NEXT FUNDS ﾌﾞﾙｰﾑﾊﾞｰｸﾞ米国国債(7-10年)ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞなし)連（2647）の銘柄情報
NEXT FUNDS ﾌﾞﾙｰﾑﾊﾞｰｸﾞ米国国債(7-10年)ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞなし)連 2647
6,016円
(時刻：14:44)
▲ +11円 (+0.18%)
価格情報
| 始値 | 6,014円 |
| 高値 | 6,024円 |
| 安値 | 6,012円 |
| 終値 | 6,016円 |
| 出来高 | 35,660株 |
| 売買代金 | 214,633,093円 |
| 売り気配 (15:29) | 6,028円 |
| 買い気配 (15:29) | 6,014円 |
| 年初来高値 (2025/11/27) | 6,341円 |
| 年初来安値 (2025/04/22) | 5,211円 |
基本情報
| 銘柄名 | NEXT FUNDS ﾌﾞﾙｰﾑﾊﾞｰｸﾞ米国国債(7-10年)ｲﾝﾃﾞｯｸｽ(為替ﾍｯｼﾞなし)連 |
| 英文銘柄名 | NEXT FUNDS BLOOMBERG US TREASURY BOND (7-10 YEAR) |
| 時価総額 | 13,487,230,000.0円 |
| 発行済株式総数 | 2,246,000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 | 申込停止（新規売り） |
| 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 |
|---|---|---|---|---|
| 2026/02/27 | 0 | 0 | 290 | 0 |
| 2026/02/20 | 0 | 0 | 290 | 0 |
| 2026/02/13 | 0 | 0 | 290 | 10 |
| 2026/02/06 | 0 | 0 | 280 | 12 |
| 2026/01/30 | 0 | 0 | 268 | 18 |
| 2026/01/23 | 0 | 0 | 250 | -36 |
| 2026/01/16 | 0 | 0 | 286 | 24 |
| 2026/01/09 | 0 | 0 | 262 | 12 |
| 2025/12/26 | 0 | 0 | 250 | 0 |
| 2025/12/19 | 0 | 0 | 250 | 50 |
| 2025/12/12 | 0 | 0 | 200 | -43 |
| 2025/12/05 | 0 | 0 | 243 | 0 |
| 2025/11/28 | 0 | 0 | 243 | 93 |
| 2025/11/21 | 0 | 0 | 150 | 0 |
| 2025/11/14 | 0 | 0 | 150 | 0 |
| 2025/11/07 | 0 | 0 | 150 | 50 |
| 2025/10/31 | 0 | 0 | 100 | 70 |
| 2025/10/24 | 0 | 0 | 30 | 0 |
| 2025/10/17 | 0 | 0 | 30 | -10 |
| 2025/10/10 | 0 | 0 | 40 | 10 |
| 2025/10/03 | 0 | 0 | 30 | 0 |
| 2025/09/26 | 0 | 0 | 30 | 30 |
| 2025/09/19 | 0 | 0 | 0 | 0 |
| 2025/09/12 | 0 | 0 | 0 | 0 |
| 2025/09/05 | 0 | 0 | 0 | -10 |
| 2025/08/29 | 0 | 0 | 10 | 10 |
| 2025/08/22 | 0 | 0 | 0 | 0 |
| 2025/08/15 | 0 | 0 | 0 | 0 |
| 2025/08/08 | 0 | 0 | 0 | 0 |
| 2025/08/01 | 0 | 0 | 0 | 0 |
| 2025/07/25 | 0 | 0 | 0 | 0 |
| 2025/07/18 | 0 | 0 | 0 | 0 |
| 2025/07/11 | 0 | 0 | 0 | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 |
| 2025/06/27 | 0 | 0 | 0 | 0 |
| 2025/06/20 | 0 | 0 | 0 | -100 |
| 2025/06/13 | 0 | 0 | 100 | 100 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/20 | JANE STREET EUROPE LIMITED | 0 （2.51%→0.00%） |
| 2026/01/19 | JANE STREET EUROPE LIMITED | 47,859 （None→2.51%） |
| 2025/11/12 | JANE STREET EUROPE LIMITED | 0 （0.95%→0.00%） |
| 2025/11/10 | JANE STREET EUROPE LIMITED | 15,560 （None→0.95%） |
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 |
