ＭＡＸＩＳナスダック１００上場投信（為替ヘッジあり）（2632）の銘柄情報

ＭＡＸＩＳナスダック１００上場投信（為替ヘッジあり） 2632

ETF等 その他 最終更新: 2026/01/20
15,750円
(時刻：15:30)
▼ -65円 (-0.41%)

価格情報

始値 15,665円
高値 15,750円
安値 15,610円
終値 15,750円
出来高 9,549株
売買代金 149,475,555円
売り気配 (15:30) 15,750円
買い気配 (15:30) 15,615円
年初来高値 (2025/10/30) 16,470円
年初来安値 (2025/04/07) 10,575円

基本情報

銘柄名 ＭＡＸＩＳナスダック１００上場投信（為替ヘッジあり）
英文銘柄名 MAXIS NASDAQ100 ETF (JPY HEDGED)
時価総額 13,498,750,915.0円
発行済株式総数 853,541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 3,523 -15 15,730 -4,843
2026/01/09 3,538 -489 20,573 -1,228
2025/12/26 4,027 -37 21,801 -457
2025/12/19 4,064 3,048 22,258 3,681
2025/12/12 1,016 -75 18,577 -1,695
2025/12/05 1,091 43 20,272 1,099
2025/11/28 1,048 -41 19,173 -2,081
2025/11/21 1,089 513 21,254 800
2025/11/14 576 -2,140 20,454 -1,412
2025/11/07 2,716 1,696 21,866 3,102
2025/10/31 1,020 -5,903 18,764 2,902
2025/10/24 6,923 -41 15,862 -2,169
2025/10/17 6,964 857 18,031 -986
2025/10/10 6,107 -413 19,017 990
2025/10/03 6,520 1,867 18,027 3,669
2025/09/26 4,653 1,583 14,358 477
2025/09/19 3,070 -159 13,881 2,556
2025/09/12 3,229 981 11,325 337
2025/09/05 2,248 608 10,988 -962
2025/08/29 1,640 -171 11,950 -289
2025/08/22 1,811 -2,372 12,239 253
2025/08/15 4,183 1,190 11,986 620
2025/08/08 2,993 -126 11,366 1,894
2025/08/01 3,119 1,801 9,472 -1,548
2025/07/25 1,318 -2,557 11,020 1,448
2025/07/18 3,875 -17 9,572 -1,092
2025/07/11 3,892 2,037 10,664 -2,237
2025/07/04 1,855 -2,217 12,901 1,997
2025/06/27 4,072 2,425 10,904 -28
2025/06/20 1,647 -2,147 10,932 86
2025/06/13 3,794 2,959 10,846 3,241
2025/06/06 835 -2,485 7,605 325
2025/05/30 3,320 2,159 7,280 -238
2025/05/23 1,161 438 7,518 -1,433
2025/05/16 723 -18 8,951 -2,228
2025/05/09 741 -1,242 11,179 -3,461
2025/05/02 1,983 -3,949 14,640 3,115
2025/04/25 5,932 2,937 11,525 -5,923

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2,9580.34%2025/10/27
合計・最新計算日2,9580.34%2025/10/27

空売り残高（履歴）

計算日 商号 空売り残高
2025/10/27 個人 2,958
（0.68%→0.34%）
2025/10/17 個人 5,916
（0.51%→0.68%）
2025/10/02 個人 4,716
（0.43%→0.51%）

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
2025/10/28 0 70 *****

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 1,150 609 541 0 70
2026/01/19 東証 1,120 608 512 0 70 - - -
2026/01/16 東証 1,030 610 420 0 70 - - -
2026/01/15 東証 1,040 610 430 0 70 - - -
2026/01/14 東証 970 610 360 0 210 - - -
2026/01/13 東証 1,163 610 553 0 70 - - -
2026/01/09 東証 1,203 610 593 0 70 - - -
2026/01/08 東証 1,193 610 583 0 70 - - -
2026/01/07 東証 970 610 360 0 280 - - -
2026/01/06 東証 1,050 610 440 0 70 - - -
2026/01/05 東証 1,250 610 640 0 70 - - -
2025/12/30 東証 1,432 620 812 0 70 - - -
2025/12/29 東証 1,412 610 802 0 70 - - -
2025/12/26 東証 1,712 610 1,102 0 420 - - -
2025/12/25 東証 1,712 670 1,042 0 70 - - -
