NEXT FUNDS S&P 500 指数（為替ヘッジあり）連動型上場投信（2634）の銘柄情報

NEXT FUNDS S&P 500 指数（為替ヘッジあり）連動型上場投信 2634

ETF等 その他 最終更新: 2026/01/21
2,877円
(時刻：15:30)
▼ -15円 (-0.51%)

価格情報

始値 2,865円
高値 2,879円
安値 2,865円
終値 2,877円
出来高 522,325株
売買代金 1,501,587,024円
売り気配 (15:30) 2,881円
買い気配 (15:30) 2,877円
年初来高値 (2026/01/13) 2,944円
年初来安値 (2025/04/09) 2,105.5円

基本情報

銘柄名 NEXT FUNDS S&P 500 指数（為替ヘッジあり）連動型上場投信
英文銘柄名 NEXT FUNDS S&P 500 (YEN-HEDGED) EXCHANGE TRADED FU
時価総額 35,211,632,760.0円
発行済株式総数 12,175,530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 注意喚起
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
2026/01/20 1,410 -1,383 13,281 400
2026/01/19 2,793 1,383 12,881 -100
2026/01/16 1,410 0 12,981 0
2026/01/15 1,410 0 12,981 310
2026/01/14 1,410 -1,228 12,671 -1,344
2026/01/13 2,638 357 14,015 394
2026/01/09 2,281 871 13,621 -2,444
2026/01/08 1,410 0 16,065 -650
2026/01/07 1,410 0 16,715 -198
2026/01/06 1,410 0 16,913 -50
2026/01/05 1,410 -6 16,963 -296
2025/12/30 1,416 0 17,259 0
2025/12/29 1,416 6 17,259 -3,974
2025/12/26 1,410 50 21,233 -696
2025/12/25 1,360 0 21,929 -70
2025/12/24 1,360 0 21,999 2,100
2025/12/23 1,360 -4 19,899 992
2025/12/22 1,364 0 18,907 302
2025/12/19 1,364 34 18,605 1
2025/12/18 1,330 -502 18,604 0
2025/12/17 1,832 500 18,604 -500
2025/12/16 1,332 0 19,104 3
2025/12/15 1,332 -1,781 19,101 -1,347
2025/12/12 3,113 1,681 20,448 -28
2025/12/11 1,432 -400 20,476 -891
2025/12/10 1,832 -200 21,367 -1,885
2025/12/09 2,032 0 23,252 -475
2025/12/08 2,032 200 23,727 -1,524
2025/12/05 1,832 0 25,251 1,024
2025/12/04 1,832 -1,525 24,227 -143
2025/12/03 3,357 -145 24,370 -580
2025/12/02 3,502 100 24,950 825
2025/12/01 3,402 -2,600 24,125 -1,429
2025/11/28 6,002 -500 25,554 34
2025/11/27 6,502 -636 25,520 3,860
2025/11/26 7,138 918 21,660 1,330
2025/11/25 6,220 -2,270 20,330 -1,100
2025/11/21 8,490 2,860 21,430 440
2025/11/20 5,630 -4,020 20,990 220
2025/11/19 9,650 430 20,770 -14,340
2025/11/18 9,220 2,770 35,110 860
2025/11/17 6,450 -50 34,250 420
2025/11/14 6,500 -570 33,830 -1,240
2025/11/13 7,070 -670 35,070 -470
2025/11/12 7,740 -10 35,540 -15,440
2025/11/11 7,750 -4,720 50,980 2,380
2025/11/10 12,470 2,670 48,600 -230
2025/11/07 9,800 -150 48,830 170
2025/11/06 9,950 370 48,660 -1,560
2025/11/05 9,580 -4,510 50,220 -10
2025/10/31 9,990 360 51,450 -120
2025/10/30 9,630 230 51,570 1,660
2025/10/29 9,400 590 49,910 -330
2025/10/28 8,810 -600 50,240 31,960
2025/10/27 9,410 240 18,280 180
2025/10/24 9,170 110 18,100 -14,790
2025/10/23 9,060 -150 32,890 0
2025/10/22 9,210 70 32,890 -9,660
2025/10/21 9,140 -390 42,550 -1,280
2025/10/20 9,530 150 43,830 820
2025/10/17 9,380 -550 43,010 -20
2025/10/16 9,930 -2,610 43,030 930
2025/10/15 12,540 -2,760 42,100 -10,270
2025/10/14 15,300 -1,630 52,370 0
2025/10/10 16,930 -4,510 52,370 470
2025/10/09 21,440 3,500 51,900 -490
2025/10/08 17,940 360 52,390 730
2025/10/07 17,580 -460 51,660 -720
2025/10/06 18,040 -570 52,380 1,170
2025/10/03 18,610 260 51,210 1,350
