ＭＡＸＩＳナスダック１００上場投信（2631）の銘柄情報

ＭＡＸＩＳナスダック１００上場投信 2631

ETF等 その他 最終更新: 2026/01/21
28,420円
(時刻：15:30)
▼ -100円 (-0.35%)

価格情報

始値 28,265円
高値 28,420円
安値 28,265円
終値 28,420円
出来高 8,750株
売買代金 247,676,565円
売り気配 (15:30) 28,420円
買い気配 (15:30) 28,370円
年初来高値 (2026/01/14) 29,385円
年初来安値 (2025/04/07) 17,195円

基本情報

銘柄名 ＭＡＸＩＳナスダック１００上場投信
英文銘柄名 MAXIS NASDAQ100 ETF
時価総額 31,736,000,760.0円
発行済株式総数 1,112,763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
2025/06/05 5,017 232 35,832 -908
2025/06/04 4,785 -319 36,740 998
2025/06/03 5,104 251 35,742 -260
2025/06/02 4,853 -1,274 36,002 419
2025/05/30 6,127 1,280 35,583 431
2025/05/29 4,847 -40 35,152 -348
2025/05/28 4,887 -120 35,500 609
2025/05/27 5,007 82 34,891 818
2025/05/26 4,925 -124 34,073 -3
2025/05/23 5,049 -742 34,076 -128
2025/05/22 5,791 -654 34,204 -22
2025/05/21 6,445 -561 34,226 175
2025/05/20 7,006 956 34,051 -2,502
2025/05/19 6,050 556 36,553 -193
2025/05/16 5,494 -73 36,746 -500
2025/05/15 5,567 -31 37,246 1,226
2025/05/14 5,598 -281 36,020 -3,576
2025/05/13 5,879 -90 39,596 243
2025/05/12 5,969 -91 39,353 -1,365
2025/05/09 6,060 -529 40,718 -249
2025/05/08 6,589 596 40,967 1,903
2025/05/07 5,993 -806 39,064 -1,174
2025/05/02 6,799 -140 40,238 27
2025/05/01 6,939 156 40,211 302
2025/04/30 6,783 -435 39,909 -1,038
2025/04/28 7,218 -1,710 40,947 3,397
2025/04/25 8,928 -231 37,550 -616
2025/04/24 9,159 381 38,166 -1,003
2025/04/23 8,778 1,665 39,169 636
2025/04/22 7,113 533 38,533 117

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 3,483 444 30,565 -1,891
2026/01/09 3,039 -416 32,456 -3,925
2025/12/26 3,455 -628 36,381 1,634
2025/12/19 4,083 286 34,747 770
2025/12/12 3,797 1 33,977 -1,025
2025/12/05 3,796 -204 35,002 516
2025/11/28 4,000 -901 34,486 -1,068
2025/11/21 4,901 918 35,554 5,155
2025/11/14 3,983 -1,297 30,399 3,992
2025/11/07 5,280 1,031 26,407 -2,869
2025/10/31 4,249 19 29,276 5,524
2025/10/24 4,230 -57 23,752 -3,693
2025/10/17 4,287 -369 27,445 1,935
2025/10/10 4,656 -96 25,510 2,136
2025/10/03 4,752 -278 23,374 -4,961
2025/09/26 5,030 -234 28,335 4,965
2025/09/19 5,264 107 23,370 -93
2025/09/12 5,157 -2 23,463 -138
2025/09/05 5,159 2,426 23,601 -2,702
2025/08/29 2,733 259 26,303 -1,194
2025/08/22 2,474 -1,269 27,497 1,542
2025/08/15 3,743 70 25,955 152
2025/08/08 3,673 -558 25,803 246
2025/08/01 4,231 1,110 25,557 3,022
2025/07/25 3,121 -160 22,535 -1,445
2025/07/18 3,281 -272 23,980 380
2025/07/11 3,553 951 23,600 -605
2025/07/04 2,602 -111 24,205 -2,232
2025/06/27 2,713 -1,076 26,437 -823
2025/06/20 3,789 -341 27,260 -1,623
2025/06/13 4,130 -287 28,883 -5,267
2025/06/06 4,417 -436 34,150 -1,852
2025/05/30 4,853 -72 36,002 1,929
2025/05/23 4,925 -1,125 34,073 -2,480
2025/05/16 6,050 81 36,553 -2,800
2025/05/09 5,969 -24 39,353 289
2025/05/02 5,993 -1,225 39,064 -1,883
2025/04/25 7,218 638 40,947 2,531

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