2025/12/24 東証 1,712 670 1,042 0 210 - - -
2025/12/23 東証 1,782 670 1,112 0 70 - - -
2025/12/22 東証 1,782 610 1,172 0 70 - - -
2025/12/19 東証 1,782 621 1,161 0 70 - - -
2025/12/18 東証 1,812 617 1,195 0 70 - - -
2025/12/17 東証 2,112 617 1,495 0 210 - - -
2025/12/16 東証 2,087 641 1,446 0 70 - - -
2025/12/15 東証 1,989 12 1,977 0 70 - - -
2025/12/12 東証 1,871 12 1,859 0 70 - - -
2025/12/11 東証 2,045 21 2,024 0 70 - - -
2025/12/10 東証 1,993 22 1,971 0 210 - - -
2025/12/09 東証 1,993 22 1,971 0 70 - - -
2025/12/08 東証 1,763 75 1,688 0 70 - - -
2025/12/05 東証 1,763 75 1,688 0 70 - - -
2025/12/04 東証 2,030 12 2,018 0 280 - - -

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 12,505 12,565 12,505 12,530 5,392 -
2024/07/29 12,645 12,700 12,640 12,695 15,788 1.32
2024/07/30 12,575 12,625 12,550 12,625 4,700 -0.55
2024/07/31 12,530 12,795 12,505 12,635 9,384 0.08
2024/08/01 12,920 12,945 12,885 12,935 42,126 2.37
2024/08/02 12,420 12,435 12,285 12,295 77,573 -4.95
2024/08/05 12,015 12,025 11,075 11,075 27,597 -9.92
2024/08/06 12,020 12,125 11,985 12,065 24,289 8.94
2024/08/07 11,895 12,110 11,895 12,050 9,162 -0.12
2024/08/08 11,750 12,000 11,750 12,000 6,159 -0.41
2024/08/09 12,230 12,230 12,135 12,165 14,859 1.38
2024/08/13 12,270 12,300 12,255 12,300 14,939 1.11
2024/08/14 12,565 12,600 12,545 12,600 25,241 2.44
2024/08/15 12,550 12,820 12,550 12,820 16,780 1.75
2024/08/16 12,880 12,915 12,855 12,915 24,549 0.74
2024/08/19 12,900 12,920 12,850 12,860 16,304 -0.43
2024/08/20 13,030 13,060 13,025 13,045 2,864 1.44
2024/08/21 12,975 13,015 12,970 13,000 5,820 -0.34
2024/08/22 13,070 13,070 13,020 13,035 4,646 0.27
2024/08/23 12,875 12,915 12,875 12,900 10,122 -1.04
2024/08/26 12,960 12,990 12,950 12,970 15,491 0.54
2024/08/27 12,830 12,870 12,815 12,870 17,695 -0.77
2024/08/28 12,845 12,870 12,840 12,865 17,604 -0.04
2024/08/29 12,590 12,680 12,590 12,680 23,930 -1.44
2024/08/30 12,745 12,780 12,725 12,755 15,690 0.59
2024/09/02 12,840 13,000 12,835 12,845 8,875 0.71
2024/09/03 12,840 12,855 12,810 12,825 8,397 -0.16
2024/09/04 12,440 12,455 12,360 12,360 21,989 -3.63
2024/09/05 12,420 12,465 12,370 12,370 17,704 0.08
2024/09/06 12,410 12,485 12,335 12,380 8,951 0.08
2024/09/09 12,105 12,195 12,105 12,190 10,858 -1.53
2024/09/10 12,280 12,280 12,210 12,210 7,473 0.16
2024/09/11 12,360 12,365 12,280 12,320 4,857 0.90
2024/09/12 12,620 12,680 12,615 12,660 38,935 2.76
2024/09/13 12,755 12,775 12,745 12,760 15,709 0.79
2024/09/17 12,750 12,765 12,725 12,765 8,388 0.04
2024/09/18 12,775 12,775 12,750 12,765 11,570 0.00
2024/09/19 12,805 12,900 12,755 12,900 28,464 1.06
2024/09/20 12,985 12,995 12,965 12,990 17,359 0.70
2024/09/24 13,005 13,035 12,975 13,030 26,613 0.31
