ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信（為替ヘッジあり）（2630）の銘柄情報

ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信（為替ヘッジあり） 2630

ETF等 その他 最終更新: 2026/01/22
14,665円
(時刻：15:30)
▲ +85円 (+0.58%)

価格情報

始値 14,790円
高値 14,790円
安値 14,665円
終値 14,665円
出来高 1,025株
売買代金 15,083,170円
売り気配 (15:30) 14,700円
買い気配 (15:30) 14,600円
年初来高値 (2025/10/30) 14,930円
年初来安値 (2025/04/09) 10,700円

基本情報

銘柄名 ＭＡＸＩＳ米国株式（Ｓ＆Ｐ５００）上場投信（為替ヘッジあり）
英文銘柄名 MAXIS S&P500 US EQUITY ETF (JPY HEDGED)
時価総額 53,889,167,160.0円
発行済株式総数 3,696,102株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 5 -1 8,654 1,857
2026/01/09 6 -118 6,797 2,685
2025/12/26 124 114 4,112 -3,319
2025/12/19 10 -9 7,431 1,098
2025/12/12 19 -260 6,333 -148
2025/12/05 279 -2,353 6,481 -542
2025/11/28 2,632 2,548 7,023 -2,406
2025/11/21 84 -24 9,429 1,798
2025/11/14 108 -43 7,631 1,219
2025/11/07 151 30 6,412 -697
2025/10/31 121 -7 7,109 446
2025/10/24 128 -59 6,663 -235
2025/10/17 187 52 6,898 24
2025/10/10 135 0 6,874 -77
2025/10/03 135 -145 6,951 377
2025/09/26 280 -235 6,574 -658
2025/09/19 515 -2,546 7,232 1,081
2025/09/12 3,061 -2,106 6,151 529
2025/09/05 5,167 3,787 5,622 277
2025/08/29 1,380 -1,430 5,345 -395
2025/08/22 2,810 1,349 5,740 -249
2025/08/15 1,461 -264 5,989 -175
2025/08/08 1,725 1,562 6,164 24
2025/08/01 163 1 6,140 814
2025/07/25 162 0 5,326 -791
2025/07/18 162 20 6,117 -1,137
2025/07/11 142 -11 7,254 -1,034
2025/07/04 153 -19 8,288 819
2025/06/27 172 -1,213 7,469 255
2025/06/20 1,385 828 7,214 484
2025/06/13 557 502 6,730 -3,300
2025/06/06 55 -50 10,030 -448
2025/05/30 105 39 10,478 -2,085
2025/05/23 66 51 12,563 -1,298
2025/05/16 15 12 13,861 4,096
2025/05/09 3 -1 9,765 -84
2025/05/02 4 0 9,849 -245
2025/04/25 4 -49 10,094 -3,136

空売り残高（集計）

報告義務者空売り残高割合最新計算日
個人12,0000.40%2025/01/27
合計・最新計算日12,0000.40%2025/01/27

空売り残高（履歴）

計算日 商号 空売り残高
2025/05/09 三菱ＵＦＪモルガン・スタンレー証券株式会社 0
（0.99%→0.00%）
2025/05/08 三菱ＵＦＪモルガン・スタンレー証券株式会社 40,000
（0.00%→0.99%）

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
2025/12/04 0 280 *****

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 456 0 456 0 210
2026/01/20 東証 74 0 74 0 70 - - -
2026/01/19 東証 74 0 74 0 70 - - -
2026/01/16 東証 1,924 0 1,924 0 70 - - -
2026/01/15 東証 74 0 74 0 70 - - -
2026/01/14 東証 74 0 74 0 210 - - -
2026/01/13 東証 74 0 74 0 70 - - -
2026/01/09 東証 74 0 74 0 70 - - -
2026/01/08 東証 87 0 87 0 70 - - -
2026/01/07 東証 87 0 87 0 280 - - -
2026/01/06 東証 87 0 87 0 70 - - -
2026/01/05 東証 87 0 87 0 70 - - -
2025/12/30 東証 87 15 72 0 70 - - -
2025/12/29 東証 87 0 87 0 70 - - -
2025/12/26 東証 187 0 187 0 420 - - -
2025/12/25 東証 187 0 187 0 70 - - -
2025/12/24 東証 413 0 413 0 210 - - -
2025/12/23 東証 352 0 352 0 70 - - -
2025/12/22 東証 352 0 352 0 70 - - -
2025/12/19 東証 353 0 353 0 70 - - -
2025/12/18 東証 221 0 221 0 70 - - -
2025/12/17 東証 220 0 220 0 210 - - -
2025/12/16 東証 222 0 222 0 70 - - -
2025/12/15 東証 239 0 239 0 70 - - -
2025/12/12 東証 238 13 225 0 70 - - -
2025/12/11 東証 243 37 206 0 70 - - -
2025/12/10 東証 209 13 196 0 210 - - -
2025/12/09 東証 331 13 318 0 70 - - -
2025/12/08 東証 327 13 314 0 70 - - -
2025/12/05 東証 374 13 361 0 70 - - -