2025/10/02 18,350 200 49,860 -1,980
2025/10/01 18,150 2,000 51,840 -430
2025/09/30 16,150 500 52,270 -280
2025/09/29 15,650 30 52,550 20
2025/09/26 15,620 -40 52,530 -840
2025/09/25 15,660 -510 53,370 -650
2025/09/22 23,110 1,520 53,040 180
2025/09/19 21,590 2,800 52,860 35,200
2025/09/18 18,790 190 17,660 1,040
2025/09/17 18,600 190 16,620 -1,480
2025/09/16 18,410 -3,160 18,100 1,140
2025/09/12 21,570 100 16,960 -80
2025/09/11 21,470 5,010 17,040 -1,140
2025/09/10 16,460 0 18,180 2,460
2025/09/09 16,460 -1,500 15,720 -430
2025/09/08 17,960 0 16,150 -2,560
2025/09/05 17,960 -10 18,710 390
2025/09/04 17,970 -200 18,320 480
2025/09/03 18,170 -25,010 17,840 -460
2025/09/02 43,180 0 18,300 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 2,793 155 12,881 -1,134
2026/01/09 2,638 1,222 14,015 -3,244
2025/12/26 1,416 52 17,259 -1,648
2025/12/19 1,364 32 18,907 -194
2025/12/12 1,332 -700 19,101 -4,626
2025/12/05 2,032 -1,370 23,727 -398
2025/11/28 3,402 -2,818 24,125 3,795
2025/11/21 6,220 -230 20,330 -13,920
2025/11/14 6,450 -6,020 34,250 -14,350
2025/11/07 12,470 -1,620 48,600 -1,630
2025/10/31 14,090 4,680 50,230 31,950
2025/10/24 9,410 -120 18,280 -25,550
2025/10/17 9,530 -5,770 43,830 -8,540
2025/10/10 15,300 -2,740 52,370 -10
2025/10/03 18,040 2,390 52,380 -170
2025/09/26 15,650 -7,460 52,550 -490
2025/09/19 23,110 4,700 53,040 34,940
2025/09/12 18,410 450 18,100 1,950
2025/09/05 17,960 -30,780 16,150 -3,570
2025/08/29 48,740 29,170 19,720 710
2025/08/22 19,570 -10 19,010 -3,330
2025/08/15 19,580 -1,710 22,340 -7,140
2025/08/08 21,290 -3,400 29,480 -46,530
2025/08/01 24,690 3,790 76,010 33,600
2025/07/25 20,900 690 42,410 -5,300
2025/07/18 20,210 -380 47,710 6,140
2025/07/11 20,590 770 41,570 -9,480
2025/07/04 19,820 -860 51,050 2,980
2025/06/27 20,680 -360 48,070 3,720
2025/06/20 21,040 630 44,350 -1,680
2025/06/13 20,410 330 46,030 -4,820
2025/06/06 20,080 1,980 50,850 -11,850
2025/05/30 18,100 2,580 62,700 -460
2025/05/23 15,520 1,840 63,160 -35,230
2025/05/16 13,680 3,000 98,390 -8,560
2025/05/09 10,680 1,130 106,950 -790
2025/05/02 9,550 750 107,740 -3,930
2025/04/25 8,800 1,290 111,670 -1,070

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
2026/01/19 0 120 *****

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 130 690 -560 5 120
2026/01/19 東証 690 690 0 5 120 ***** ***** -
2026/01/16 東証 1,753 1,753 0 5 120 ***** ***** -
2026/01/15 東証 690 690 0 5 120 ***** ***** -
2026/01/14 東証 690 690 0 15 360 ***** ***** -
2026/01/13 東証 840 840 0 5 120 ***** ***** -
2026/01/09 東証 1,658 1,658 0 5 120 ***** ***** -
2026/01/08 東証 1,301 1,301 0 5 120 ***** ***** -
2026/01/07 東証 690 690 0 20 480 ***** ***** -
2026/01/06 東証 690 690 0 5 120 ***** ***** -
2026/01/05 東証 690 690 0 5 120 ***** ***** -
2025/12/30 東証 690 690 0 5 120 ***** ***** -
2025/12/29 東証 696 696 0 5 120 ***** ***** -
2025/12/26 東証 696 696 0 30 720 ***** ***** -
2025/12/25 東証 1,310 690 620 5 120 - - -
2025/12/24 東証 1,310 690 620 15 360 - - -