2026/01/20 38 80 0

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 2,533 2,134 399 0 240
2026/01/20 東証 2,099 2,137 -38 0 80 0.00 0.00 F
2026/01/19 東証 2,502 2,137 365 0 80 - - -
2026/01/16 東証 2,137 2,137 0 0 80 ***** ***** -
2026/01/15 東証 2,220 2,220 0 0 80 ***** ***** -
2026/01/14 東証 2,351 2,351 0 0 240 ***** ***** -
2026/01/13 東証 2,354 2,354 0 0 80 ***** ***** -
2026/01/09 東証 2,325 2,325 0 0 80 ***** ***** -
2026/01/08 東証 2,323 2,323 0 0 80 ***** ***** -
2026/01/07 東証 2,987 2,424 563 0 320 - - -
2026/01/06 東証 2,430 2,430 0 0 80 ***** ***** -
2026/01/05 東証 2,424 2,424 0 0 80 ***** ***** -
2025/12/30 東証 2,524 2,524 0 0 80 ***** ***** -
2025/12/29 東証 2,538 2,538 0 0 80 ***** ***** -
2025/12/26 東証 2,549 2,549 0 0 480 ***** ***** -
2025/12/25 東証 2,499 2,499 0 0 80 ***** ***** -
2025/12/24 東証 3,228 2,459 769 0 240 - - -
2025/12/23 東証 3,247 2,421 826 0 80 - - -
2025/12/22 東証 2,323 2,323 0 0 80 ***** ***** -
2025/12/19 東証 2,133 2,133 0 0 80 ***** ***** -
2025/12/18 東証 2,138 2,138 0 0 80 ***** ***** -
2025/12/17 東証 2,138 2,138 0 0 240 ***** ***** -
2025/12/16 東証 3,960 2,205 1,755 0 80 - - -
2025/12/15 東証 2,211 2,211 0 0 80 ***** ***** -
2025/12/12 東証 2,398 2,398 0 0 80 ***** ***** -
2025/12/11 東証 2,410 2,410 0 0 80 ***** ***** -
2025/12/10 東証 2,563 2,563 0 0 240 ***** ***** -
2025/12/09 東証 2,615 2,615 0 0 80 ***** ***** -
2025/12/08 東証 2,620 2,620 0 0 80 ***** ***** -
2025/12/05 東証 2,612 2,612 0 0 80 ***** ***** -

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 21,110 21,175 21,030 21,085 21,271 -
2024/07/30 20,950 21,145 20,925 21,140 12,022 0.26
2024/07/31 20,715 20,940 20,610 20,915 55,115 -1.06
2024/08/01 20,990 21,035 20,770 21,005 19,636 0.43
2024/08/02 20,140 20,170 19,870 19,910 85,323 -5.21
2024/08/05 18,965 18,990 17,500 17,830 190,122 -10.45
2024/08/06 19,000 19,120 18,855 19,075 34,593 6.98
2024/08/07 18,635 19,395 18,620 19,210 49,881 0.71
2024/08/08 18,645 18,910 18,530 18,675 58,086 -2.79
2024/08/09 19,475 19,555 19,300 19,420 20,422 3.99
2024/08/13 19,575 19,730 19,565 19,715 11,948 1.52
2024/08/14 20,055 20,075 19,940 20,055 35,329 1.72
2024/08/15 20,095 20,225 20,090 20,160 26,180 0.52
2024/08/16 20,875 20,920 20,820 20,900 23,309 3.67
2024/08/19 20,760 20,780 20,340 20,345 16,933 -2.66
2024/08/20 20,805 20,920 20,680 20,915 15,217 2.80
2024/08/21 20,540 20,665 20,500 20,635 10,222 -1.34
2024/08/22 20,665 20,730 20,600 20,650 8,456 0.07
2024/08/23 20,520 20,545 20,400 20,495 10,868 -0.75
2024/08/26 20,330 20,395 20,280 20,375 11,974 -0.59
2024/08/27 20,210 20,310 20,205 20,310 5,434 -0.32
2024/08/28 20,160 20,280 20,150 20,270 7,132 -0.20
2024/08/29 19,830 20,000 19,810 19,990 13,705 -1.38
2024/08/30 20,140 20,195 20,090 20,170 12,219 0.90
2024/09/02 20,510 20,545 20,410 20,460 15,109 1.44
2024/09/03 20,555 20,635 20,455 20,490 13,327 0.15