詳細チャートへ

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2024/07/30 12,415 12,450 12,390 12,450 1,873 -
2024/07/31 12,395 12,460 12,385 12,455 5,966 0.04
2024/08/01 12,625 12,880 12,605 12,880 12,305 3.41
2024/08/02 12,340 12,345 12,260 12,300 26,842 -4.50
2024/08/05 12,040 12,040 11,700 11,700 28,134 -4.88
2024/08/06 11,925 12,500 11,905 12,500 13,726 6.84
2024/08/07 12,200 12,200 11,600 12,050 4,159 -3.60
2024/08/08 11,775 11,930 11,770 11,930 8,645 -1.00
2024/08/09 12,125 12,210 12,065 12,210 10,478 2.35
2024/08/13 12,155 12,190 12,145 12,190 14,231 -0.16
2024/08/14 12,345 12,370 12,330 12,370 10,520 1.48
2024/08/15 12,380 12,440 12,380 12,440 5,145 0.57
2024/08/16 12,600 12,615 12,585 12,615 6,542 1.41
2024/08/19 12,620 12,635 12,595 12,595 13,631 -0.16
2024/08/20 12,715 12,800 12,705 12,800 19,937 1.63
2024/08/21 12,685 12,710 12,685 12,710 4,799 -0.70
2024/08/22 12,745 12,745 12,710 12,720 3,559 0.08
2024/08/23 12,650 12,685 12,650 12,685 3,372 -0.28
2024/08/26 12,745 12,785 12,740 12,745 7,949 0.47
2024/08/27 12,710 12,730 12,700 12,730 6,990 -0.12
2024/08/28 12,725 12,740 12,715 12,740 2,323 0.08
2024/08/29 12,575 12,650 12,575 12,650 24,441 -0.71
2024/08/30 12,680 12,750 12,665 12,750 1,701 0.79
2024/09/02 12,760 12,800 12,750 12,760 4,282 0.08
2024/09/03 12,765 12,780 12,750 12,755 3,036 -0.04
2024/09/04 12,490 12,500 12,435 12,450 6,381 -2.39
2024/09/05 12,465 12,550 12,465 12,495 6,808 0.36
2024/09/06 12,435 12,665 12,395 12,440 3,716 -0.44
2024/09/09 12,245 12,295 12,240 12,290 5,359 -1.21
2024/09/10 12,390 12,420 12,350 12,360 5,423 0.57
2024/09/11 12,420 12,420 12,365 12,370 1,257 0.08
2024/09/12 12,545 12,585 12,540 12,585 15,926 1.74
2024/09/13 12,650 12,660 12,640 12,645 26,782 0.48
2024/09/17 12,715 12,720 12,705 12,720 6,299 0.59
2024/09/18 12,740 12,740 12,725 12,730 4,326 0.08
2024/09/19 12,760 12,815 12,730 12,800 14,783 0.55
2024/09/20 12,880 12,895 12,870 12,890 5,792 0.70
2024/09/24 12,895 12,920 12,875 12,920 11,638 0.23
2024/09/25 12,945 12,945 12,900 12,900 2,740 -0.15
2024/09/26 12,930 13,000 12,930 13,000 2,125 0.78
2024/09/27 12,995 12,995 12,950 12,965 3,615 -0.27
2024/09/30 12,950 12,950 12,920 12,935 9,523 -0.23
2024/10/01 12,965 13,000 12,965 12,990 2,718 0.43
2024/10/02 12,840 12,885 12,820 12,830 5,567 -1.23
2024/10/03 12,885 12,890 12,825 12,825 17,596 -0.04
2024/10/04 12,835 12,880 12,830 12,860 3,125 0.27
2024/10/07 12,960 12,970 12,930 12,935 7,723 0.58
2024/10/08 12,830 12,855 12,820 12,840 3,347 -0.73
2024/10/09 12,950 12,950 12,925 12,925 19,512 0.66
2024/10/10 13,040 13,055 13,035 13,055 17,776 1.01
2024/10/11 13,045 13,045 13,020 13,030 3,778 -0.19