2025/12/23 東証 1,310 690 620 5 120 - - -
2025/12/22 東証 1,310 690 620 5 120 - - -
2025/12/19 東証 660 660 0 5 120 ***** ***** -
2025/12/18 東証 660 660 0 5 120 ***** ***** -
2025/12/17 東証 660 660 0 15 360 ***** ***** -
2025/12/16 東証 660 660 0 5 120 ***** ***** -
2025/12/15 東証 1,548 660 888 5 120 - - -
2025/12/12 東証 1,648 660 988 5 120 - - -
2025/12/11 東証 860 860 0 5 120 ***** ***** -
2025/12/10 東証 2,189 660 1,529 15 360 - - -
2025/12/09 東証 2,209 1,060 1,149 5 120 - - -
2025/12/08 東証 2,209 1,260 949 5 120 - - -
2025/12/05 東証 2,579 1,260 1,319 5 120 - - -
2025/12/04 東証 2,579 1,060 1,519 5 120 - - -

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 2,455 2,461 2,455 2,461 81,870 -
2024/07/30 2,445 2,450 2,441 2,450 35,580 -0.45
2024/07/31 2,442 2,455 2,439 2,453 27,880 0.12
2024/08/01 2,487 2,500 2,482 2,500 15,450 1.92
2024/08/02 2,433 2,433 2,414 2,428 52,040 -2.88
2024/08/05 2,372 2,375 2,291 2,291 105,320 -5.66
2024/08/06 2,341 2,401 2,341 2,357 60,790 2.90
2024/08/07 2,341 2,397 2,340 2,359 42,500 0.08
2024/08/08 2,322 2,337 2,321 2,333 107,610 -1.12
2024/08/09 2,386 2,389 2,377 2,387 27,030 2.32
2024/08/13 2,396 2,400 2,394 2,399 24,570 0.50
2024/08/14 2,430 2,435 2,430 2,434 20,160 1.48
2024/08/15 2,438 2,447 2,438 2,442 111,570 0.33
2024/08/16 2,483 2,487 2,479 2,485 97,380 1.76
2024/08/19 2,489 2,489 2,483 2,483 19,930 -0.10
2024/08/20 2,507 2,509 2,504 2,504 36,250 0.87
2024/08/21 2,500 2,505 2,500 2,504 13,370 0.00
2024/08/22 2,511 2,513 2,507 2,509 41,600 0.18
2024/08/23 2,494 2,499 2,493 2,497 42,590 -0.46
2024/08/26 2,513 2,523 2,511 2,515 147,510 0.70
2024/08/27 2,506 2,508 2,503 2,506 11,690 -0.34
2024/08/28 2,505 2,511 2,505 2,511 29,370 0.18
2024/08/29 2,478 2,491 2,478 2,490 45,570 -0.82
2024/08/30 2,497 2,504 2,495 2,504 19,780 0.54
2024/09/02 2,525 2,525 2,515 2,515 20,340 0.44
2024/09/03 2,517 2,518 2,513 2,516 7,680 0.04
2024/09/04 2,463 2,464 2,450 2,451 116,930 -2.58
2024/09/05 2,458 2,462 2,452 2,458 116,130 0.31
2024/09/06 2,450 2,451 2,444 2,449 116,300 -0.39
2024/09/09 2,401 2,413 2,401 2,411 155,900 -1.55
2024/09/10 2,432 2,432 2,423 2,423 59,830 0.52
2024/09/11 2,437 2,437 2,426 2,428 30,830 0.19
2024/09/12 2,462 2,469 2,461 2,468 131,260 1.65
2024/09/13 2,484 2,485 2,482 2,482 150,530 0.59
2024/09/17 2,495 2,498 2,494 2,496 177,760 0.56
2024/09/18 2,498 2,501 2,498 2,500 66,400 0.16
2024/09/19 2,507 2,520 2,498 2,520 32,840 0.80
2024/09/20 2,529 2,529 2,525 2,528 62,700 0.32
2024/09/24 2,529 2,536 2,528 2,534 104,850 0.24
2024/09/25 2,540 2,540 2,532 2,534 85,350 -0.02
2024/09/26 2,535 2,550 2,535 2,549 111,480 0.59
2024/09/27 2,560 2,560 2,542 2,545 36,240 -0.14
2024/09/30 2,541 2,542 2,536 2,538 66,280 -0.29
2024/10/01 2,548 2,554 2,545 2,549 42,150 0.43
2024/10/02 2,521 2,527 2,517 2,520 34,950 -1.14
2024/10/03 2,528 2,530 2,520 2,521 34,010 0.04
2024/10/04 2,522 2,527 2,518 2,523 11,090 0.08
2024/10/07 2,545 2,545 2,539 2,539 62,740 0.63
2024/10/08 2,518 2,523 2,517 2,519 14,570 -0.79