2024/09/25 13,070 13,085 13,020 13,035 11,950 0.04
2024/09/26 13,135 13,235 13,135 13,235 9,984 1.53
2024/09/27 13,235 13,400 13,150 13,190 10,934 -0.34
2024/09/30 13,130 13,145 13,035 13,035 18,567 -1.18
2024/10/01 13,125 13,165 13,105 13,130 6,615 0.73
2024/10/02 12,920 13,000 12,890 12,915 7,859 -1.64
2024/10/03 12,995 12,995 12,910 12,915 5,557 0.00
2024/10/04 12,940 13,005 12,935 12,975 1,073 0.46
2024/10/07 13,110 13,125 13,075 13,085 20,015 0.85
2024/10/08 12,945 12,975 12,930 12,945 7,814 -1.07
2024/10/09 13,135 13,150 13,100 13,100 34,181 1.20
2024/10/10 13,255 13,275 13,245 13,255 21,548 1.18
2024/10/11 13,260 13,265 13,240 13,245 1,247 -0.08
2024/10/15 13,380 13,385 13,360 13,375 9,725 0.98
2024/10/16 13,195 13,225 13,185 13,225 14,952 -1.12
2024/10/17 13,165 13,190 13,140 13,190 4,956 -0.26
2024/10/18 13,225 13,230 13,170 13,220 8,658 0.23
2024/10/21 13,300 13,305 13,255 13,255 3,913 0.26
2024/10/22 13,305 13,305 13,250 13,250 8,387 -0.04
2024/10/23 13,310 13,315 13,290 13,305 1,676 0.42
2024/10/24 13,155 13,190 13,145 13,180 5,921 -0.94
2024/10/25 13,205 13,235 13,200 13,215 3,104 0.27
2024/10/28 13,360 13,400 13,360 13,380 4,919 1.25
2024/10/29 13,305 13,310 13,265 13,305 2,849 -0.56
2024/10/30 13,465 13,500 13,435 13,445 5,047 1.05
2024/10/31 13,245 13,270 13,215 13,220 7,791 -1.67
2024/11/01 13,005 13,045 12,970 13,045 13,997 -1.32
2024/11/05 13,010 13,200 12,990 13,200 12,332 1.19
2024/11/06 13,170 13,370 13,160 13,365 20,065 1.25
2024/11/07 13,535 13,575 13,515 13,575 11,988 1.57
2024/11/08 13,740 13,765 13,735 13,745 14,597 1.25
2024/11/11 13,800 13,800 13,770 13,785 6,519 0.29
2024/11/12 13,735 13,760 13,725 13,725 4,999 -0.44
2024/11/13 13,725 13,725 13,675 13,675 2,998 -0.36
2024/11/14 13,710 13,720 13,670 13,670 10,287 -0.04
2024/11/15 13,570 13,575 13,490 13,490 7,870 -1.32
2024/11/18 13,415 13,600 13,315 13,455 11,388 -0.26
2024/11/19 13,355 13,400 13,345 13,380 6,970 -0.56
2024/11/20 13,460 13,490 13,460 13,475 3,153 0.71
2024/11/21 13,445 13,445 13,355 13,380 4,279 -0.71
2024/11/22 13,460 13,495 13,450 13,485 5,576 0.78
2024/11/25 13,560 13,585 13,560 13,585 3,147 0.74
2024/11/26 13,490 13,545 13,455 13,535 5,687 -0.37
2024/11/27 13,585 13,600 13,560 13,575 11,977 0.30
2024/11/28 13,475 13,610 13,475 13,610 6,519 0.26
2024/11/29 13,525 13,545 13,480 13,545 6,028 -0.48
2024/12/02 13,595 13,595 13,555 13,555 5,269 0.07
2024/12/03 13,725 13,750 13,720 13,720 6,515 1.22
2024/12/04 13,815 13,835 13,785 13,835 4,514 0.84
2024/12/05 13,915 13,915 13,885 13,885 3,367 0.36
2024/12/06 13,855 13,875 13,845 13,875 4,906 -0.07
2024/12/09 13,985 13,990 13,970 13,980 7,108 0.76
2024/12/10 13,860 13,870 13,850 13,870 17,485 -0.79
2024/12/11 13,835 13,845 13,825 13,840 6,729 -0.22