2024/10/15 13,215 13,225 13,205 13,210 6,110 1.38
2024/10/16 13,105 13,125 13,100 13,125 4,731 -0.64
2024/10/17 13,135 13,155 13,125 13,155 2,862 0.23
2024/10/18 13,170 13,170 13,140 13,160 481 0.04
2024/10/21 13,225 13,225 13,190 13,190 26,616 0.23
2024/10/22 13,185 13,185 13,150 13,160 2,894 -0.23
2024/10/23 13,170 13,170 13,155 13,170 1,455 0.08
2024/10/24 13,060 13,090 13,050 13,070 2,350 -0.76
2024/10/25 13,080 13,090 13,060 13,070 1,765 0.00
2024/10/28 13,125 13,155 13,125 13,140 2,677 0.54
2024/10/29 13,110 13,110 13,080 13,100 1,674 -0.30
2024/10/30 13,160 13,180 13,130 13,130 5,683 0.23
2024/10/31 13,040 13,055 13,015 13,015 4,787 -0.88
2024/11/01 12,825 12,870 12,805 12,870 21,086 -1.11
2024/11/05 12,830 12,845 12,810 12,845 8,186 -0.19
2024/11/06 12,990 13,245 12,980 13,245 12,299 3.11
2024/11/07 13,305 13,400 13,290 13,400 34,668 1.17
2024/11/08 13,415 13,420 13,395 13,405 13,380 0.04
2024/11/11 13,480 13,490 13,465 13,485 3,532 0.60
2024/11/12 13,405 13,475 13,405 13,445 5,417 -0.30
2024/11/13 13,415 13,415 13,385 13,385 8,803 -0.45
2024/11/14 13,425 13,450 13,420 13,435 1,230 0.37
2024/11/15 13,325 13,335 13,255 13,255 9,325 -1.34
2024/11/18 13,255 13,255 13,170 13,205 2,984 -0.38
2024/11/19 13,215 13,250 13,205 13,240 2,730 0.27
2024/11/20 13,275 13,355 13,275 13,355 20,405 0.87
2024/11/21 13,265 13,270 13,205 13,235 2,305 -0.90
2024/11/22 13,320 13,345 13,315 13,345 7,035 0.83
2024/11/25 13,420 13,440 13,420 13,440 3,106 0.71
2024/11/26 13,400 13,425 13,345 13,425 7,419 -0.11
2024/11/27 13,455 13,500 13,455 13,490 10,098 0.48
2024/11/28 13,490 13,490 13,430 13,445 2,401 -0.33
2024/11/29 13,460 13,480 13,430 13,460 7,873 0.11
2024/12/02 13,485 13,505 13,470 13,485 5,932 0.19
2024/12/03 13,530 13,550 13,530 13,530 5,307 0.33
2024/12/04 13,540 13,600 13,530 13,600 4,774 0.52
2024/12/05 13,730 13,730 13,535 13,535 5,316 -0.48
2024/12/06 13,515 13,520 13,500 13,520 1,996 -0.11
2024/12/09 13,550 13,555 13,530 13,545 3,498 0.18
2024/12/10 13,460 13,465 13,455 13,460 11,051 -0.63
2024/12/11 13,435 13,445 13,430 13,435 5,508 -0.19
2024/12/12 13,520 13,525 13,505 13,525 8,545 0.67
2024/12/13 13,475 13,490 13,465 13,470 4,073 -0.41
2024/12/16 13,460 13,470 13,450 13,470 4,479 0.00
2024/12/17 13,490 13,505 13,480 13,480 7,078 0.07
2024/12/18 13,445 13,475 13,445 13,475 4,716 -0.04
2024/12/19 13,050 13,080 13,030 13,040 28,293 -3.23
2024/12/20 13,025 13,035 12,955 12,995 35,140 -0.35
2024/12/23 13,225 13,330 13,205 13,330 32,342 2.58
2024/12/24 13,225 13,270 13,225 13,250 14,114 -0.60
2024/12/25 13,380 13,380 13,335 13,370 3,118 0.91
