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: 2026/07/17
33,270円
(時刻：15:30)
▼ -970円 (-2.83%)

価格情報

始値 33,580円
高値 33,610円
安値 33,160円
終値 33,270円
出来高 22,522株
売買代金 751,322,410円
売り気配 (15:30) 33,400円
買い気配 (15:30) 33,270円
年初来高値 (2026/07/01) 35,250円
年初来安値 (2026/03/31) 26,095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 40,881,293,120.0円
発行済株式総数 1,193,963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
2026/07/10 3,045 15 88,923 11,021
2026/07/03 3,030 -894 77,902 -4,792
2026/06/26 3,924 698 82,694 4,002
2026/06/19 3,226 -86 78,692 3,605
2026/06/12 3,312 -5 75,087 6,492
2026/06/05 3,317 -546 68,595 11,030
2026/05/22 3,766 -238 51,966 9,717
2026/05/15 4,004 357 42,249 8,430
2026/05/01 3,647 18 33,819 3,104
2026/04/24 3,629 -24 30,715 1,172
2026/04/17 3,653 -2,736 29,543 2,458
2026/04/10 6,389 5,208 27,085 2,055
2026/04/03 1,181 -739 25,030 -3,504
2026/03/27 1,920 -257 28,534 1,872
2026/03/19 2,177 -313 26,662 2,334
2026/03/13 2,490 -1,434 24,328 -1,874
2026/03/06 3,924 -178 26,202 -2,983
2026/02/27 4,102 26 29,185 1,255
2026/02/20 4,076 -595 27,930 -98
2026/02/13 4,671 -11 28,028 -2,384
2026/02/06 4,682 1,406 30,412 466
2026/01/30 3,276 -2,909 29,946 830
2026/01/23 6,185 2,702 29,116 -1,449
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

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
2026/07/16 0 90 *****

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
2026/07/17 東証 5,093 26 5,067 0 90
2026/07/16 東証 106 106 0 0 90 ***** ***** -
2026/07/15 東証 3,177 156 3,021 0 360 - - -
2026/07/14 東証 3,222 156 3,066 0 90 - - -
2026/07/13 東証 3,215 156 3,059 0 90 - - -
2026/07/09 東証 4,383 236 4,147 0 90
2026/07/08 東証 4,364 236 4,128 0 270 - - -
2026/07/07 東証 3,514 236 3,278 0 90 - - -
2026/07/06 東証 3,421 465 2,956 0 90 - - -
2026/07/03 東証 3,545 407 3,138 0 90 - - -
2026/07/02 東証 2,230 590 1,640 0 90 - - -
2026/07/01 東証 2,444 320 2,124 0 270 - - -
2026/06/30 東証 3,523 290 3,233 0 90 - - -
2026/06/29 東証 3,137 290 2,847 0 90 - - -
2026/06/26 東証 3,569 290 3,279 0 90 - - -
2026/06/25 東証 3,580 272 3,308 0 90 - - -
2026/06/24 東証 3,596 289 3,307 0 270 - - -
2026/06/23 東証 4,313 309 4,004 0 90 - - -
2026/06/22 東証 55 365 -310 0 90 0.00 0.00 F
2026/06/19 東証 885 226 659 0 90 - - -
2026/06/18 東証 620 225 395 0 90 - - -
2026/06/17 東証 640 216 424 0 270 - - -
2026/06/16 東証 578 236 342 0 90 - - -
2026/06/15 東証 492 275 217 0 90 - - -
2026/06/12 東証 592 226 366 0 90
2026/06/11 東証 2,989 236 2,753 0 90 - - -
2026/06/10 東証 2,723 236 2,487 0 270 - - -
2026/06/09 東証 2,414 568 1,846 0 90 - - -
2026/06/08 東証 2,689 388 2,301 0 90 - - -
2026/06/05 東証 2,818 176 2,642 0 90 - - -

詳細チャートへ

適時開示情報

日付表題
2026年07月17日 10時50分ＭＡＸＩＳナスダック１００上場投信 決算短信（2026年6月期）
2026年06月08日 18時50分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2026年06月04日 10時00分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2026年01月16日 10時00分ＭＡＸＩＳナスダック１００上場投信 決算短信（2025年12月期）
2025年12月08日 19時10分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2025年12月04日 10時20分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2025年07月14日 15時30分ＭＡＸＩＳナスダック１００上場投信 決算短信（2025年6月期）
2025年06月09日 15時15分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2025年06月04日 10時35分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2025年01月16日 10時30分ＭＡＸＩＳナスダック１００上場投信　決算短信（2024年12月期）
2024年12月09日 14時10分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2024年12月04日 10時40分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ
2024年07月16日 12時00分ＭＡＸＩＳナスダック１００上場投信　決算短信（2024年6月期）
2024年06月10日 12時40分ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ
2024年06月05日 10時30分ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ

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(%)
2025/01/27 24,035 24,045 23,790 23,810 22,788 -
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
2026/01/22 28,810 28,885 28,770 28,815 9,385 1.39
2026/01/23 28,890 29,055 28,870 29,055 11,149 0.83
2026/01/26 28,280 28,285 28,060 28,220 22,132 -2.87
2026/01/27 28,445 28,630 28,395 28,620 5,287 1.42
2026/01/28 28,380 28,590 28,365 28,590 5,152 -0.10
2026/01/29 28,500 28,630 28,440 28,565 7,897 -0.09
2026/01/30 28,325 28,400 28,205 28,265 14,353 -1.05
2026/02/02 28,235 28,340 27,775 27,805 10,840 -1.63
2026/02/03 28,725 28,800 28,695 28,735 14,120 3.34
2026/02/04 28,235 28,380 28,200 28,380 7,941 -1.24
2026/02/05 28,035 28,140 27,850 27,975 16,693 -1.43
2026/02/06 27,130 27,520 26,800 27,510 22,111 -1.66
2026/02/09 28,340 28,380 28,060 28,100 32,574 2.14
2026/02/10 28,215 28,240 27,985 28,055 6,859 -0.16
2026/02/12 27,595 27,710 27,505 27,670 11,719 -1.37
2026/02/13 27,120 27,150 26,940 27,005 14,741 -2.40
2026/02/16 27,085 27,155 27,050 27,095 9,404 0.33
2026/02/17 27,190 27,190 26,805 26,835 5,890 -0.96
2026/02/18 26,995 27,220 26,990 27,190 5,330 1.32
2026/02/19 27,555 27,715 27,520 27,630 16,561 1.62
2026/02/20 27,565 27,670 27,540 27,605 5,210 -0.09
2026/02/24 27,380 27,585 27,380 27,505 5,282 -0.36
2026/02/25 27,875 27,935 27,810 27,825 19,655 1.16
2026/02/26 28,235 28,260 28,135 28,215 11,965 1.40
2026/02/27 27,835 27,900 27,770 27,875 5,096 -1.21
2026/03/02 27,680 27,830 27,615 27,660 6,060 -0.77
2026/03/03 28,055 28,085 27,825 27,915 15,980 0.92
2026/03/04 27,840 27,930 27,585 27,640 15,151 -0.99
2026/03/05 28,240 28,285 28,060 28,100 20,281 1.66
2026/03/06 28,225 28,365 28,205 28,365 7,548 0.94
2026/03/09 27,385 27,555 27,240 27,555 23,699 -2.86
2026/03/10 28,055 28,170 28,035 28,155 22,229 2.18
2026/03/11 28,280 28,420 28,270 28,275 16,697 0.43
2026/03/12 28,190 28,220 28,095 28,140 9,902 -0.48
2026/03/13 27,935 28,080 27,885 28,000 9,494 -0.50
2026/03/16 27,900 28,020 27,900 27,985 5,131 -0.05
2026/03/17 28,040 28,085 27,970 28,000 2,111 0.05
2026/03/18 28,180 28,360 28,180 28,335 9,072 1.20
2026/03/19 27,905 27,980 27,855 27,915 6,945 -1.48
2026/03/23 27,105 27,225 27,075 27,130 13,153 -2.81
2026/03/24 27,500 27,505 27,250 27,420 8,768 1.07
2026/03/25 27,500 27,565 27,435 27,510 4,495 0.33
2026/03/26 27,515 27,635 27,440 27,485 11,972 -0.09
2026/03/27 27,085 27,175 26,980 27,175 5,475 -1.13
2026/03/30 26,280 26,550 26,270 26,550 19,947 -2.30
2026/03/31 26,190 26,530 26,095 26,390 6,947 -0.60
2026/04/01 27,075 27,165 27,030 27,160 15,482 2.92
2026/04/02 27,280 27,335 26,915 26,940 11,608 -0.81
2026/04/03 27,600 27,600 27,405 27,440 2,310 1.86
2026/04/06 27,430 27,590 27,375 27,490 4,213 0.18
2026/04/07 27,600 27,655 27,465 27,530 17,541 0.15
2026/04/08 28,260 28,365 28,200 28,325 37,501 2.89
2026/04/09 28,240 28,295 28,215 28,295 20,834 -0.11
2026/04/10 28,540 28,635 28,530 28,570 9,185 0.97
2026/04/13 28,375 28,520 28,340 28,520 10,121 -0.18
2026/04/14 28,975 29,000 28,940 28,975 8,365 1.60
2026/04/15 29,350 29,460 29,305 29,415 9,470 1.52
2026/04/16 29,845 29,945 29,820 29,945 17,458 1.80
2026/04/17 30,020 30,060 29,985 30,060 7,571 0.38