2024/12/12 14,055 14,065 14,045 14,060 14,942 1.59
2024/12/13 14,050 14,070 14,025 14,055 18,430 -0.04
2024/12/16 14,085 14,110 14,080 14,105 30,605 0.36
2024/12/17 14,290 14,310 14,280 14,300 13,340 1.38
2024/12/18 14,205 14,270 14,200 14,270 5,340 -0.21
2024/12/19 13,710 13,750 13,675 13,715 31,127 -3.89
2024/12/20 13,710 13,710 13,525 13,590 37,695 -0.91
2024/12/23 13,835 13,885 13,790 13,885 8,559 2.17
2024/12/24 13,945 13,945 13,870 13,895 4,732 0.07
2024/12/25 14,085 14,085 13,870 14,065 6,129 1.22
2024/12/26 14,095 14,140 14,095 14,130 3,496 0.46
2024/12/27 14,085 14,085 14,030 14,055 6,237 -0.53
2024/12/30 13,885 13,890 13,845 13,860 12,202 -1.39
2025/01/06 13,810 13,810 13,750 13,765 9,978 -0.69
2025/01/07 13,935 13,935 13,855 13,895 8,307 0.94
2025/01/08 13,690 13,825 13,685 13,730 5,331 -1.19
2025/01/09 13,635 13,770 13,615 13,730 3,592 0.00
2025/01/10 13,590 13,645 13,555 13,635 9,819 -0.69
2025/01/14 13,470 13,485 13,440 13,480 14,572 -1.14
2025/01/15 13,405 13,415 13,390 13,405 7,443 -0.56
2025/01/16 13,700 13,725 13,650 13,695 20,649 2.16
2025/01/17 13,585 13,650 13,575 13,640 5,817 -0.40
2025/01/20 13,800 13,810 13,780 13,805 2,404 1.21
2025/01/21 13,905 13,905 13,695 13,895 5,677 0.65
2025/01/22 14,000 14,000 13,950 13,985 2,354 0.65
2025/01/23 14,045 14,055 14,030 14,045 7,262 0.43
2025/01/24 14,080 14,110 14,065 14,085 6,954 0.28
2025/01/27 13,865 13,865 13,695 13,700 9,228 -2.73
2025/01/28 13,650 13,655 13,590 13,630 5,998 -0.51
2025/01/29 13,790 13,860 13,785 13,855 18,584 1.65
2025/01/30 13,785 13,875 13,775 13,855 3,056 0.00
2025/01/31 13,885 13,935 13,870 13,870 2,021 0.11
2025/02/03 13,570 13,570 13,435 13,480 12,264 -2.81
2025/02/04 13,800 13,800 13,605 13,665 4,642 1.37
2025/02/05 13,795 13,830 13,765 13,765 3,838 0.73
2025/02/06 13,935 13,970 13,925 13,970 9,265 1.49
2025/02/07 13,985 14,010 13,960 13,960 8,491 -0.07
2025/02/10 13,860 14,000 13,860 14,000 24,765 0.29
2025/02/12 13,985 13,985 13,930 13,940 3,910 -0.43
2025/02/13 14,005 14,040 14,000 14,040 2,096 0.72
2025/02/14 14,120 14,170 14,120 14,150 5,494 0.78
2025/02/17 14,205 14,250 14,205 14,250 6,326 0.71
2025/02/18 14,215 14,245 14,215 14,245 695 -0.04
2025/02/19 14,220 14,260 14,215 14,240 2,344 -0.04
2025/02/20 14,210 14,215 14,170 14,175 13,733 -0.46
2025/02/21 14,175 14,175 14,145 14,160 2,891 -0.11
2025/02/25 13,700 13,735 13,700 13,725 14,955 -3.07
2025/02/26 13,590 13,800 13,575 13,800 10,648 0.55
2025/02/27 13,585 13,660 13,525 13,660 8,802 -1.01
2025/02/28 13,250 13,260 13,160 13,240 12,749 -3.07
2025/03/03 13,420 13,440 13,350 13,430 13,984 1.44
2025/03/04 13,150 13,185 13,120 13,185 10,332 -1.82
2025/03/05 13,180 13,185 13,105 13,155 10,034 -0.23