2024/12/26 13,410 13,420 13,375 13,405 5,652 0.26
2024/12/27 13,415 13,415 13,370 13,385 4,693 -0.15
2024/12/30 13,270 13,270 13,215 13,215 12,580 -1.27
2025/01/06 13,250 13,250 13,160 13,175 5,619 -0.30
2025/01/07 13,265 13,310 13,210 13,310 2,029 1.02
2025/01/08 13,110 13,150 13,110 13,150 2,670 -1.20
2025/01/09 13,095 13,095 13,070 13,090 1,740 -0.46
2025/01/10 13,050 13,120 13,020 13,060 2,563 -0.23
2025/01/14 12,965 13,055 12,940 13,055 4,076 -0.04
2025/01/15 12,950 12,960 12,940 12,950 1,866 -0.80
2025/01/16 13,185 13,200 13,165 13,185 20,638 1.81
2025/01/17 13,145 13,200 13,140 13,200 23,120 0.11
2025/01/20 13,320 13,320 13,250 13,275 23,659 0.57
2025/01/21 13,345 13,350 13,190 13,295 4,006 0.15
2025/01/22 13,410 13,435 13,405 13,430 10,063 1.02
2025/01/23 13,460 13,460 13,440 13,460 6,816 0.22
2025/01/24 13,520 13,545 13,510 13,520 8,112 0.45
2025/01/27 13,425 13,425 13,320 13,320 7,376 -1.48
2025/01/28 13,320 13,325 13,275 13,305 9,493 -0.11
2025/01/29 13,390 13,450 13,390 13,450 3,496 1.09
2025/01/30 13,350 13,405 13,345 13,395 2,218 -0.41
2025/01/31 13,435 13,460 13,410 13,410 1,899 0.11
2025/02/03 13,135 13,150 13,070 13,110 19,879 -2.24
2025/02/04 13,320 13,320 13,195 13,220 9,296 0.84
2025/02/05 13,290 13,315 13,265 13,265 4,059 0.34
2025/02/06 13,380 13,430 13,380 13,420 6,889 1.17
2025/02/07 13,425 13,430 13,410 13,410 2,669 -0.07
2025/02/10 13,350 13,375 13,345 13,370 10,180 -0.30
2025/02/12 13,405 13,410 13,390 13,395 1,142 0.19
2025/02/13 13,390 13,400 13,380 13,390 1,426 -0.04
2025/02/14 13,495 13,520 13,490 13,500 6,360 0.82
2025/02/17 13,495 13,530 13,495 13,510 4,391 0.07
2025/02/18 13,515 13,525 13,505 13,525 848 0.11
2025/02/19 13,530 13,540 13,530 13,535 1,292 0.07
2025/02/20 13,540 13,545 13,510 13,510 20,340 -0.18
2025/02/21 13,500 13,500 13,485 13,490 2,654 -0.15
2025/02/25 13,205 13,240 13,205 13,240 4,855 -1.85
2025/02/26 13,175 13,200 13,160 13,195 2,512 -0.34
2025/02/27 13,160 13,205 13,135 13,195 7,465 0.00
2025/02/28 12,970 13,085 12,910 13,085 5,938 -0.83
2025/03/03 13,155 13,175 13,105 13,175 3,133 0.69
2025/03/04 12,925 12,950 12,910 12,930 4,646 -1.86
2025/03/05 12,845 13,130 12,790 13,130 19,465 1.55
2025/03/06 12,875 12,995 12,855 12,995 14,485 -1.03
2025/03/07 12,705 12,740 12,675 12,700 6,305 -2.27
2025/03/10 12,630 12,680 12,620 12,675 3,959 -0.20
2025/03/11 12,355 12,440 12,260 12,440 65,061 -1.85
2025/03/12 12,320 12,340 12,305 12,310 12,616 -1.05
2025/03/13 12,380 12,385 12,265 12,265 7,330 -0.37
2025/03/14 12,245 12,280 12,230 12,240 11,637 -0.20
2025/03/17 12,355 12,380 12,345 12,360 1,375 0.98
2025/03/18 12,510 12,510 12,455 12,490 3,126 1.05