|---|---|---|---|
| 該当するデータはありません。 | |||
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/05 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/03/04 | 東証 | 0 | 0 | 0 | 15 | 1440 | - | - | - |
| 2026/03/03 | 東証 | 0 | 0 | 0 | 5 | 240 | - | - | - |
| 2026/03/02 | 東証 | 0 | 0 | 0 | 5 | 240 | - | - | - |
| 2026/02/27 | 東証 | 0 | 0 | 0 | 5 | 240 | - | - | - |
| 2026/02/26 | 東証 | 0 | 0 | 0 | 5 | 240 | - | - | - |
| 2026/02/25 | 東証 | 0 | 0 | 0 | 15 | 720 | - | - | - |
| 2026/02/24 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/20 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/19 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/18 | 東証 | 0 | 0 | 0 | 20 | 480 | - | - | - |
| 2026/02/17 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/16 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/13 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/12 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/10 | 東証 | 0 | 0 | 0 | 15 | 360 | - | - | - |
| 2026/02/09 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/06 | 東証 | 0 | 0 | 0 | 10 | 240 | - | - | - |
| 2026/02/05 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/04 | 東証 | 0 | 0 | 0 | 15 | 360 | - | - | - |
| 2026/02/03 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/02/02 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/01/30 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/01/29 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/01/28 | 東証 | 0 | 0 | 0 | 15 | 360 | - | - | - |
| 2026/01/27 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/01/26 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/01/23 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/01/22 | 東証 | 0 | 0 | 0 | 5 | 120 | - | - | - |
| 2026/01/21 | 東証 | 0 | 0 | 0 | 15 | 360 | - | - | - |
詳細チャートへ
適時開示情報
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(%) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 5,505 | 5,505 | 5,473 | 5,473 | 40 | - |
| 2024/09/13 | 5,499 | 5,499 | 5,463 | 5,470 | 950 | -0.05 |
| 2024/09/17 | 5,467 | 5,467 | 5,464 | 5,464 | 30 | -0.11 |
| 2024/09/19 | 5,518 | 5,518 | 5,518 | 5,518 | 30 | 0.99 |
| 2024/09/20 | 5,618 | 5,618 | 5,512 | 5,512 | 130 | -0.11 |
| 2024/09/24 | 5,535 | 5,547 | 5,535 | 5,547 | 120 | 0.63 |
| 2024/09/25 | 5,527 | 5,530 | 5,527 | 5,530 | 90 | -0.31 |