2024/09/04 19,735 19,770 19,560 19,585 45,679 -4.42
2024/09/05 19,430 19,560 19,390 19,450 11,514 -0.69
2024/09/06 19,430 19,430 19,220 19,285 24,438 -0.85
2024/09/09 18,885 19,095 18,825 19,005 17,231 -1.45
2024/09/10 19,200 19,220 19,080 19,100 15,319 0.50
2024/09/11 19,200 19,205 18,870 18,990 21,713 -0.58
2024/09/12 19,675 19,795 19,630 19,780 18,921 4.16
2024/09/13 19,740 19,750 19,620 19,630 87,163 -0.76
2024/09/17 19,630 19,645 19,535 19,630 22,904 0.00
2024/09/18 19,830 19,835 19,690 19,745 8,493 0.59
2024/09/19 19,995 20,175 19,995 20,115 38,710 1.87
2024/09/20 20,315 20,320 20,195 20,225 19,000 0.55
2024/09/24 20,400 20,575 20,380 20,560 17,986 1.66
2024/09/25 20,475 20,510 20,420 20,440 4,085 -0.58
2024/09/26 20,835 20,995 20,815 20,995 18,258 2.72
2024/09/27 20,985 21,155 20,895 21,110 20,254 0.55
2024/09/30 20,545 20,565 20,295 20,320 35,591 -3.74
2024/10/01 20,660 20,790 20,650 20,750 25,315 2.12
2024/10/02 20,355 20,470 20,290 20,345 38,689 -1.95
2024/10/03 20,890 20,925 20,760 20,770 13,409 2.09
2024/10/04 20,865 20,905 20,760 20,795 23,676 0.12
2024/10/07 21,390 21,390 21,295 21,305 18,319 2.45
2024/10/08 21,055 21,080 20,965 21,030 18,353 -1.29
2024/10/09 21,350 21,400 21,320 21,370 12,143 1.62
2024/10/10 21,690 21,765 21,660 21,705 14,190 1.57
2024/10/11 21,640 21,655 21,590 21,615 5,843 -0.41
2024/10/15 21,975 21,985 21,920 21,950 18,442 1.55
2024/10/16 21,595 21,680 21,575 21,680 13,197 -1.23
2024/10/17 21,625 21,655 21,580 21,655 8,454 -0.12
2024/10/18 21,800 21,810 21,705 21,780 10,858 0.58
2024/10/21 21,850 21,855 21,740 21,755 8,691 -0.11
2024/10/22 22,000 22,030 21,940 21,975 13,411 1.01
2024/10/23 22,100 22,250 22,090 22,230 6,797 1.16
2024/10/24 22,095 22,140 22,025 22,075 15,833 -0.70
2024/10/25 22,050 22,110 21,990 22,040 8,578 -0.16
2024/10/28 22,450 22,630 22,435 22,555 19,159 2.34
2024/10/29 22,390 22,410 22,300 22,345 6,687 -0.93
2024/10/30 22,660 22,720 22,615 22,625 15,628 1.25
2024/10/31 22,325 22,395 22,225 22,230 15,483 -1.75
2024/11/01 21,760 21,915 21,730 21,910 19,159 -1.44
2024/11/05 21,830 21,875 21,780 21,870 9,396 -0.18
2024/11/06 21,985 22,675 21,975 22,675 43,909 3.68
2024/11/07 23,010 23,080 22,975 23,040 27,924 1.61
2024/11/08 23,215 23,230 23,120 23,210 21,907 0.74
2024/11/11 23,260 23,370 23,240 23,335 14,713 0.54
2024/11/12 23,260 23,365 23,220 23,270 12,949 -0.28
2024/11/13 23,370 23,400 23,330 23,380 15,493 0.47
2024/11/14 23,495 23,575 23,490 23,520 23,234 0.60
2024/11/15 23,425 23,440 23,280 23,280 9,633 -1.02
2024/11/18 22,780 22,865 22,660 22,790 38,315 -2.10
2024/11/19 22,790 22,845 22,700 22,835 25,788 0.20
2024/11/20 22,985 23,120 22,975 23,120 16,427 1.25
2024/11/21 23,050 23,050 22,850 22,910 51,309 -0.91
2024/11/22 22,910 23,085 22,880 23,085 17,331 0.76
2024/11/25 23,095 23,165 23,035 23,155 22,324 0.30
2024/11/26 23,025 23,030 22,865 23,000 16,075 -0.67