2025/03/19 12,385 12,430 12,380 12,400 1,600 -0.72
2025/03/21 12,430 12,495 12,430 12,460 19,600 0.48
2025/03/24 12,555 12,595 12,550 12,595 1,604 1.08
2025/03/25 12,675 12,695 12,670 12,695 1,733 0.79
2025/03/26 12,740 12,740 12,710 12,725 1,462 0.24
2025/03/27 12,550 12,600 12,540 12,600 2,254 -0.98
2025/03/28 12,525 12,540 12,505 12,540 58,372 -0.48
2025/03/31 12,200 12,210 12,180 12,180 8,974 -2.87
2025/04/01 12,300 12,445 12,280 12,445 67,184 2.18
2025/04/02 12,435 12,435 12,360 12,360 4,374 -0.68
2025/04/03 12,050 12,150 12,045 12,115 7,813 -1.98
2025/04/04 11,850 11,880 11,770 11,850 58,055 -2.19
2025/04/07 10,745 10,940 10,725 10,755 32,967 -9.24
2025/04/08 11,245 11,360 11,230 11,280 30,584 4.88
2025/04/09 10,980 10,980 10,700 10,795 16,541 -4.30
2025/04/10 12,025 12,035 11,895 11,895 15,176 10.19
2025/04/11 11,520 11,750 11,430 11,715 19,127 -1.51
2025/04/14 11,875 11,950 11,850 11,950 18,021 2.01
2025/04/15 11,855 11,900 11,855 11,885 1,022 -0.54
2025/04/16 11,780 11,790 11,690 11,730 1,961 -1.30
2025/04/17 11,630 11,760 11,625 11,710 3,341 -0.17
2025/04/18 11,720 11,775 11,645 11,680 3,064 -0.26
2025/04/21 11,580 11,615 11,550 11,550 16,824 -1.11
2025/04/22 11,420 11,455 11,410 11,430 9,110 -1.04
2025/04/23 11,835 11,840 11,765 11,835 1,301 3.54
2025/04/24 11,840 11,855 11,785 11,800 1,027 -0.30
2025/04/25 12,080 12,130 12,070 12,100 3,318 2.54
2025/04/28 12,100 12,100 12,060 12,080 3,518 -0.17
2025/04/30 12,105 12,175 12,105 12,105 1,044 0.21
2025/05/01 12,305 12,345 12,210 12,210 7,102 0.87
2025/05/02 12,255 12,390 12,250 12,355 1,141 1.19
2025/05/07 12,395 12,415 12,340 12,340 3,647 -0.12
2025/05/08 12,345 12,460 12,305 12,305 1,527 -0.28
2025/05/09 12,420 12,445 12,400 12,440 33,169 1.10
2025/05/12 12,565 12,610 12,565 12,610 5,730 1.37
2025/05/13 12,820 12,820 12,780 12,800 6,973 1.51
2025/05/14 12,935 12,940 12,855 12,925 7,381 0.98
2025/05/15 12,910 12,915 12,880 12,880 9,947 -0.35
2025/05/16 12,990 12,995 12,955 12,995 3,313 0.89
2025/05/19 12,935 12,990 12,890 12,940 7,199 -0.42
2025/05/20 13,095 13,105 13,020 13,020 1,915 0.62
2025/05/21 13,025 13,030 12,965 12,965 1,012 -0.42
2025/05/22 12,815 12,840 12,805 12,830 952 -1.04
2025/05/23 12,830 12,835 12,775 12,835 518 0.04
2025/05/26 12,925 12,925 12,815 12,865 1,686 0.23
2025/05/27 12,850 12,865 12,815 12,865 854 0.00
2025/05/28 12,975 12,990 12,960 12,975 656 0.86
2025/05/29 13,110 13,145 13,090 13,120 52,648 1.12
2025/05/30 12,965 12,965 12,895 12,925 16,130 -1.49
2025/06/02 12,995 12,995 12,850 12,865 3,608 -0.46
2025/06/03 12,960 12,980 12,945 12,960 404 0.74
2025/06/04 13,085 13,095 13,065 13,085 2,241 0.96