| 2024/09/26 | 5,579 | 5,579 | 5,579 | 5,579 | 10 | 0.89 |
| 2024/09/27 | 5,585 | 5,618 | 5,579 | 5,618 | 250 | 0.70 |
| 2024/09/30 | 5,514 | 5,514 | 5,492 | 5,492 | 50 | -2.24 |
| 2024/10/01 | 5,545 | 5,545 | 5,545 | 5,545 | 10 | 0.97 |
| 2024/10/02 | 5,560 | 5,560 | 5,560 | 5,560 | 10 | 0.27 |
| 2024/10/03 | 5,630 | 5,651 | 5,630 | 5,636 | 130 | 1.37 |
| 2024/10/04 | 5,636 | 5,636 | 5,597 | 5,597 | 190 | -0.69 |
| 2024/10/07 | 5,640 | 5,640 | 5,640 | 5,640 | 20 | 0.77 |
| 2024/10/08 | 5,599 | 5,602 | 5,599 | 5,602 | 90 | -0.67 |
| 2024/10/10 | 5,622 | 5,622 | 5,622 | 5,622 | 60 | 0.36 |
| 2024/10/11 | 5,616 | 5,616 | 5,609 | 5,609 | 40 | -0.23 |
| 2024/10/15 | 5,630 | 5,630 | 5,630 | 5,630 | 30 | 0.37 |
| 2024/10/16 | 5,626 | 5,645 | 5,626 | 5,645 | 220 | 0.27 |
| 2024/10/17 | 5,648 | 5,660 | 5,648 | 5,660 | 30 | 0.27 |
| 2024/10/18 | 5,666 | 5,666 | 5,643 | 5,646 | 90 | -0.25 |
| 2024/10/21 | 5,641 | 5,641 | 5,628 | 5,628 | 40 | -0.32 |
| 2024/10/22 | 5,639 | 5,648 | 5,637 | 5,640 | 180 | 0.21 |
| 2024/10/23 | 5,654 | 5,676 | 5,654 | 5,676 | 60 | 0.64 |
| 2024/10/24 | 5,700 | 5,700 | 5,696 | 5,696 | 120 | 0.35 |
| 2024/10/25 | 5,685 | 5,685 | 5,685 | 5,685 | 10 | -0.19 |
| 2024/10/28 | 5,705 | 5,718 | 5,705 | 5,718 | 170 | 0.58 |
| 2024/10/29 | 5,697 | 5,699 | 5,696 | 5,699 | 510 | -0.33 |
| 2024/10/30 | 5,715 | 5,718 | 5,712 | 5,718 | 530 | 0.33 |
| 2024/10/31 | 5,693 | 5,693 | 5,690 | 5,690 | 30 | -0.49 |
| 2024/11/01 | 5,658 | 5,676 | 5,646 | 5,676 | 5,140 | -0.25 |
| 2024/11/05 | 5,663 | 5,663 | 5,663 | 5,663 | 40 | -0.23 |
| 2024/11/06 | 5,649 | 5,649 | 5,649 | 5,649 | 90 | -0.25 |
| 2024/11/07 | 5,672 | 5,687 | 5,670 | 5,676 | 120 | 0.48 |
| 2024/11/08 | 5,680 | 5,686 | 5,664 | 5,664 | 170 | -0.21 |
| 2024/11/11 | 5,663 | 5,663 | 5,663 | 5,663 | 80 | -0.02 |
| 2024/11/12 | 5,697 | 5,703 | 5,694 | 5,694 | 300 | 0.55 |
| 2024/11/13 | 5,694 | 5,699 | 5,691 | 5,692 | 110 | -0.04 |
| 2024/11/14 | 5,713 | 5,739 | 5,713 | 5,739 | 300 | 0.83 |
| 2024/11/15 | 5,765 | 5,765 | 5,743 | 5,743 | 70 | 0.07 |
| 2024/11/18 | 5,693 | 5,703 | 5,675 | 5,699 | 350 | -0.77 |
| 2024/11/20 | 5,719 | 5,732 | 5,719 | 5,732 | 180 | 0.58 |
| 2024/11/21 | 5,725 | 5,726 | 5,716 | 5,716 | 90 | -0.28 |
| 2024/11/22 | 5,699 | 5,702 | 5,686 | 5,700 | 230 | -0.28 |
| 2024/11/25 | 5,718 | 5,733 | 5,715 | 5,733 | 200 | 0.58 |
| 2024/11/27 | 5,699 | 5,699 | 5,699 | 5,699 | 110 | -0.59 |
