04 3,518 3,535 3,518 3,525 10,707 0.51
2025/09/05 3,562 3,574 3,562 3,574 14,060 1.39
2025/09/08 3,577 3,577 3,565 3,569 74,273 -0.14
2025/09/09 3,577 3,584 3,575 3,584 8,744 0.42
2025/09/10 3,586 3,597 3,586 3,597 72,224 0.36
2025/09/11 3,591 3,593 3,586 3,590 79,229 -0.19
2025/09/12 3,600 3,611 3,600 3,609 45,553 0.53
2025/09/16 3,650 3,661 3,649 3,657 118,549 1.33
2025/09/17 3,651 3,652 3,645 3,647 14,862 -0.27
2025/09/18 3,657 3,667 3,653 3,661 76,937 0.38
2025/09/19 3,681 3,682 3,672 3,678 13,121 0.46
2025/09/22 3,700 3,702 3,694 3,694 14,227 0.44
2025/09/24 3,695 3,701 3,691 3,699 30,705 0.14
2025/09/25 3,684 3,689 3,680 3,680 23,794 -0.51
2025/09/26 3,665 3,672 3,659 3,670 14,528 -0.27
2025/09/29 3,687 3,697 3,686 3,695 53,702 0.68
2025/09/30 3,693 3,699 3,692 3,693 5,795 -0.05
2025/10/01 3,695 3,695 3,681 3,681 15,336 -0.32
2025/10/02 3,724 3,733 3,724 3,732 131,168 1.39
2025/10/03 3,739 3,748 3,737 3,741 56,854 0.24
2025/10/06 3,731 3,736 3,729 3,735 30,728 -0.16
2025/10/07 3,742 3,749 3,740 3,745 62,115 0.27
2025/10/08 3,727 3,736 3,726 3,729 6,395 -0.43
2025/10/09 3,778 3,779 3,764 3,777 51,482 1.29
2025/10/10 3,773 3,777 3,768 3,772 63,687 -0.13
2025/10/14 3,709 3,727 3,670 3,677 148,780 -2.52
2025/10/15 3,687 3,726 3,683 3,704 10,775 0.73
2025/10/16 3,714 3,721 3,703 3,721 13,791 0.46
2025/10/17 3,685 3,696 3,664 3,668 20,269 -1.42
2025/10/20 3,724 3,741 3,716 3,739 22,398 1.94
2025/10/21 3,771 3,778 3,763 3,764 12,187 0.67
2025/10/22 3,759 3,773 3,754 3,771 11,752 0.19
2025/10/23 3,722 3,738 3,715 3,736 12,550 -0.93
2025/10/24 3,768 3,780 3,766 3,780 17,752 1.18
2025/10/27 3,833 3,848 3,832 3,848 26,648 1.80
2025/10/28 3,853 3,875 3,853 3,866 13,449 0.47
2025/10/29 3,900 3,919 3,899 3,915 22,052 1.27
2025/10/30 3,911 3,936 3,898 3,915 52,178 0.00
2025/10/31 3,911 3,911 3,902 3,908 42,873 -0.18
2025/11/04 3,900 3,900 3,841 3,845 315,079 -1.61
2025/11/05 3,804 3,814 3,771 3,814 159,271 -0.81
2025/11/06 3,844 3,844 3,822 3,837 76,191 0.60
2025/11/07 3,777 3,785 3,757 3,785 25,831 -1.36
2025/11/10 3,780 3,805 3,775 3,800 30,534 0.40
2025/11/11 3,843 3,846 3,827 3,835 35,954 0.92
2025/11/12 3,825 3,849 3,825 3,849 37,706 0.37
2025/11/13 3,811 3,840 3,809 3,840 39,249 -0.23
2025/11/14 3,747 3,751 3,726 3,739 25,919 -2.63
2025/11/17 3,755 3,774 3,749 3,774 90,023 0.94
2025/11/18 3,718 3,721 3,672 3,682 287,633 -2.44
2025/11/19 3,667 3,673 3,649 3,658 100,128 -0.65
2025/11/20 3,744 3,758 3,740 3,749 69,364 2.49
2025/11/21 3,596 3,610 3,591 3,601 51,789 -3.95
2025/11/25 3,719 3,724 3,714 3,714 11,200 3.14
2025/11/26 3,714 3,760 3,714 3,759 4,798 1.21
2025/11/27 3,778 3,793 3,776 3,777 8,113 0.48
2025/11/28 3,780 3,795 3,780 3,795 2,259 0.48
2025/12/01 3,817 3,817 3,759 3,768 121,582 -0.71
2025/12/02 3,785 3,795 3,781 3,786 39,964 0.48
2025/12/03 3,823 3,831 3,817 3,828 13,058 1.11
2025/12/04 3,832 3,832 3,822 3,825 113,309 -0.08
2025/12/05 3,823 3,840 3,822 3,831 29,352 0.16
2025/12/08 3,841 3,850 3,835 3,849 7,665 0.47
2025/12/09 3,840 3,840 3,826 3,826 23,868 -0.60
2025/12/10 3,830 3,837 3,827 3,837 76,518 0.29
2025/12/11 3,839 3,840 3,796 3,806 46,688 -0.81
2025/12/12 3,831 3,834 3,826 3,830 10,049 0.63
2025/12/15 3,760 3,771 3,758 3,766 21,375 -1.67
2025/12/16 3,735 3,738 3,708 3,717 46,455 -1.30
2025/12/17 3,735 3,752 3,734 3,752 5,378 0.94
2025/12/18 3,682 3,698 3,682 3,694 12,778 -1.55
2025/12/19 3,734 3,742 3,728 3,738 161,478 1.19
2025/12/22 3,792 3,797 3,790 3,794 166,426 1.50
2025/12/23 3,800 3,803 3,794 3,794 256,944 0.00
2025/12/24 3,815 3,816 3,810 3,811 10,371 0.45
2025/12/25 3,820 3,826 3,815 3,819 4,156 0.21
2025/12/26 3,815 3,831 3,815 3,829 21,300 0.26
2025/12/29 3,825 3,828 3,817 3,820 44,655 -0.24
2025/12/30 3,800 3,807 3,798 3,804 113,858 -0.42
2026/01/05 3,765 3,773 3,763 3,773 88,887 -0.81
2026/01/06 3,780 3,795 3,778 3,795 7,781 0.58
2026/01/07 3,805 3,817 3,805 3,806 10,727 0.29
2026/01/08 3,813 3,817 3,787 3,787 145,250 -0.50
2026/01/09 3,791 3,796 3,785 3,796 11,981 0.24
2026/01/13 3,824 3,827 3,818 3,825 65,977 0.76
2026/01/14 3,824 3,829 3,815 3,815 64,030 -0.26
2026/01/15 3,783 3,797 3,776 3,791 48,544 -0.63
2026/01/16 3,803 3,813 3,800 3,809 9,181 0.47
2026/01/19 3,760 3,762 3,746 3,755 23,935 -1.42
2026/01/20 3,747 3,760 3,738 3,738 80,623 -0.45
2026/01/21 3,708 3,726 3,708 3,726 199,059 -0.32

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