2024/11/27 22,970 22,975 22,830 22,835 23,116 -0.72
2024/11/28 22,570 22,660 22,560 22,635 17,428 -0.88
2024/11/29 22,615 22,615 22,390 22,465 9,640 -0.75
2024/12/02 22,500 22,695 22,500 22,695 13,110 1.02
2024/12/03 22,710 22,870 22,710 22,870 8,265 0.77
2024/12/04 22,910 22,985 22,865 22,920 8,565 0.22
2024/12/05 23,200 23,200 23,035 23,065 13,039 0.63
2024/12/06 23,050 23,055 23,000 23,035 8,617 -0.13
2024/12/09 23,225 23,265 23,175 23,265 51,587 1.00
2024/12/10 23,240 23,285 23,165 23,210 12,706 -0.24
2024/12/11 23,275 23,275 23,215 23,265 10,176 0.24
2024/12/12 23,705 23,790 23,650 23,785 32,692 2.24
2024/12/13 23,740 23,820 23,720 23,810 42,702 0.11
2024/12/16 23,940 24,055 23,920 24,000 27,452 0.80
2024/12/17 24,390 24,425 24,355 24,380 17,771 1.58
2024/12/18 24,170 24,250 24,155 24,220 11,491 -0.66
2024/12/19 23,530 23,650 23,480 23,580 36,139 -2.64
2024/12/20 23,845 23,865 23,560 23,620 22,197 0.17
2024/12/23 24,000 24,105 23,920 24,105 12,864 2.05
2024/12/24 24,180 24,225 24,150 24,160 10,845 0.23
2024/12/25 24,500 24,570 24,425 24,550 12,054 1.61
2024/12/26 24,550 24,655 24,545 24,625 13,727 0.31
2024/12/27 24,635 24,645 24,545 24,555 31,748 -0.28
2024/12/30 24,335 24,360 24,265 24,285 40,831 -1.10
2025/01/06 24,080 24,155 24,040 24,140 20,310 -0.60
2025/01/07 24,390 24,490 24,310 24,335 17,910 0.81
2025/01/08 24,060 24,090 24,020 24,075 22,281 -1.07
2025/01/09 23,975 24,100 23,875 23,875 11,724 -0.83
2025/01/10 23,855 24,015 23,795 23,950 4,046 0.31
2025/01/14 23,550 23,635 23,505 23,615 22,660 -1.40
2025/01/15 23,550 23,560 23,425 23,450 11,436 -0.70
2025/01/16 23,805 23,860 23,655 23,800 31,641 1.49
2025/01/17 23,480 23,600 23,425 23,580 12,548 -0.92
2025/01/20 23,960 23,965 23,890 23,955 12,517 1.59
2025/01/21 24,010 24,015 23,735 23,945 29,554 -0.04
2025/01/22 24,175 24,265 24,140 24,250 12,782 1.27
2025/01/23 24,460 24,505 24,425 24,470 26,084 0.91
2025/01/24 24,470 24,535 24,270 24,345 10,858 -0.51
2025/01/27 24,035 24,045 23,790 23,810 22,788 -2.20
2025/01/28 23,540 23,660 23,485 23,600 21,109 -0.88
2025/01/29 23,875 23,960 23,840 23,950 13,319 1.48
2025/01/30 23,825 23,880 23,775 23,865 11,124 -0.35
2025/01/31 23,835 24,015 23,810 23,990 5,463 0.52
2025/02/03 23,390 23,480 23,290 23,310 14,812 -2.83
2025/02/04 23,860 23,890 23,475 23,615 7,644 1.31
2025/02/05 23,700 23,755 23,520 23,540 12,504 -0.32
2025/02/06 23,710 23,745 23,580 23,745 4,883 0.87
2025/02/07 23,570 23,695 23,540 23,600 3,526 -0.61
2025/02/10 23,460 23,565 23,430 23,520 16,905 -0.34
2025/02/12 23,775 23,905 23,775 23,880 18,885 1.53
2025/02/13 24,080 24,175 24,080 24,100 23,516 0.92
2025/02/14 24,125 24,180 24,070 24,110 9,249 0.04
2025/02/17 24,110 24,140 24,085 24,130 4,281 0.08
2025/02/18 24,035 24,200 24,035 24,170 5,765 0.17
2025/02/19 24,120 24,220 24,105 24,125 3,454 -0.19
2025/02/20 24,010 24,010 23,765 23,765 4,759 -1.49