2025/06/05 13,100 13,100 12,995 13,000 2,528 -0.65
2025/06/06 12,945 12,990 12,945 12,985 1,059 -0.12
2025/06/09 13,065 13,075 12,910 12,910 1,502 -0.58
2025/06/10 13,085 13,140 13,030 13,030 1,911 0.93
2025/06/11 13,115 13,155 13,075 13,075 1,029 0.35
2025/06/12 13,120 13,120 13,065 13,075 840 0.00
2025/06/13 13,085 13,085 12,925 12,965 9,838 -0.84
2025/06/16 13,030 13,055 12,980 12,980 2,571 0.12
2025/06/17 13,075 13,105 13,055 13,090 873 0.85
2025/06/18 12,965 13,050 12,965 13,045 4,337 -0.34
2025/06/19 13,040 13,040 12,960 12,990 2,939 -0.42
2025/06/20 12,885 13,000 12,885 13,000 1,544 0.08
2025/06/23 12,940 12,970 12,925 12,950 3,402 -0.38
2025/06/24 13,165 13,245 13,165 13,245 5,441 2.28
2025/06/25 13,250 13,270 13,150 13,265 1,368 0.15
2025/06/26 13,260 13,300 13,255 13,300 8,076 0.26
2025/06/27 13,365 13,395 13,360 13,395 2,553 0.71
2025/06/30 13,455 13,490 13,395 13,490 4,661 0.71
2025/07/01 13,475 13,500 13,440 13,440 7,518 -0.37
2025/07/02 13,485 13,525 13,480 13,500 7,667 0.45
2025/07/03 13,535 13,560 13,405 13,405 9,052 -0.70
2025/07/04 13,610 13,630 13,400 13,605 4,133 1.49
2025/07/07 13,590 13,605 13,570 13,570 1,680 -0.26
2025/07/08 13,515 13,560 13,515 13,540 2,784 -0.22
2025/07/09 13,520 13,530 13,515 13,515 1,740 -0.18
2025/07/10 13,605 13,605 13,575 13,580 1,833 0.48
2025/07/11 13,645 13,660 13,585 13,615 25,796 0.26
2025/07/14 13,530 13,550 13,500 13,500 1,298 -0.84
2025/07/15 13,600 13,675 13,600 13,675 2,468 1.30
2025/07/16 13,550 13,555 13,525 13,540 1,390 -0.99
2025/07/17 13,535 13,625 13,535 13,610 4,594 0.52
2025/07/18 13,700 13,725 13,700 13,715 18,418 0.77
2025/07/22 13,705 13,715 13,690 13,690 5,142 -0.18
2025/07/23 13,730 13,740 13,715 13,725 1,661 0.26
2025/07/24 13,830 13,830 13,815 13,825 2,031 0.73
2025/07/25 13,840 13,860 13,835 13,845 13,963 0.14
2025/07/28 13,975 13,975 13,925 13,950 1,557 0.76
2025/07/29 13,890 13,905 13,880 13,895 1,907 -0.39
2025/07/30 13,865 13,865 13,840 13,855 4,349 -0.29
2025/07/31 13,935 13,985 13,920 13,975 1,619 0.87
2025/08/01 13,785 13,825 13,720 13,720 20,356 -1.82
2025/08/04 13,550 13,600 13,550 13,580 20,980 -1.02
2025/08/05 13,745 13,775 13,745 13,775 10,247 1.44
2025/08/06 13,730 13,730 13,655 13,715 8,236 -0.44
2025/08/07 13,835 13,845 13,785 13,845 2,912 0.95
2025/08/08 13,740 13,805 13,740 13,765 40,249 -0.58
2025/08/12 13,830 13,850 13,830 13,840 4,084 0.54
2025/08/13 13,960 13,995 13,960 13,975 1,997 0.98
2025/08/14 14,015 14,025 13,980 13,980 5,481 0.04
2025/08/15 13,940 14,060 13,940 14,040 2,886 0.43
2025/08/18 14,040 14,040 13,990 13,990 3,794 -0.36
2025/08/19 13,950 13,980 13,945 13,965 9,343 -0.18