2024/10/09 2,540 2,542 2,538 2,538 10,010 0.77
2024/10/10 2,560 2,563 2,560 2,560 44,620 0.85
2024/10/11 2,561 2,561 2,556 2,558 26,710 -0.08
2024/10/15 2,594 2,597 2,594 2,595 29,790 1.45
2024/10/16 2,574 2,576 2,571 2,576 21,970 -0.73
2024/10/17 2,581 2,581 2,576 2,581 51,650 0.21
2024/10/18 2,587 2,587 2,582 2,586 9,400 0.17
2024/10/21 2,597 2,597 2,591 2,592 7,720 0.23
2024/10/22 2,589 2,589 2,582 2,582 17,290 -0.39
2024/10/23 2,585 2,585 2,582 2,584 5,740 0.10
2024/10/24 2,566 2,570 2,563 2,567 6,760 -0.68
2024/10/25 2,567 2,569 2,565 2,567 9,130 0.02
2024/10/28 2,576 2,582 2,576 2,576 10,560 0.35
2024/10/29 2,572 2,573 2,568 2,572 9,480 -0.16
2024/10/30 2,583 2,587 2,579 2,579 10,290 0.27
2024/10/31 2,561 2,561 2,555 2,555 35,570 -0.95
2024/11/01 2,519 2,525 2,514 2,522 69,810 -1.27
2024/11/05 2,522 2,526 2,520 2,525 37,320 0.10
2024/11/06 2,552 2,620 2,552 2,620 82,730 3.76
2024/11/07 2,617 2,623 2,614 2,623 64,470 0.13
2024/11/08 2,638 2,638 2,635 2,637 16,810 0.51
2024/11/11 2,650 2,652 2,648 2,651 83,420 0.55
2024/11/12 2,647 2,648 2,644 2,644 8,520 -0.26
2024/11/13 2,639 2,639 2,632 2,632 10,800 -0.47
2024/11/14 2,645 2,645 2,639 2,642 136,460 0.40
2024/11/15 2,622 2,622 2,610 2,610 10,930 -1.21
2024/11/18 2,610 2,610 2,591 2,601 16,940 -0.34
2024/11/19 2,600 2,619 2,598 2,619 28,520 0.69
2024/11/20 2,612 2,615 2,610 2,615 17,390 -0.15
2024/11/21 2,611 2,611 2,598 2,605 7,980 -0.40
2024/11/22 2,621 2,623 2,604 2,623 7,820 0.69
2024/11/25 2,641 2,643 2,639 2,643 16,970 0.76
2024/11/26 2,635 2,642 2,628 2,642 72,450 -0.04
2024/11/27 2,650 2,666 2,650 2,666 18,720 0.91
2024/11/28 2,660 2,660 2,640 2,640 4,900 -0.98
2024/11/29 2,645 2,673 2,642 2,673 32,060 1.27
2024/12/02 2,654 2,655 2,650 2,650 16,330 -0.86
2024/12/03 2,663 2,664 2,660 2,662 106,070 0.45
2024/12/04 2,665 2,667 2,663 2,666 13,310 0.13
2024/12/05 2,676 2,679 2,668 2,679 16,050 0.51
2024/12/06 2,672 2,677 2,670 2,673 6,780 -0.24
2024/12/09 2,679 2,700 2,675 2,678 7,800 0.21
2024/12/10 2,670 2,670 2,660 2,663 98,610 -0.56
2024/12/11 2,656 2,658 2,655 2,657 13,500 -0.24
2024/12/12 2,667 2,674 2,667 2,674 9,200 0.66
2024/12/13 2,665 2,666 2,662 2,665 7,660 -0.36
2024/12/16 2,661 2,663 2,660 2,660 6,900 -0.17
2024/12/17 2,668 2,670 2,666 2,668 87,090 0.28
2024/12/18 2,658 2,666 2,656 2,666 2,420 -0.07
2024/12/19 2,581 2,586 2,577 2,578 100,210 -3.28
2024/12/20 2,576 2,577 2,563 2,568 26,740 -0.39
2024/12/23 2,615 2,621 2,610 2,621 13,710 2.06
2024/12/24 2,647 2,647 2,620 2,625 57,350 0.13
2024/12/25 2,644 2,650 2,640 2,648 6,500 0.88
2024/12/26 2,648 2,657 2,648 2,654 12,460 0.23
2024/12/27 2,665 2,665 2,644 2,644 48,690 -0.36
2024/12/30 2,620 2,631 2,616 2,616 18,080 -1.06
2025/01/06 2,604 2,612 2,602 2,612 15,500 -0.15
2025/01/07 2,623 2,623 2,614 2,618 18,440 0.21
2025/01/08 2,594 2,615 2,592 2,615 12,610 -0.11
2025/01/09 2,587 2,591 2,586 2,588 9,150 -1.01
2025/01/10 2,581 2,599 2,577 2,585 53,040 -0.12
2025/01/14 2,563 2,567 2,559 2,567 87,290 -0.72