2025/02/21 23,675 23,835 23,670 23,795 4,192 0.13
2025/02/25 22,940 23,035 22,890 22,955 26,138 -3.53
2025/02/26 22,615 22,750 22,540 22,730 13,785 -0.98
2025/02/27 22,585 22,745 22,490 22,745 7,635 0.07
2025/02/28 22,185 22,195 21,940 22,145 19,407 -2.64
2025/03/03 22,615 22,645 22,455 22,560 12,773 1.87
2025/03/04 21,930 22,000 21,760 21,970 13,324 -2.62
2025/03/05 22,065 22,065 21,935 21,980 29,930 0.05
2025/03/06 21,965 22,050 21,945 21,995 14,943 0.07
2025/03/07 21,375 21,415 21,250 21,285 19,078 -3.23
2025/03/10 21,170 21,310 21,110 21,255 8,354 -0.14
2025/03/11 20,335 20,585 20,095 20,575 31,234 -3.20
2025/03/12 20,655 20,685 20,600 20,635 9,752 0.29
2025/03/13 20,915 20,930 20,525 20,565 11,400 -0.34
2025/03/14 20,555 20,730 20,505 20,660 50,447 0.46
2025/03/17 20,865 20,935 20,830 20,875 19,017 1.04
2025/03/18 21,225 21,345 21,135 21,345 7,912 2.25
2025/03/19 20,905 21,005 20,895 21,000 5,978 -1.62
2025/03/21 20,990 21,110 20,980 21,090 4,885 0.43
2025/03/24 21,365 21,410 21,345 21,375 12,817 1.35
2025/03/25 21,790 21,830 21,725 21,735 21,174 1.68
2025/03/26 21,855 21,920 21,830 21,880 11,149 0.67
2025/03/27 21,445 21,505 21,410 21,490 15,832 -1.78
2025/03/28 21,405 21,465 21,365 21,425 6,270 -0.30
2025/03/31 20,435 20,435 20,295 20,325 27,340 -5.13
2025/04/01 20,625 20,655 20,520 20,620 7,709 1.45
2025/04/02 20,910 20,910 20,820 20,870 12,922 1.21
2025/04/03 19,870 20,095 19,870 19,975 47,225 -4.29
2025/04/04 19,450 19,485 19,090 19,400 45,541 -2.88
2025/04/07 17,195 17,740 17,195 17,240 78,705 -11.13
2025/04/08 18,675 18,795 18,540 18,610 41,338 7.95
2025/04/09 17,580 17,990 17,250 17,570 52,718 -5.59
2025/04/10 20,215 20,215 19,825 19,940 28,872 13.49
2025/04/11 18,685 19,260 18,440 19,200 24,255 -3.71
2025/04/14 19,455 19,500 19,230 19,375 7,924 0.91
2025/04/15 19,230 19,345 19,200 19,245 8,105 -0.67
2025/04/16 19,100 19,100 18,750 18,800 16,917 -2.31
2025/04/17 18,615 18,930 18,600 18,875 13,278 0.40
2025/04/18 18,905 18,905 18,630 18,705 7,605 -0.90
2025/04/21 18,500 18,575 18,260 18,295 12,066 -2.19
2025/04/22 18,080 18,145 17,935 17,990 14,552 -1.67
2025/04/23 19,060 19,075 18,815 18,960 11,964 5.39
2025/04/24 19,230 19,285 19,040 19,095 11,667 0.71
2025/04/25 19,790 19,970 19,750 19,920 18,931 4.32
2025/04/28 19,965 19,965 19,840 19,955 13,711 0.18
2025/04/30 19,855 19,915 19,800 19,860 9,139 -0.48
2025/05/01 20,340 20,555 20,305 20,515 13,165 3.30
2025/05/02 20,545 20,780 20,515 20,640 11,138 0.61
2025/05/07 20,500 20,550 20,370 20,370 8,121 -1.31
2025/05/08 20,500 20,770 20,445 20,770 9,752 1.96
2025/05/09 20,995 21,050 20,925 20,970 19,002 0.96
2025/05/12 21,310 21,475 21,295 21,475 11,529 2.41
2025/05/13 22,130 22,140 21,985 22,065 14,784 2.75
2025/05/14 22,440 22,460 22,350 22,420 11,129 1.61
2025/05/15 22,400 22,425 22,245 22,260 7,833 -0.71
2025/05/16 22,275 22,290 22,140 22,225 5,572 -0.16