2025/08/20 13,895 13,895 13,830 13,830 4,861 -0.97
2025/08/21 13,860 13,870 13,760 13,760 2,049 -0.51
2025/08/22 13,825 13,830 13,760 13,760 610 0.00
2025/08/25 14,005 14,050 13,985 14,050 10,639 2.11
2025/08/26 13,960 13,965 13,900 13,945 8,264 -0.75
2025/08/27 14,000 14,025 14,000 14,000 2,071 0.39
2025/08/28 13,990 14,025 13,980 14,010 2,333 0.07
2025/08/29 14,075 14,085 14,065 14,075 2,962 0.46
2025/09/01 14,025 14,045 13,960 13,990 3,647 -0.60
2025/09/02 13,990 13,995 13,965 13,995 961 0.04
2025/09/03 13,905 13,910 13,880 13,890 1,629 -0.75
2025/09/04 13,890 13,980 13,890 13,940 6,026 0.36
2025/09/05 14,080 14,110 14,080 14,110 14,012 1.22
2025/09/08 14,060 14,065 14,035 14,065 9,999 -0.32
2025/09/09 14,065 14,085 14,055 14,080 5,865 0.11
2025/09/10 14,115 14,135 14,115 14,130 8,710 0.36
2025/09/11 14,150 14,155 14,130 14,130 24,489 0.00
2025/09/12 14,230 14,255 14,230 14,250 18,742 0.85
2025/09/16 14,305 14,340 14,300 14,320 6,750 0.49
2025/09/17 14,275 14,315 14,275 14,315 15,097 -0.03
2025/09/18 14,320 14,345 14,315 14,325 17,464 0.07
2025/09/19 14,365 14,375 14,325 14,325 4,722 0.00
2025/09/22 14,410 14,410 14,380 14,380 18,080 0.38
2025/09/24 14,400 14,415 14,385 14,410 17,667 0.21
2025/09/25 14,360 14,380 14,340 14,340 1,884 -0.49
2025/09/26 14,280 14,305 14,260 14,305 1,759 -0.24
2025/09/29 14,370 14,405 14,370 14,405 1,508 0.70
2025/09/30 14,390 14,400 14,380 14,385 2,758 -0.14
2025/10/01 14,415 14,415 14,370 14,380 3,489 -0.03
2025/10/02 14,445 14,600 14,445 14,600 2,154 1.53
2025/10/03 14,520 14,550 14,510 14,550 1,485 -0.34
2025/10/06 14,550 14,555 14,530 14,550 1,918 0.00
2025/10/07 14,540 14,555 14,530 14,540 1,681 -0.07
2025/10/08 14,500 14,530 14,495 14,505 4,078 -0.24
2025/10/09 14,600 14,610 14,570 14,570 8,455 0.45
2025/10/10 14,570 14,575 14,555 14,565 5,339 -0.03
2025/10/14 14,350 14,415 14,235 14,285 9,312 -1.92
2025/10/15 14,350 14,490 14,340 14,405 5,888 0.84
2025/10/16 14,405 14,435 14,385 14,435 1,082 0.21
2025/10/17 14,380 14,380 14,195 14,215 2,106 -1.52
2025/10/20 14,380 14,440 14,360 14,440 7,930 1.58
2025/10/21 14,520 14,555 14,505 14,505 1,032 0.45
2025/10/22 14,525 14,565 14,510 14,565 455 0.41
2025/10/23 14,435 14,525 14,415 14,455 10,568 -0.76
2025/10/24 14,550 14,590 14,540 14,590 1,353 0.93
2025/10/27 14,750 14,790 14,745 14,790 8,242 1.37
2025/10/28 14,835 14,840 14,760 14,760 11,868 -0.20
2025/10/29 14,865 14,910 14,860 14,910 11,723 1.02
2025/10/30 14,860 14,930 14,830 14,865 3,088 -0.30
2025/10/31 14,855 14,855 14,800 14,805 667 -0.40
2025/11/04 14,700 14,770 14,640 14,645 11,610 -1.08
2025/11/05 14,595 14,595 14,500 14,580 40,021 -0.44