2025/03/06 13,220 13,230 13,190 13,225 9,934 0.53
2025/03/07 12,940 12,955 12,895 12,895 15,994 -2.50
2025/03/10 12,840 12,915 12,825 12,850 10,222 -0.35
2025/03/11 12,395 12,510 12,290 12,505 16,185 -2.68
2025/03/12 12,490 12,495 12,460 12,470 14,398 -0.28
2025/03/13 12,615 12,615 12,445 12,445 3,232 -0.20
2025/03/14 12,415 12,480 12,400 12,435 3,468 -0.08
2025/03/17 12,550 12,575 12,530 12,530 2,159 0.76
2025/03/18 12,700 12,700 12,630 12,690 1,467 1.28
2025/03/19 12,500 12,580 12,500 12,530 2,089 -1.26
2025/03/21 12,620 12,640 12,580 12,590 2,337 0.48
2025/03/24 12,745 12,765 12,745 12,765 2,503 1.39
2025/03/25 12,900 12,915 12,870 12,870 34,297 0.82
2025/03/26 13,020 13,025 12,830 12,970 1,059 0.78
2025/03/27 12,720 12,790 12,710 12,790 2,941 -1.39
2025/03/28 12,660 12,695 12,640 12,695 1,611 -0.74
2025/03/31 12,195 12,225 12,165 12,185 33,806 -4.02
2025/04/01 12,275 12,300 12,235 12,285 14,794 0.82
2025/04/02 12,425 12,435 12,200 12,200 6,969 -0.69
2025/04/03 11,975 12,145 11,975 12,105 9,949 -0.78
2025/04/04 11,840 11,875 11,735 11,875 26,381 -1.90
2025/04/07 10,580 10,820 10,575 10,610 54,312 -10.65
2025/04/08 11,270 11,355 11,230 11,275 19,251 6.27
2025/04/09 10,770 10,925 10,670 10,805 21,823 -4.17
2025/04/10 12,230 12,240 12,040 12,110 26,055 12.08
2025/04/11 11,810 11,950 11,515 11,945 20,979 -1.36
2025/04/14 12,065 12,135 12,020 12,020 19,782 0.63
2025/04/15 11,965 12,015 11,965 11,980 9,873 -0.33
2025/04/16 11,895 11,895 11,770 11,800 4,998 -1.50
2025/04/17 11,700 11,815 11,700 11,790 1,872 -0.08
2025/04/18 11,730 11,775 11,700 11,750 3,682 -0.34
2025/04/21 11,690 11,690 11,595 11,610 15,683 -1.19
2025/04/22 11,470 11,505 11,455 11,495 2,040 -0.99
2025/04/23 11,920 11,930 11,845 11,930 7,353 3.78
2025/04/24 11,970 11,975 11,880 11,915 10,804 -0.13
2025/04/25 12,305 12,360 12,300 12,320 2,093 3.40
2025/04/28 12,340 12,355 12,305 12,355 6,566 0.28
2025/04/30 12,400 12,415 12,370 12,415 2,008 0.49
2025/05/01 12,620 12,655 12,620 12,655 2,541 1.93
2025/05/02 12,595 12,680 12,520 12,610 12,501 -0.36
2025/05/07 12,725 12,750 12,640 12,655 25,630 0.36
2025/05/08 12,655 12,815 12,640 12,760 5,517 0.83
2025/05/09 12,780 12,840 12,740 12,805 26,066 0.35
2025/05/12 12,985 13,055 12,980 13,055 5,901 1.95
2025/05/13 13,290 13,290 13,230 13,245 4,414 1.46
2025/05/14 13,535 13,560 13,505 13,530 3,514 2.15
2025/05/15 13,590 13,595 13,545 13,560 2,350 0.22
2025/05/16 13,600 13,605 13,560 13,600 737 0.29
2025/05/19 13,570 13,570 13,460 13,485 1,697 -0.85
2025/05/20 13,655 13,690 13,580 13,585 1,335 0.74
2025/05/21 13,600 13,615 13,495 13,495 5,693 -0.66
2025/05/22 13,415 13,490 13,410 13,430 2,086 -0.48
2025/05/23 13,435 13,445 13,380 13,385 2,278 -0.34
2025/05/26 13,535 13,535 13,430 13,490 2,147 0.78