2025/05/19 22,185 22,190 22,005 22,025 10,880 -0.90
2025/05/20 22,325 22,400 22,090 22,120 4,622 0.43
2025/05/21 22,110 22,120 21,865 21,865 4,721 -1.15
2025/05/22 21,730 21,770 21,670 21,695 5,676 -0.78
2025/05/23 21,795 21,825 21,600 21,600 2,533 -0.44
2025/05/26 21,650 21,695 21,585 21,695 3,004 0.44
2025/05/27 21,675 21,760 21,535 21,755 2,212 0.28
2025/05/28 22,140 22,240 22,090 22,165 10,473 1.88
2025/05/29 22,725 22,825 22,640 22,715 18,754 2.48
2025/05/30 21,935 22,065 21,855 22,065 10,220 -2.86
2025/06/02 21,945 21,945 21,755 21,770 4,318 -1.34
2025/06/03 21,935 22,030 21,920 21,930 5,680 0.73
2025/06/04 22,350 22,435 22,310 22,330 4,934 1.82
2025/06/05 22,210 22,245 22,165 22,220 2,973 -0.49
2025/06/06 22,115 22,305 22,115 22,305 3,197 0.38
2025/06/09 22,515 22,550 22,420 22,430 6,246 0.56
2025/06/10 22,570 22,810 22,495 22,560 11,875 0.58
2025/06/11 22,735 22,765 22,680 22,740 27,474 0.80
2025/06/12 22,530 22,545 22,380 22,435 12,303 -1.34
2025/06/13 22,305 22,305 22,000 22,165 41,772 -1.20
2025/06/16 22,410 22,440 22,380 22,430 5,403 1.20
2025/06/17 22,555 22,700 22,555 22,670 10,268 1.07
2025/06/18 22,550 22,650 22,540 22,590 3,800 -0.35
2025/06/19 22,540 22,540 22,365 22,495 4,299 -0.42
2025/06/20 22,525 22,600 22,500 22,600 13,798 0.47
2025/06/23 22,550 22,765 22,500 22,735 10,243 0.60
2025/06/24 22,985 23,010 22,910 23,010 7,071 1.21
2025/06/25 23,040 23,080 22,970 23,080 4,553 0.30
2025/06/26 23,080 23,120 23,050 23,095 2,949 0.06
2025/06/27 23,265 23,290 23,195 23,265 11,625 0.74
2025/06/30 23,380 23,430 23,315 23,345 5,974 0.34
2025/07/01 23,340 23,370 23,260 23,265 4,839 -0.34
2025/07/02 23,105 23,235 23,105 23,195 13,908 -0.30
2025/07/03 23,275 23,365 23,265 23,360 6,200 0.71
2025/07/04 23,650 23,670 23,545 23,555 8,569 0.83
2025/07/07 23,570 23,630 23,475 23,610 8,973 0.23
2025/07/08 23,685 23,820 23,675 23,785 4,245 0.74
2025/07/09 23,900 23,910 23,820 23,865 5,261 0.34
2025/07/10 23,905 23,910 23,820 23,880 2,838 0.06
2025/07/11 23,940 24,010 23,770 23,965 5,213 0.36
2025/07/14 23,925 23,955 23,835 23,910 6,805 -0.23
2025/07/15 24,160 24,325 24,115 24,280 6,557 1.55
2025/07/16 24,310 24,400 24,300 24,310 6,318 0.12
2025/07/17 24,240 24,470 24,240 24,470 8,245 0.66
2025/07/18 24,550 24,650 24,545 24,650 9,396 0.74
2025/07/22 24,475 24,535 24,450 24,520 7,294 -0.53
2025/07/23 24,285 24,345 24,130 24,295 5,533 -0.92
2025/07/24 24,365 24,385 24,270 24,325 6,704 0.12
2025/07/25 24,480 24,580 24,455 24,475 23,079 0.62
2025/07/28 24,705 24,850 24,705 24,845 25,948 1.51
2025/07/29 24,865 24,900 24,830 24,835 8,658 -0.04
2025/07/30 24,795 24,805 24,730 24,760 6,226 -0.30
2025/07/31 25,195 25,265 25,185 25,200 26,407 1.78
2025/08/01 25,020 25,060 24,920 24,960 8,701 -0.95
2025/08/04 24,060 24,220 24,050 24,210 15,751 -3.00
2025/08/05 24,395 24,505 24,370 24,480 10,576 1.12