2025/11/06 14,675 14,675 14,610 14,610 7,645 0.21
2025/11/07 14,650 14,650 14,475 14,515 3,441 -0.65
2025/11/10 14,590 14,710 14,545 14,610 8,116 0.65
2025/11/11 14,760 14,785 14,705 14,785 9,985 1.20
2025/11/12 14,760 14,800 14,755 14,800 1,947 0.10
2025/11/13 14,735 14,800 14,735 14,800 2,765 0.00
2025/11/14 14,540 14,550 14,490 14,500 2,179 -2.03
2025/11/17 14,640 14,640 14,510 14,565 913 0.45
2025/11/18 14,395 14,410 14,255 14,255 2,674 -2.13
2025/11/19 14,260 14,285 14,200 14,200 7,559 -0.39
2025/11/20 14,450 14,505 14,450 14,500 27,259 2.11
2025/11/21 14,090 14,150 14,085 14,105 15,420 -2.72
2025/11/25 14,430 14,435 14,400 14,400 3,795 2.09
2025/11/26 14,505 14,620 14,505 14,610 3,519 1.46
2025/11/27 14,610 14,685 14,610 14,680 2,654 0.48
2025/11/28 14,690 14,740 14,600 14,740 3,321 0.41
2025/12/01 14,800 14,800 14,615 14,645 3,608 -0.64
2025/12/02 14,645 14,685 14,610 14,610 4,605 -0.24
2025/12/03 14,710 14,740 14,695 14,725 9,963 0.79
2025/12/04 14,745 14,760 14,735 14,755 2,238 0.20
2025/12/05 14,690 14,735 14,685 14,735 7,222 -0.14
2025/12/08 14,720 14,745 14,705 14,745 5,417 0.07
2025/12/09 14,690 14,695 14,645 14,645 3,617 -0.68
2025/12/10 14,665 14,670 14,635 14,670 1,076 0.17
2025/12/11 14,725 14,725 14,605 14,605 1,494 -0.44
2025/12/12 14,765 14,800 14,760 14,795 5,001 1.30
2025/12/15 14,615 14,660 14,615 14,655 1,409 -0.95
2025/12/16 14,780 14,780 14,505 14,520 2,253 -0.92
2025/12/17 14,520 14,545 14,500 14,530 813 0.07
2025/12/18 14,395 14,420 14,380 14,405 5,556 -0.86
2025/12/19 14,505 14,510 14,300 14,495 1,602 0.62
2025/12/22 14,660 14,665 14,645 14,645 2,101 1.03
2025/12/23 14,680 14,715 14,680 14,700 6,175 0.38
2025/12/24 14,740 14,770 14,740 14,755 10,569 0.37
2025/12/25 14,850 14,850 14,255 14,255 4,857 -3.39
2025/12/26 14,815 14,835 14,805 14,815 6,812 3.93
2025/12/29 14,815 14,825 14,800 14,805 6,200 -0.07
2025/12/30 14,750 14,780 14,745 14,770 7,765 -0.24
2026/01/05 14,680 14,700 14,675 14,695 12,830 -0.51
2026/01/06 14,740 14,780 14,735 14,775 1,575 0.54
2026/01/07 14,835 14,840 14,830 14,830 793 0.37
2026/01/08 14,795 14,805 14,730 14,730 15,771 -0.67
2026/01/09 14,730 14,795 14,730 14,790 236 0.41
2026/01/13 14,880 14,895 14,870 14,875 1,638 0.57
2026/01/14 14,865 14,875 14,840 14,840 458 -0.24
2026/01/15 14,785 14,790 14,770 14,790 175 -0.34
2026/01/16 14,850 14,875 14,845 14,875 8,770 0.57
2026/01/19 14,780 14,780 14,685 14,685 13,137 -1.28
2026/01/20 14,670 14,685 14,635 14,635 15,111 -0.34
2026/01/21 14,515 14,630 14,510 14,580 2,181 -0.38
2026/01/22 14,790 14,790 14,665 14,665 1,025 0.58

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