2025/05/27 13,470 13,490 13,410 13,490 3,788 0.00
2025/05/28 13,600 13,635 13,600 13,635 5,929 1.07
2025/05/29 13,825 13,870 13,800 13,845 5,240 1.54
2025/05/30 13,545 13,580 13,500 13,555 14,012 -2.09
2025/06/02 13,550 13,550 13,450 13,460 2,820 -0.70
2025/06/03 13,650 13,650 13,605 13,605 957 1.08
2025/06/04 13,800 13,800 13,740 13,765 10,329 1.18
2025/06/05 13,790 13,790 13,750 13,760 3,752 -0.04
2025/06/06 13,645 13,720 13,645 13,715 1,663 -0.33
2025/06/09 13,785 13,790 13,760 13,765 2,408 0.36
2025/06/10 13,815 13,910 13,675 13,675 2,775 -0.65
2025/06/11 13,895 13,895 13,845 13,890 9,323 1.57
2025/06/12 13,845 13,845 13,765 13,815 1,850 -0.54
2025/06/13 13,790 13,790 13,615 13,640 15,213 -1.27
2025/06/16 13,700 13,820 13,700 13,820 4,280 1.32
2025/06/17 13,820 13,860 13,790 13,800 7,789 -0.14
2025/06/18 13,635 13,795 13,635 13,795 1,437 -0.04
2025/06/19 13,750 13,750 13,670 13,670 1,639 -0.91
2025/06/20 13,820 13,820 13,700 13,735 907 0.48
2025/06/23 13,635 13,675 13,605 13,675 2,535 -0.44
2025/06/24 13,905 14,020 13,905 14,020 6,027 2.52
2025/06/25 14,055 14,060 14,035 14,060 667 0.29
2025/06/26 14,075 14,125 14,070 14,125 903 0.46
2025/06/27 14,200 14,235 14,200 14,230 13,682 0.74
2025/06/30 14,300 14,350 14,290 14,320 6,339 0.63
2025/07/01 14,340 14,355 14,285 14,285 4,441 -0.24
2025/07/02 14,230 14,275 14,225 14,270 4,097 -0.11
2025/07/03 14,320 14,345 14,315 14,345 2,002 0.53
2025/07/04 14,440 14,440 14,340 14,420 5,562 0.52
2025/07/07 14,410 14,415 14,345 14,345 3,382 -0.52
2025/07/08 14,345 14,385 14,325 14,385 1,199 0.28
2025/07/09 14,380 14,380 14,330 14,340 1,984 -0.31
2025/07/10 14,440 14,440 14,405 14,410 726 0.49
2025/07/11 14,445 14,450 14,335 14,385 5,372 -0.17
2025/07/14 14,330 14,395 14,300 14,395 2,765 0.07
2025/07/15 14,430 14,525 14,420 14,515 1,442 0.83
2025/07/16 14,570 14,570 14,410 14,420 1,118 -0.65
2025/07/17 14,445 14,510 14,435 14,510 6,038 0.62
2025/07/18 14,570 14,625 14,565 14,620 10,023 0.76
2025/07/22 14,645 14,660 14,615 14,625 12,020 0.03
2025/07/23 14,590 14,660 14,545 14,585 12,020 -0.27
2025/07/24 14,690 14,690 14,655 14,655 12,389 0.48
2025/07/25 14,680 14,700 14,675 14,680 2,874 0.17
2025/07/28 14,795 14,795 14,760 14,790 5,493 0.75
2025/07/29 14,765 14,775 14,755 14,775 954 -0.10
2025/07/30 14,745 14,750 14,720 14,750 2,152 -0.17
2025/07/31 14,905 14,950 14,880 14,935 17,482 1.25
2025/08/01 14,720 14,720 14,580 14,580 14,116 -2.38
2025/08/04 14,395 14,440 14,390 14,435 5,520 -0.99
2025/08/05 14,640 14,730 14,635 14,730 5,892 2.04
2025/08/06 14,565 14,565 14,475 14,565 3,448 -1.12
2025/08/07 14,715 14,755 14,715 14,750 9,185 1.27
2025/08/08 14,795 14,900 14,760 14,900 12,629 1.02
2025/08/12 14,840 14,860 14,815 14,840 7,534 -0.40