2025/08/06 24,235 24,385 24,235 24,375 6,950 -0.43
2025/08/07 24,605 24,735 24,595 24,625 10,458 1.03
2025/08/08 24,625 24,755 24,625 24,715 4,521 0.37
2025/08/12 24,960 25,045 24,945 25,010 12,563 1.19
2025/08/13 25,255 25,290 25,215 25,260 10,462 1.00
2025/08/14 25,135 25,140 24,940 24,975 9,919 -1.13
2025/08/15 25,125 25,175 25,095 25,120 5,131 0.58
2025/08/18 25,060 25,135 25,040 25,050 6,049 -0.28
2025/08/19 25,120 25,120 25,005 25,020 2,572 -0.12
2025/08/20 24,695 24,700 24,530 24,530 6,391 -1.96
2025/08/21 24,525 24,600 24,470 24,600 5,452 0.29
2025/08/22 24,635 24,650 24,545 24,580 4,851 -0.08
2025/08/25 24,785 24,845 24,750 24,750 5,924 0.69
2025/08/26 24,800 24,810 24,540 24,740 22,962 -0.04
2025/08/27 24,865 24,960 24,850 24,935 3,266 0.79
2025/08/28 24,750 24,810 24,730 24,775 5,014 -0.64
2025/08/29 24,915 24,950 24,895 24,930 6,502 0.63
2025/09/01 24,785 24,790 24,540 24,710 10,660 -0.88
2025/09/02 24,650 24,780 24,640 24,780 6,102 0.28
2025/09/03 24,780 24,835 24,750 24,775 8,426 -0.02
2025/09/04 24,770 24,910 24,770 24,820 2,290 0.18
2025/09/05 25,160 25,210 25,120 25,175 13,739 1.43
2025/09/08 25,215 25,270 25,130 25,175 3,404 0.00
2025/09/09 25,100 25,135 25,000 25,000 3,871 -0.70
2025/09/10 25,185 25,235 25,180 25,235 4,746 0.94
2025/09/11 25,205 25,270 25,190 25,270 4,175 0.14
2025/09/12 25,295 25,365 25,295 25,300 6,725 0.12
2025/09/16 25,555 25,675 25,555 25,630 11,695 1.30
2025/09/17 25,485 25,500 25,435 25,485 5,717 -0.57
2025/09/18 25,605 25,760 25,580 25,760 7,925 1.08
2025/09/19 25,955 25,975 25,765 25,860 10,003 0.39
2025/09/22 26,065 26,160 26,065 26,095 10,235 0.91
2025/09/24 26,015 26,125 25,970 26,095 10,511 0.00
2025/09/25 26,140 26,175 26,075 26,075 4,768 -0.08
2025/09/26 26,180 26,220 26,100 26,135 6,110 0.23
2025/09/29 26,270 26,275 26,210 26,260 7,970 0.48
2025/09/30 26,190 26,245 26,130 26,155 29,933 -0.40
2025/10/01 26,095 26,125 25,800 25,800 4,949 -1.36
2025/10/02 26,150 26,215 26,140 26,215 4,050 1.61
2025/10/03 26,270 26,430 26,260 26,405 5,622 0.72
2025/10/06 26,635 26,815 26,615 26,785 22,061 1.44
2025/10/07 26,865 26,940 26,860 26,935 6,564 0.56
2025/10/08 27,050 27,205 27,050 27,135 8,383 0.74
2025/10/09 27,550 27,580 27,445 27,500 7,826 1.35
2025/10/10 27,570 27,590 27,480 27,525 4,523 0.09
2025/10/14 27,025 27,170 26,610 26,685 21,633 -3.05
2025/10/15 26,730 26,795 26,655 26,750 15,838 0.24
2025/10/16 26,790 26,880 26,645 26,880 4,031 0.49
2025/10/17 26,460 26,555 26,245 26,275 7,069 -2.25
2025/10/20 26,850 26,965 26,790 26,930 8,247 2.49
2025/10/21 27,170 27,275 27,105 27,270 9,106 1.26
2025/10/22 27,285 27,380 27,210 27,360 10,058 0.33
2025/10/23 27,045 27,250 27,020 27,195 6,901 -0.60
2025/10/24 27,485 27,690 27,460 27,690 5,760 1.82
2025/10/27 28,025 28,135 27,960 28,125 14,656 1.57
2025/10/28 28,275 28,275 28,050 28,150 13,387 0.09