2025/01/15 2,562 2,563 2,559 2,562 35,090 -0.19
2025/01/16 2,609 2,610 2,604 2,606 52,520 1.72
2025/01/17 2,599 2,607 2,599 2,607 10,470 0.04
2025/01/20 2,621 2,625 2,620 2,624 16,390 0.67
2025/01/21 2,638 2,640 2,615 2,630 51,230 0.21
2025/01/22 2,651 2,655 2,650 2,655 61,430 0.97
2025/01/23 2,661 2,661 2,657 2,657 48,500 0.08
2025/01/24 2,675 2,677 2,671 2,677 23,290 0.73
2025/01/27 2,655 2,655 2,633 2,633 51,770 -1.64
2025/01/28 2,633 2,633 2,625 2,630 33,630 -0.09
2025/01/29 2,648 2,671 2,647 2,671 9,760 1.54
2025/01/30 2,640 2,650 2,639 2,650 7,590 -0.79
2025/01/31 2,657 2,660 2,654 2,658 13,560 0.32
2025/02/03 2,595 2,599 2,585 2,589 50,670 -2.60
2025/02/04 2,635 2,635 2,606 2,612 40,900 0.89
2025/02/05 2,629 2,633 2,623 2,632 8,900 0.75
2025/02/06 2,648 2,655 2,648 2,655 25,810 0.87
2025/02/07 2,654 2,656 2,653 2,653 7,600 -0.08
2025/02/10 2,635 2,654 2,635 2,654 30,200 0.06
2025/02/12 2,649 2,652 2,647 2,648 12,670 -0.24
2025/02/13 2,646 2,648 2,642 2,646 5,400 -0.06
2025/02/14 2,667 2,673 2,666 2,669 9,200 0.87
2025/02/17 2,670 2,674 2,668 2,674 2,910 0.17
2025/02/18 2,672 2,674 2,670 2,672 2,060 -0.06
2025/02/19 2,675 2,677 2,673 2,675 3,590 0.11
2025/02/20 2,678 2,678 2,671 2,671 13,080 -0.17
2025/02/21 2,668 2,669 2,665 2,666 23,870 -0.17
2025/02/25 2,613 2,618 2,613 2,616 111,110 -1.88
2025/02/26 2,604 2,610 2,602 2,610 113,440 -0.25
2025/02/27 2,604 2,610 2,596 2,610 29,060 0.00
2025/02/28 2,563 2,564 2,553 2,563 55,040 -1.80
2025/03/03 2,601 2,602 2,591 2,601 11,780 1.48
2025/03/04 2,569 2,569 2,553 2,564 62,520 -1.42
2025/03/05 2,551 2,551 2,530 2,537 40,720 -1.03
2025/03/06 2,549 2,549 2,544 2,546 59,630 0.35
2025/03/07 2,499 2,501 2,493 2,494 121,710 -2.04
2025/03/10 2,484 2,493 2,483 2,492 11,870 -0.08
2025/03/11 2,429 2,444 2,410 2,443 85,040 -1.97
2025/03/12 2,424 2,426 2,420 2,424 29,950 -0.80
2025/03/13 2,434 2,436 2,412 2,414 4,500 -0.39
2025/03/14 2,408 2,415 2,405 2,414 61,400 -0.02
2025/03/17 2,431 2,435 2,430 2,433 54,080 0.79
2025/03/18 2,461 2,461 2,450 2,454 70,860 0.86
2025/03/19 2,436 2,442 2,436 2,439 8,300 -0.61
2025/03/21 2,456 2,459 2,449 2,452 11,430 0.53
2025/03/24 2,471 2,472 2,469 2,472 11,310 0.82
2025/03/25 2,494 2,497 2,490 2,490 83,550 0.73
2025/03/26 2,504 2,506 2,499 2,499 12,670 0.36
2025/03/27 2,467 2,478 2,466 2,477 37,340 -0.88
2025/03/28 2,461 2,468 2,459 2,468 8,110 -0.36
2025/03/31 2,399 2,402 2,395 2,400 126,060 -2.76
2025/04/01 2,419 2,422 2,414 2,421 48,810 0.88
2025/04/02 2,441 2,441 2,432 2,432 8,210 0.45
2025/04/03 2,382 2,390 2,368 2,380 51,090 -2.12
2025/04/04 2,330 2,336 2,314 2,333 92,030 -2.00
2025/04/07 2,133 2,151 2,110 2,111 247,460 -9.50
2025/04/08 2,211 2,235 2,205 2,235 220,310 5.87
2025/04/09 2,131 2,148 2,106 2,130 105,320 -4.72
2025/04/10 2,367 2,368 2,339 2,343 357,700 10.03
2025/04/11 2,293 2,313 2,245 2,313 104,550 -1.30
2025/04/14 2,334 2,346 2,330 2,345 28,690 1.41
2025/04/15 2,332 2,350 2,332 2,350 17,160 0.21