2025/08/13 15,045 15,045 15,015 15,035 7,554 1.31
2025/08/14 15,030 15,030 14,990 14,990 12,549 -0.30
2025/08/15 15,100 15,100 14,985 15,020 4,596 0.20
2025/08/18 14,945 15,000 14,945 14,945 6,298 -0.50
2025/08/19 14,960 14,960 14,900 14,910 9,739 -0.23
2025/08/20 14,700 14,705 14,650 14,670 4,233 -1.61
2025/08/21 14,640 14,670 14,605 14,665 7,660 -0.03
2025/08/22 14,600 14,600 14,530 14,530 7,197 -0.92
2025/08/25 14,785 14,805 14,775 14,775 13,032 1.69
2025/08/26 14,720 14,750 14,675 14,715 3,358 -0.41
2025/08/27 14,820 14,830 14,805 14,815 7,096 0.68
2025/08/28 14,790 14,810 14,740 14,810 10,820 -0.03
2025/08/29 14,905 14,910 14,880 14,900 3,436 0.61
2025/09/01 14,780 14,795 14,685 14,690 12,466 -1.41
2025/09/02 14,755 14,755 14,690 14,700 2,495 0.07
2025/09/03 14,645 14,665 14,625 14,665 3,398 -0.24
2025/09/04 14,755 14,765 14,715 14,720 1,942 0.38
2025/09/05 14,885 14,925 14,880 14,920 6,338 1.36
2025/09/08 14,915 14,935 14,890 14,920 1,236 0.00
2025/09/09 14,940 14,980 14,935 14,980 904 0.40
2025/09/10 15,000 15,025 14,985 15,025 4,367 0.30
2025/09/11 15,005 15,025 14,985 15,025 11,758 0.00
2025/09/12 15,095 15,095 15,060 15,070 2,166 0.30
2025/09/16 15,225 15,300 15,225 15,280 13,938 1.39
2025/09/17 15,280 15,280 15,230 15,260 8,273 -0.13
2025/09/18 15,285 15,325 15,265 15,315 2,375 0.36
2025/09/19 15,385 15,390 15,145 15,145 8,249 -1.11
2025/09/22 15,425 15,470 15,425 15,430 5,116 1.88
2025/09/24 15,445 15,500 15,430 15,500 5,080 0.45
2025/09/25 15,395 15,505 15,385 15,505 1,855 0.03
2025/09/26 15,310 15,365 15,285 15,365 3,387 -0.90
2025/09/29 15,410 15,445 15,400 15,410 4,437 0.29
2025/09/30 15,450 15,455 15,425 15,425 1,613 0.10
2025/10/01 15,440 15,445 15,380 15,380 2,817 -0.29
2025/10/02 15,565 15,600 15,560 15,580 12,146 1.30
2025/10/03 15,630 15,680 15,630 15,665 5,870 0.55
2025/10/06 15,590 15,645 15,585 15,645 1,306 -0.13
2025/10/07 15,645 15,670 15,625 15,670 2,124 0.16
2025/10/08 15,580 15,620 15,575 15,600 1,240 -0.45
2025/10/09 15,795 15,800 15,625 15,625 5,123 0.16
2025/10/10 15,770 15,775 15,755 15,775 2,206 0.96
2025/10/14 15,505 15,570 15,345 15,405 14,910 -2.35
2025/10/15 15,415 15,505 15,400 15,505 2,132 0.65
2025/10/16 15,520 15,560 15,490 15,530 1,551 0.16
2025/10/17 15,415 15,630 15,315 15,630 10,770 0.64
2025/10/20 15,565 15,700 15,535 15,700 1,494 0.45
2025/10/21 15,760 15,785 15,540 15,540 7,472 -1.02
2025/10/22 15,710 15,765 15,695 15,765 4,238 1.45
2025/10/23 15,555 15,680 15,535 15,605 4,963 -1.01
2025/10/24 15,750 15,800 15,675 15,800 5,539 1.25
2025/10/27 16,010 16,070 16,005 16,045 26,940 1.55
2025/10/28 16,185 16,195 16,145 16,145 12,301 0.62
2025/10/29 16,295 16,370 16,285 16,350 5,549 1.27