| 2024/11/29 | 5,663 | 5,663 | 5,650 | 5,650 | 20 | -0.86 |
| 2024/12/02 | 5,650 | 5,650 | 5,638 | 5,638 | 40 | -0.21 |
| 2024/12/03 | 5,638 | 5,638 | 5,638 | 5,638 | 10 | 0.00 |
| 2024/12/04 | 5,607 | 5,624 | 5,605 | 5,623 | 560 | -0.27 |
| 2024/12/06 | 5,628 | 5,628 | 5,628 | 5,628 | 10 | 0.09 |
| 2024/12/10 | 5,653 | 5,655 | 5,651 | 5,651 | 440 | 0.41 |
| 2024/12/12 | 5,660 | 5,679 | 5,660 | 5,679 | 50 | 0.50 |
| 2024/12/13 | 5,671 | 5,677 | 5,668 | 5,677 | 170 | -0.04 |
| 2024/12/16 | 5,677 | 5,677 | 5,667 | 5,667 | 590 | -0.18 |
| 2024/12/17 | 5,689 | 5,695 | 5,685 | 5,690 | 5,400 | 0.41 |
| 2024/12/18 | 5,681 | 5,681 | 5,670 | 5,670 | 2,050 | -0.35 |
| 2024/12/20 | 5,763 | 5,763 | 5,725 | 5,733 | 50 | 1.11 |
| 2024/12/23 | 5,726 | 5,726 | 5,726 | 5,726 | 30 | -0.12 |
| 2024/12/24 | 5,727 | 5,738 | 5,727 | 5,731 | 4,100 | 0.09 |
| 2024/12/25 | 5,749 | 5,749 | 5,737 | 5,738 | 240 | 0.12 |
| 2024/12/26 | 5,750 | 5,750 | 5,731 | 5,731 | 20 | -0.12 |
| 2024/12/27 | 5,763 | 5,768 | 5,750 | 5,750 | 220 | 0.33 |
| 2024/12/30 | 5,741 | 5,741 | 5,739 | 5,741 | 50 | -0.16 |
| 2025/01/06 | 5,745 | 5,745 | 5,745 | 5,745 | 10 | 0.07 |
| 2025/01/07 | 5,751 | 5,764 | 5,751 | 5,764 | 11,220 | 0.33 |
| 2025/01/08 | 5,752 | 5,752 | 5,740 | 5,740 | 50 | -0.42 |
| 2025/01/09 | 5,752 | 5,753 | 5,748 | 5,750 | 500 | 0.17 |
| 2025/01/10 | 5,755 | 5,755 | 5,744 | 5,747 | 1,120 | -0.05 |
| 2025/01/14 | 5,683 | 5,689 | 5,683 | 5,689 | 210 | -1.01 |
| 2025/01/15 | 5,702 | 5,702 | 5,681 | 5,681 | 280 | -0.14 |
| 2025/01/16 | 5,670 | 5,690 | 5,670 | 5,690 | 1,770 | 0.16 |
| 2025/01/17 | 5,682 | 5,682 | 5,665 | 5,677 | 30 | -0.23 |
| 2025/01/21 | 5,690 | 5,711 | 5,690 | 5,711 | 2,000 | 0.60 |
| 2025/01/23 | 5,701 | 5,710 | 5,701 | 5,710 | 160 | -0.02 |
| 2025/01/24 | 5,688 | 5,700 | 5,659 | 5,660 | 1,670 | -0.88 |
| 2025/01/28 | 5,693 | 5,728 | 5,693 | 5,725 | 1,250 | 1.15 |
| 2025/01/29 | 5,732 | 5,732 | 5,717 | 5,718 | 40 | -0.12 |
| 2025/01/30 | 5,695 | 5,695 | 5,695 | 5,695 | 40 | -0.40 |
| 2025/01/31 | 5,683 | 5,683 | 5,683 | 5,683 | 10 | -0.21 |
| 2025/02/03 | 5,692 | 5,745 | 5,692 | 5,726 | 460 | 0.76 |
| 2025/02/04 | 5,710 | 5,710 | 5,699 | 5,699 | 30 | -0.47 |
| 2025/02/05 | 5,667 | 5,667 | 5,654 | 5,654 | 310 | -0.79 |
| 2025/02/06 | 5,648 | 5,649 | 5,648 | 5,649 | 20 | -0.09 |