2025/04/16 2,317 2,318 2,299 2,305 12,380 -1.91
2025/04/17 2,286 2,306 2,285 2,305 18,080 0.00
2025/04/18 2,276 2,300 2,276 2,300 4,370 -0.24
2025/04/21 2,261 2,285 2,261 2,273 10,050 -1.17
2025/04/22 2,246 2,253 2,245 2,245 7,120 -1.21
2025/04/23 2,329 2,329 2,316 2,327 73,960 3.65
2025/04/24 2,329 2,332 2,315 2,322 71,160 -0.24
2025/04/25 2,377 2,384 2,375 2,378 20,790 2.43
2025/04/28 2,377 2,377 2,371 2,374 9,710 -0.17
2025/04/30 2,395 2,395 2,388 2,394 8,310 0.84
2025/05/01 2,401 2,427 2,401 2,422 47,180 1.17
2025/05/02 2,411 2,438 2,409 2,426 16,260 0.17
2025/05/07 2,439 2,442 2,426 2,426 13,270 -0.02
2025/05/08 2,429 2,451 2,425 2,443 14,780 0.72
2025/05/09 2,440 2,448 2,401 2,401 16,880 -1.74
2025/05/12 2,471 2,481 2,471 2,477 37,090 3.19
2025/05/13 2,521 2,521 2,513 2,516 26,010 1.57
2025/05/14 2,545 2,545 2,518 2,518 33,220 0.08
2025/05/15 2,540 2,540 2,534 2,535 9,850 0.68
2025/05/16 2,548 2,556 2,548 2,554 21,870 0.73
2025/05/19 2,544 2,555 2,525 2,525 36,200 -1.14
2025/05/20 2,577 2,578 2,561 2,561 70,310 1.43
2025/05/21 2,562 2,562 2,529 2,529 9,360 -1.25
2025/05/22 2,519 2,525 2,519 2,523 13,150 -0.22
2025/05/23 2,520 2,525 2,515 2,523 1,790 -0.02
2025/05/26 2,522 2,528 2,521 2,528 6,560 0.20
2025/05/27 2,527 2,531 2,522 2,531 5,280 0.14
2025/05/28 2,554 2,554 2,549 2,552 4,330 0.81
2025/05/29 2,579 2,584 2,574 2,580 10,990 1.12
2025/05/30 2,541 2,546 2,536 2,546 6,240 -1.32
2025/06/02 2,538 2,540 2,526 2,526 1,610 -0.81
2025/06/03 2,552 2,553 2,546 2,549 1,300 0.91
2025/06/04 2,573 2,575 2,546 2,546 18,140 -0.12
2025/06/05 2,569 2,572 2,569 2,570 9,000 0.96
2025/06/06 2,562 2,567 2,559 2,565 8,950 -0.21
2025/06/09 2,582 2,583 2,577 2,579 3,810 0.55
2025/06/10 2,587 2,598 2,581 2,587 46,660 0.31
2025/06/11 2,600 2,600 2,592 2,593 54,100 0.23
2025/06/12 2,590 2,590 2,581 2,587 660 -0.21
2025/06/13 2,576 2,578 2,560 2,567 23,120 -0.79
2025/06/16 2,579 2,582 2,574 2,582 8,070 0.60
2025/06/17 2,580 2,594 2,580 2,594 5,460 0.46
2025/06/18 2,583 2,583 2,573 2,579 2,030 -0.58
2025/06/19 2,571 2,571 2,563 2,566 6,500 -0.50
2025/06/20 2,565 2,568 2,561 2,568 3,970 0.08
2025/06/23 2,558 2,564 2,554 2,564 20,540 -0.18
2025/06/24 2,603 2,615 2,603 2,615 25,150 2.01
2025/06/25 2,621 2,623 2,616 2,616 12,720 0.04
2025/06/26 2,622 2,626 2,620 2,622 16,770 0.21
2025/06/27 2,641 2,646 2,641 2,646 20,700 0.93
2025/06/30 2,658 2,667 2,658 2,667 52,040 0.79
2025/07/01 2,667 2,668 2,662 2,662 28,560 -0.21
2025/07/02 2,666 2,674 2,664 2,674 46,390 0.47
2025/07/03 2,677 2,680 2,677 2,680 18,020 0.21
2025/07/04 2,693 2,696 2,689 2,690 13,320 0.37
2025/07/07 2,689 2,690 2,685 2,685 4,330 -0.19
2025/07/08 2,673 2,680 2,672 2,680 13,500 -0.17
2025/07/09 2,673 2,676 2,672 2,674 32,600 -0.22
2025/07/10 2,689 2,689 2,683 2,683 13,090 0.34
2025/07/11 2,700 2,700 2,684 2,690 20,580 0.24
2025/07/14 2,677 2,679 2,671 2,671 11,510 -0.71
2025/07/15 2,690 2,702 2,690 2,702 5,150 1.18
2025/07/16 2,680 2,680 2,674 2,676 41,210 -0.98