2025/10/29 28,300 28,560 28,250 28,560 14,507 1.46
2025/10/30 28,555 28,790 28,430 28,530 36,988 -0.11
2025/10/31 28,690 28,770 28,645 28,770 18,215 0.84
2025/11/04 28,655 28,665 28,165 28,165 20,416 -2.10
2025/11/05 27,915 27,975 27,575 27,955 50,000 -0.75
2025/11/06 28,315 28,320 28,110 28,250 15,817 1.06
2025/11/07 27,600 27,755 27,455 27,755 15,464 -1.75
2025/11/10 27,900 28,015 27,740 28,010 11,654 0.92
2025/11/11 28,320 28,390 28,210 28,275 14,778 0.95
2025/11/12 28,200 28,435 28,200 28,435 16,287 0.57
2025/11/13 28,205 28,440 28,200 28,435 16,721 0.00
2025/11/14 27,730 27,755 27,530 27,595 27,521 -2.95
2025/11/17 27,770 27,930 27,685 27,865 8,621 0.98
2025/11/18 27,630 27,670 27,230 27,500 25,251 -1.31
2025/11/19 27,310 27,330 27,105 27,245 22,870 -0.93
2025/11/20 28,135 28,350 28,115 28,295 19,003 3.85
2025/11/21 27,160 27,260 27,060 27,120 17,762 -4.15
2025/11/25 27,950 27,970 27,865 27,865 11,902 2.75
2025/11/26 28,005 28,140 27,980 28,140 12,885 0.99
2025/11/27 28,305 28,340 28,200 28,225 10,358 0.30
2025/11/28 28,305 28,440 28,295 28,440 4,755 0.76
2025/12/01 28,440 28,440 28,015 28,080 37,701 -1.27
2025/12/02 28,300 28,330 28,205 28,255 26,555 0.62
2025/12/03 28,530 28,595 28,475 28,535 17,602 0.99
2025/12/04 28,465 28,535 28,445 28,470 14,022 -0.23
2025/12/05 28,395 28,500 28,385 28,435 5,333 -0.12
2025/12/08 28,565 28,625 28,490 28,590 8,436 0.55
2025/12/09 28,650 28,675 28,585 28,605 10,193 0.05
2025/12/10 28,765 28,795 28,715 28,785 8,378 0.63
2025/12/11 28,640 28,645 28,320 28,465 9,952 -1.11
2025/12/12 28,535 28,625 28,520 28,625 7,229 0.56
2025/12/15 28,090 28,140 28,000 28,030 15,911 -2.08
2025/12/16 27,800 27,800 27,520 27,600 12,269 -1.53
2025/12/17 27,795 27,990 27,705 27,990 5,565 1.41
2025/12/18 27,490 27,620 27,450 27,610 10,848 -1.36
2025/12/19 27,855 28,000 27,830 27,965 4,414 1.29
2025/12/22 28,675 28,675 28,600 28,650 29,803 2.45
2025/12/23 28,615 28,615 28,370 28,370 10,914 -0.98
2025/12/24 28,580 28,610 28,470 28,470 13,614 0.35
2025/12/25 28,475 28,630 28,465 28,520 8,750 0.18
2025/12/26 28,635 28,750 28,635 28,710 21,225 0.67
2025/12/29 28,720 28,720 28,615 28,625 14,786 -0.30
2025/12/30 28,455 28,550 28,455 28,520 8,592 -0.37
2026/01/05 28,395 28,480 28,370 28,465 9,007 -0.19
2026/01/06 28,445 28,520 28,415 28,520 34,546 0.19
2026/01/07 28,740 28,775 28,640 28,645 10,052 0.44
2026/01/08 28,750 28,810 28,560 28,590 4,747 -0.19
2026/01/09 28,630 28,745 28,620 28,700 3,988 0.38
2026/01/13 29,075 29,300 29,065 29,300 13,983 2.09
2026/01/14 29,300 29,385 29,260 29,260 5,086 -0.14
2026/01/15 28,855 29,010 28,810 29,010 27,357 -0.85
2026/01/16 29,050 29,100 29,000 29,100 6,521 0.31
2026/01/19 28,700 28,775 28,450 28,500 12,379 -2.06
2026/01/20 28,550 28,610 28,470 28,520 10,793 0.07
2026/01/21 28,265 28,420 28,265 28,420 8,750 -0.35

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