2025/10/30 16,335 16,470 16,305 16,340 6,741 -0.06
2025/10/31 16,305 16,330 16,290 16,330 4,006 -0.06
2025/11/04 16,245 16,250 16,045 16,080 14,605 -1.53
2025/11/05 15,895 15,935 15,755 15,935 11,559 -0.90
2025/11/06 16,055 16,060 15,980 16,060 5,059 0.78
2025/11/07 15,780 15,805 15,685 15,805 6,819 -1.59
2025/11/10 15,870 15,930 15,775 15,890 2,428 0.54
2025/11/11 16,050 16,055 15,720 15,720 7,521 -1.07
2025/11/12 16,005 16,130 15,980 16,130 6,796 2.61
2025/11/13 15,930 16,025 15,920 16,005 4,871 -0.77
2025/11/14 15,645 15,670 15,540 15,540 4,899 -2.91
2025/11/17 15,685 15,755 15,660 15,725 1,918 1.19
2025/11/18 15,525 15,540 15,335 15,500 7,476 -1.43
2025/11/19 15,315 15,765 15,220 15,765 10,855 1.71
2025/11/20 15,640 15,695 15,630 15,650 4,833 -0.73
2025/11/21 15,010 15,080 15,000 15,045 10,667 -3.87
2025/11/25 15,535 15,555 15,510 15,525 4,094 3.19
2025/11/26 15,635 15,705 15,620 15,705 1,446 1.16
2025/11/27 15,775 15,795 15,630 15,630 1,864 -0.48
2025/11/28 15,780 15,845 15,780 15,820 1,078 1.22
2025/12/01 15,900 15,900 15,705 15,775 8,399 -0.28
2025/12/02 15,775 15,850 15,775 15,820 4,040 0.29
2025/12/03 15,925 16,040 15,925 15,985 1,934 1.04
2025/12/04 16,050 16,050 15,965 15,995 1,497 0.06
2025/12/05 15,995 16,005 15,935 16,000 1,432 0.03
2025/12/08 16,015 16,050 15,990 16,050 13,594 0.31
2025/12/09 16,070 16,070 15,950 15,970 6,153 -0.50
2025/12/10 16,000 16,000 15,950 15,970 1,164 0.00
2025/12/11 16,000 16,010 15,830 16,010 5,898 0.25
2025/12/12 15,965 15,995 15,950 15,975 7,034 -0.22
2025/12/15 15,670 15,730 15,665 15,730 12,096 -1.53
2025/12/16 15,700 15,700 15,455 15,470 11,401 -1.65
2025/12/17 15,520 15,660 15,520 15,640 5,136 1.10
2025/12/18 15,370 15,405 15,350 15,385 3,632 -1.63
2025/12/19 15,515 15,600 15,455 15,455 2,265 0.45
2025/12/22 15,800 15,830 15,800 15,800 13,363 2.23
2025/12/23 15,840 15,855 15,810 15,810 16,450 0.06
2025/12/24 15,900 15,910 15,880 15,880 2,182 0.44
2025/12/25 15,960 15,960 15,900 15,900 738 0.13
2025/12/26 15,965 15,970 15,940 15,950 2,253 0.31
2025/12/29 15,945 15,960 15,915 15,915 1,539 -0.22
2025/12/30 15,840 15,970 15,835 15,970 5,056 0.35
2026/01/05 15,710 15,740 15,700 15,715 3,371 -1.60
2026/01/06 15,765 15,825 15,750 15,815 14,131 0.64
2026/01/07 15,870 15,935 15,870 15,895 2,726 0.51
2026/01/08 15,935 15,935 15,835 15,890 7,968 -0.03
2026/01/09 15,840 15,850 15,810 15,835 19,360 -0.35
2026/01/13 15,960 15,980 15,940 15,965 9,455 0.82
2026/01/14 15,940 16,000 15,940 16,000 4,459 0.22
2026/01/15 15,810 15,860 15,770 15,860 3,020 -0.88
2026/01/16 15,870 15,920 15,865 15,915 17,715 0.35
2026/01/19 15,775 15,815 15,640 15,815 6,791 -0.63
2026/01/20 15,665 15,750 15,610 15,750 9,549 -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