2025/07/17 2,687 2,693 2,684 2,693 10,500 0.65
2025/07/18 2,710 2,713 2,708 2,713 62,570 0.74
2025/07/22 2,709 2,711 2,706 2,707 72,910 -0.24
2025/07/23 2,715 2,716 2,711 2,715 24,200 0.31
2025/07/24 2,734 2,735 2,731 2,733 56,260 0.64
2025/07/25 2,736 2,741 2,736 2,738 44,040 0.18
2025/07/28 2,781 2,781 2,752 2,758 69,930 0.73
2025/07/29 2,745 2,748 2,743 2,746 40,540 -0.42
2025/07/30 2,736 2,739 2,735 2,738 5,680 -0.29
2025/07/31 2,759 2,760 2,749 2,757 122,960 0.69
2025/08/01 2,718 2,720 2,713 2,713 25,040 -1.61
2025/08/04 2,679 2,689 2,679 2,687 78,100 -0.94
2025/08/05 2,718 2,722 2,717 2,717 9,910 1.10
2025/08/06 2,699 2,713 2,699 2,711 6,710 -0.20
2025/08/07 2,726 2,730 2,726 2,727 22,930 0.57
2025/08/08 2,727 2,729 2,720 2,720 11,380 -0.26
2025/08/12 2,733 2,740 2,733 2,738 106,470 0.68
2025/08/13 2,760 2,764 2,759 2,761 17,230 0.84
2025/08/14 2,770 2,773 2,765 2,765 13,370 0.14
2025/08/15 2,765 2,779 2,765 2,778 18,000 0.47
2025/08/18 2,777 2,777 2,763 2,763 6,170 -0.56
2025/08/19 2,764 2,764 2,757 2,757 78,930 -0.20
2025/08/20 2,747 2,747 2,738 2,742 53,190 -0.56
2025/08/21 2,741 2,743 2,736 2,739 27,820 -0.09
2025/08/22 2,739 2,739 2,727 2,727 6,460 -0.46
2025/08/25 2,770 2,771 2,765 2,769 220,320 1.56
2025/08/26 2,763 2,763 2,750 2,757 58,180 -0.45
2025/08/27 2,774 2,774 2,770 2,771 5,880 0.53
2025/08/28 2,769 2,775 2,767 2,773 7,570 0.07
2025/08/29 2,773 2,786 2,773 2,784 40,480 0.40
2025/09/01 2,779 2,779 2,764 2,765 20,710 -0.70
2025/09/02 2,765 2,768 2,761 2,761 73,860 -0.13
2025/09/03 2,751 2,752 2,747 2,752 32,710 -0.34
2025/09/04 2,766 2,766 2,759 2,762 82,330 0.38
2025/09/05 2,778 2,792 2,778 2,791 58,010 1.03
2025/09/08 2,791 2,828 2,777 2,781 18,540 -0.34
2025/09/09 2,769 2,772 2,768 2,772 4,760 -0.34
2025/09/10 2,776 2,781 2,776 2,778 9,470 0.23
2025/09/11 2,775 2,785 2,775 2,782 12,780 0.13
2025/09/12 2,805 2,805 2,800 2,803 25,010 0.75
2025/09/16 2,813 2,820 2,813 2,820 9,360 0.62
2025/09/17 2,816 2,816 2,808 2,809 43,290 -0.39
2025/09/18 2,817 2,821 2,814 2,817 46,730 0.28
2025/09/19 2,826 2,827 2,821 2,822 11,120 0.18
2025/09/22 2,822 2,833 2,822 2,829 17,350 0.25
2025/09/24 2,833 2,836 2,830 2,836 7,890 0.25
2025/09/25 2,826 2,828 2,819 2,824 12,520 -0.42
2025/09/26 2,810 2,818 2,807 2,815 17,910 -0.32
2025/09/29 2,828 2,835 2,828 2,835 18,570 0.71
2025/09/30 2,831 2,832 2,829 2,830 23,620 -0.18
2025/10/01 2,836 2,837 2,828 2,829 15,070 -0.05
2025/10/02 2,833 2,856 2,833 2,855 18,640 0.92
2025/10/03 2,855 2,862 2,855 2,860 3,940 0.19
2025/10/06 2,860 2,863 2,858 2,861 9,920 0.03
2025/10/07 2,861 2,863 2,858 2,860 4,090 -0.05
2025/10/08 2,853 2,858 2,851 2,853 9,410 -0.24
2025/10/09 2,875 2,875 2,868 2,872 10,890 0.68
2025/10/10 2,866 2,868 2,862 2,864 14,090 -0.28
2025/10/14 2,824 2,859 2,801 2,805 34,270 -2.06
2025/10/15 2,822 2,836 2,821 2,833 52,250 0.98
2025/10/16 2,834 2,837 2,830 2,837 6,320 0.14
2025/10/17 2,807 2,810 2,795 2,795 46,550 -1.46
2025/10/20 2,829 2,841 2,825 2,841 7,390 1.63