| 2025/02/07 | 5,614 | 5,614 | 5,600 | 5,600 | 200 | -0.87 |
| 2025/02/10 | 5,608 | 5,616 | 5,606 | 5,616 | 170 | 0.29 |
| 2025/02/12 | 5,610 | 5,622 | 5,610 | 5,622 | 60 | 0.11 |
| 2025/02/14 | 5,642 | 5,642 | 5,642 | 5,642 | 10 | 0.36 |
| 2025/02/19 | 5,579 | 5,592 | 5,579 | 5,592 | 160 | -0.89 |
| 2025/02/20 | 5,563 | 5,563 | 5,550 | 5,550 | 30 | -0.75 |
| 2025/02/21 | 5,529 | 5,564 | 5,529 | 5,564 | 260 | 0.25 |
| 2025/02/25 | 5,594 | 5,594 | 5,577 | 5,577 | 180 | 0.23 |
| 2025/02/26 | 5,594 | 5,594 | 5,594 | 5,594 | 10 | 0.30 |
| 2025/02/27 | 5,597 | 5,603 | 5,597 | 5,603 | 30 | 0.16 |
| 2025/02/28 | 5,655 | 5,655 | 5,636 | 5,638 | 490 | 0.62 |
| 2025/03/03 | 5,657 | 5,657 | 5,657 | 5,657 | 10 | 0.34 |
| 2025/03/04 | 5,674 | 5,674 | 5,674 | 5,674 | 20 | 0.30 |
| 2025/03/05 | 5,660 | 5,660 | 5,652 | 5,653 | 310 | -0.37 |
| 2025/03/06 | 5,546 | 5,738 | 5,540 | 5,550 | 100 | -1.82 |
| 2025/03/07 | 5,532 | 5,832 | 5,511 | 5,511 | 80 | -0.70 |
| 2025/03/10 | 5,499 | 5,514 | 5,499 | 5,500 | 60 | -0.20 |
| 2025/03/11 | 5,519 | 5,525 | 5,519 | 5,525 | 40 | 0.45 |
| 2025/03/12 | 5,523 | 5,628 | 5,523 | 5,530 | 380 | 0.09 |
| 2025/03/14 | 5,532 | 5,534 | 5,532 | 5,534 | 20 | 0.07 |
| 2025/03/17 | 5,551 | 5,551 | 5,546 | 5,546 | 20 | 0.22 |
| 2025/03/21 | 5,577 | 5,674 | 5,577 | 5,592 | 30 | 0.83 |
| 2025/03/24 | 5,604 | 5,604 | 5,595 | 5,595 | 1,010 | 0.05 |
| 2025/03/25 | 5,617 | 5,617 | 5,617 | 5,617 | 10 | 0.39 |
| 2025/03/26 | 5,596 | 5,596 | 5,579 | 5,579 | 20 | -0.68 |
| 2025/03/27 | 5,590 | 5,590 | 5,588 | 5,588 | 40 | 0.16 |
| 2025/03/28 | 5,620 | 5,620 | 5,620 | 5,620 | 10 | 0.57 |
| 2025/03/31 | 5,605 | 5,605 | 5,605 | 5,605 | 10 | -0.27 |
| 2025/04/01 | 5,641 | 5,641 | 5,641 | 5,641 | 10 | 0.64 |
| 2025/04/02 | 5,644 | 5,644 | 5,644 | 5,644 | 50 | 0.05 |
| 2025/04/03 | 5,639 | 5,639 | 5,639 | 5,639 | 10 | -0.09 |
| 2025/04/04 | 5,581 | 5,583 | 5,562 | 5,562 | 210 | -1.37 |
| 2025/04/07 | 5,621 | 5,621 | 5,601 | 5,606 | 110 | 0.79 |
| 2025/04/08 | 5,506 | 5,569 | 5,506 | 5,569 | 20 | -0.66 |
| 2025/04/09 | 5,470 | 5,470 | 5,360 | 5,360 | 70 | -3.75 |
| 2025/04/10 | 5,506 | 5,506 | 5,495 | 5,495 | 260 | 2.52 |
| 2025/04/11 | 5,330 | 5,330 | 5,288 | 5,306 | 8,350 | -3.44 |
| 2025/04/14 | 5,300 | 5,301 | 5,259 | 5,278 | 220 | -0.53 |
| 2025/04/15 | 5,344 | 5,344 | 5,344 | 5,344 | 20 | 1.25 |
| 2025/04/16 | 5,360 | 5,360 | 5,339 | 5,339 | 640 | -0.09 |