2026/04/20 30,190 30,210 30,130 30,150 5,113 0.30
2026/04/21 30,290 30,380 30,290 30,350 3,901 0.66
2026/04/22 30,370 30,440 30,360 30,360 9,929 0.03
2026/04/23 30,770 30,770 30,510 30,710 8,869 1.15
2026/04/24 30,770 30,870 30,740 30,800 4,333 0.29
2026/04/27 31,120 31,260 31,110 31,160 10,899 1.17
2026/04/28 31,200 31,230 31,000 31,020 7,776 -0.45
2026/04/30 31,430 31,530 31,130 31,190 25,942 0.55
2026/05/01 30,870 30,990 30,840 30,910 17,873 -0.90
2026/05/07 31,990 32,050 31,900 32,050 15,469 3.69
2026/05/08 32,080 32,250 32,080 32,250 15,330 0.62
2026/05/11 32,800 32,920 32,740 32,880 22,594 1.95
2026/05/12 33,010 33,010 32,770 32,890 26,309 0.03
2026/05/13 32,720 33,030 32,700 33,030 9,213 0.43
2026/05/14 33,380 33,440 33,190 33,400 41,157 1.12
2026/05/15 33,550 33,610 33,120 33,130 25,901 -0.81
2026/05/18 33,020 33,220 32,810 32,880 14,707 -0.75
2026/05/19 33,060 33,100 32,800 32,860 8,987 -0.06
2026/05/20 32,860 32,920 32,710 32,900 7,105 0.12
2026/05/21 33,140 33,420 33,100 33,350 28,878 1.37
2026/05/22 33,560 33,640 33,520 33,590 28,232 0.72
2026/05/25 34,000 34,060 33,870 34,060 69,510 1.40
2026/05/26 33,930 33,930 33,810 33,910 26,985 -0.44
2026/05/27 34,240 34,310 34,190 34,290 64,296 1.12
2026/05/28 34,180 34,290 33,930 34,140 32,410 -0.44
2026/05/29 34,480 34,560 34,400 34,560 69,423 1.23
2026/06/01 34,710 34,870 34,710 34,860 69,774 0.87
2026/06/02 34,790 34,920 34,600 34,840 37,635 -0.06
2026/06/03 35,110 35,240 35,040 35,200 41,438 1.03
2026/06/04 35,000 35,220 34,790 34,820 18,162 -1.08
2026/06/05 34,580 34,580 34,340 34,550 26,109 -0.78
2026/06/08 33,340 33,540 33,190 33,300 27,515 -3.62
2026/06/09 33,670 33,960 33,530 33,910 19,980 1.83
2026/06/10 33,300 33,420 33,060 33,200 22,371 -2.09
2026/06/11 32,540 33,030 32,500 33,030 12,383 -0.51
2026/06/12 33,850 33,940 33,670 33,700 21,375 2.03
2026/06/15 34,360 34,850 34,340 34,850 20,696 3.41
2026/06/16 34,970 34,990 34,860 34,980 16,182 0.37
2026/06/17 34,430 34,700 34,410 34,700 26,620 -0.80
2026/06/18 34,470 34,620 34,440 34,520 21,345 -0.52
2026/06/19 35,100 35,100 34,730 34,850 18,989 0.96
2026/06/22 34,710 35,160 34,710 35,160 21,854 0.89
2026/06/23 34,980 35,040 34,360 34,360 28,551 -2.28
2026/06/24 34,030 34,200 33,920 34,130 10,812 -0.67
2026/06/25 34,490 34,550 34,280 34,530 11,208 1.17
2026/06/26 34,030 34,120 33,380 33,650 19,196 -2.55
2026/06/29 33,930 33,990 33,640 33,970 8,031 0.95
2026/06/30 34,460 34,710 34,300 34,500 19,073 1.56
2026/07/01 35,100 35,250 35,000 35,000 20,323 1.45
2026/07/02 34,640 34,870 34,310 34,860 22,586 -0.40
2026/07/03 33,920 34,500 33,790 34,320 15,518 -1.55
2026/07/06 34,400 34,400 34,100 34,400 16,888 0.23
2026/07/07 34,330 34,430 33,950 34,010 13,651 -1.13
2026/07/08 34,000 34,050 33,720 33,720 7,649 -0.85
2026/07/09 34,030 34,150 33,960 34,140 15,748 1.25
2026/07/10 34,500 34,520 34,170 34,350 10,503 0.62
2026/07/13 34,370 34,540 34,030 34,150 14,015 -0.58
2026/07/14 33,940 34,200 33,810 34,200 6,960 0.15
2026/07/15 34,490 34,640 34,380 34,610 10,698 1.20
2026/07/16 34,200 34,300 34,090 34,240 16,908 -1.07
2026/07/17 33,580 33,610 33,160 33,270 22,522 -2.83

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