2025/10/21 2,861 2,864 2,855 2,855 17,670 0.49
2025/10/22 2,858 2,864 2,855 2,864 1,500 0.32
2025/10/23 2,818 2,849 2,818 2,846 18,590 -0.63
2025/10/24 2,839 2,872 2,839 2,869 1,520 0.83
2025/10/27 2,896 2,909 2,896 2,909 73,450 1.39
2025/10/28 2,918 2,919 2,914 2,914 17,480 0.15
2025/10/29 2,926 2,932 2,923 2,932 8,890 0.63
2025/10/30 2,925 2,935 2,915 2,925 40,360 -0.26
2025/10/31 2,919 2,919 2,911 2,915 29,280 -0.32
2025/11/04 2,906 2,906 2,881 2,881 21,770 -1.18
2025/11/05 2,871 2,872 2,853 2,867 13,720 -0.47
2025/11/06 2,888 2,888 2,876 2,881 1,740 0.49
2025/11/07 2,857 2,861 2,846 2,859 71,690 -0.76
2025/11/10 2,888 2,902 2,863 2,902 24,890 1.50
2025/11/11 2,902 2,902 2,894 2,897 44,970 -0.19
2025/11/12 2,904 2,911 2,904 2,910 10,660 0.47
2025/11/13 2,900 2,912 2,900 2,910 19,190 -0.02
2025/11/14 2,860 2,863 2,851 2,852 34,410 -1.99
2025/11/17 2,858 2,869 2,858 2,865 6,460 0.47
2025/11/18 2,830 2,833 2,807 2,814 128,930 -1.78
2025/11/19 2,806 2,809 2,797 2,801 26,730 -0.48
2025/11/20 2,844 2,853 2,843 2,849 16,960 1.73
2025/11/21 2,773 2,783 2,771 2,774 68,690 -2.65
2025/11/25 2,774 2,841 2,774 2,838 43,816 2.33
2025/11/26 2,866 2,884 2,866 2,874 79,754 1.27
2025/11/27 2,884 2,890 2,884 2,887 9,177 0.45
2025/11/28 2,891 2,900 2,878 2,878 18,751 -0.31
2025/12/01 2,881 2,897 2,877 2,880 127,768 0.07
2025/12/02 2,887 2,888 2,881 2,881 19,269 0.03
2025/12/03 2,896 2,900 2,891 2,896 185,663 0.52
2025/12/04 2,899 2,902 2,898 2,900 28,213 0.14
2025/12/05 2,900 2,910 2,900 2,908 35,232 0.28
2025/12/08 2,907 2,913 2,905 2,912 5,533 0.14
2025/12/09 2,902 2,904 2,899 2,900 5,311 -0.41
2025/12/10 2,900 2,900 2,893 2,895 2,474 -0.17
2025/12/11 2,912 2,912 2,884 2,884 44,329 -0.38
2025/12/12 2,918 2,923 2,917 2,921 31,670 1.28
2025/12/15 2,888 2,897 2,888 2,895 18,857 -0.89
2025/12/16 2,887 2,887 2,867 2,870 12,852 -0.86
2025/12/17 2,870 2,880 2,868 2,880 1,340 0.35
2025/12/18 2,847 2,851 2,842 2,845 21,722 -1.22
2025/12/19 2,871 2,871 2,862 2,862 24,529 0.60
2025/12/22 2,898 2,900 2,895 2,897 73,451 1.22
2025/12/23 2,908 2,909 2,901 2,901 141,098 0.14
2025/12/24 2,910 2,926 2,910 2,916 5,703 0.52
2025/12/25 2,935 2,935 2,910 2,910 7,844 -0.21
2025/12/26 2,910 2,933 2,910 2,929 8,634 0.65
2025/12/29 2,934 2,934 2,924 2,927 5,503 -0.07
2025/12/30 2,920 2,920 2,915 2,918 1,340 -0.31
2026/01/05 2,904 2,904 2,898 2,903 29,741 -0.51
2026/01/06 2,914 2,920 2,912 2,920 208,976 0.59
2026/01/07 2,931 2,934 2,929 2,931 144,743 0.38
2026/01/08 2,924 2,925 2,910 2,912 110,919 -0.65
2026/01/09 2,921 2,922 2,918 2,919 26,535 0.24
2026/01/13 2,939 2,944 2,937 2,944 67,095 0.86
2026/01/14 2,938 2,939 2,920 2,920 80,107 -0.82
2026/01/15 2,921 2,927 2,918 2,924 30,376 0.14
2026/01/16 2,934 2,939 2,932 2,938 12,062 0.48
2026/01/19 2,921 2,941 2,901 2,941 8,821 0.10
2026/01/20 2,899 2,901 2,892 2,892 17,028 -1.67
2026/01/21 2,865 2,879 2,865 2,877 522,325 -0.52

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