| 2025/04/17 | 5,315 | 5,446 | 5,315 | 5,446 | 1,180 | 2.00 |
| 2025/04/18 | 5,346 | 5,346 | 5,346 | 5,346 | 10 | -1.84 |
| 2025/04/21 | 5,315 | 5,315 | 5,255 | 5,257 | 12,570 | -1.66 |
| 2025/04/22 | 5,251 | 5,251 | 5,211 | 5,211 | 30 | -0.88 |
| 2025/04/23 | 5,297 | 5,319 | 5,297 | 5,297 | 12,620 | 1.65 |
| 2025/04/24 | 5,331 | 5,331 | 5,331 | 5,331 | 50 | 0.64 |
| 2025/04/25 | 5,363 | 5,392 | 5,357 | 5,387 | 70 | 1.05 |
| 2025/04/28 | 5,407 | 5,407 | 5,407 | 5,407 | 270 | 0.37 |
| 2025/04/30 | 5,403 | 5,403 | 5,400 | 5,400 | 30 | -0.13 |
| 2025/05/01 | 5,410 | 5,417 | 5,410 | 5,417 | 20 | 0.31 |
| 2025/05/02 | 5,512 | 5,512 | 5,476 | 5,480 | 90 | 1.16 |
| 2025/05/07 | 5,375 | 5,375 | 5,368 | 5,368 | 110 | -2.04 |
| 2025/05/09 | 5,451 | 5,464 | 5,444 | 5,444 | 80 | 1.42 |
| 2025/05/12 | 5,438 | 5,438 | 5,438 | 5,438 | 50 | -0.11 |
| 2025/05/13 | 5,499 | 5,499 | 5,493 | 5,493 | 30 | 1.01 |
| 2025/05/14 | 5,470 | 5,470 | 5,470 | 5,470 | 10 | -0.42 |
| 2025/05/15 | 5,429 | 5,429 | 5,429 | 5,429 | 10 | -0.75 |
| 2025/05/16 | 5,433 | 5,433 | 5,414 | 5,414 | 30 | -0.28 |
| 2025/05/19 | 5,384 | 5,389 | 5,384 | 5,389 | 220 | -0.46 |
| 2025/05/21 | 5,365 | 5,365 | 5,365 | 5,365 | 60 | -0.45 |
| 2025/05/22 | 5,300 | 5,300 | 5,295 | 5,295 | 40 | -1.30 |
| 2025/05/23 | 5,349 | 5,349 | 5,349 | 5,349 | 10 | 1.02 |
| 2025/05/27 | 5,309 | 5,309 | 5,309 | 5,309 | 10 | -0.75 |
| 2025/05/30 | 5,389 | 5,389 | 5,364 | 5,378 | 70 | 1.30 |
| 2025/06/03 | 5,342 | 5,342 | 5,342 | 5,342 | 10 | -0.67 |
| 2025/06/05 | 5,338 | 5,338 | 5,328 | 5,328 | 30 | -0.26 |
| 2025/06/06 | 5,346 | 5,346 | 5,339 | 5,339 | 20 | 0.21 |
| 2025/06/10 | 5,352 | 5,352 | 5,342 | 5,342 | 30 | 0.06 |
| 2025/06/12 | 5,338 | 5,338 | 5,338 | 5,338 | 20 | -0.07 |
| 2025/06/13 | 5,358 | 5,358 | 5,340 | 5,345 | 300 | 0.13 |
| 2025/06/16 | 5,348 | 5,348 | 5,348 | 5,348 | 10 | 0.06 |
| 2025/06/17 | 5,380 | 5,380 | 5,380 | 5,380 | 10 | 0.60 |
| 2025/06/18 | 5,400 | 5,400 | 5,384 | 5,390 | 120 | 0.19 |
| 2025/06/19 | 5,405 | 5,405 | 5,405 | 5,405 | 10 | 0.28 |
| 2025/06/20 | 5,405 | 5,405 | 5,405 | 5,405 | 10 | 0.00 |
| 2025/06/24 | 5,505 | 5,505 | 5,441 | 5,441 | 110 | 0.67 |
| 2025/06/25 | 5,430 | 5,430 | 5,430 | 5,430 | 200 | -0.20 |
| 2025/06/26 | 5,449 | 5,449 | 5,440 | 5,440 | 20 | 0.18 |
| 2025/06/27 | 5,459 | 5,459 | 5,437 | 5,445 | 210 | 0.09 |
| 2025/07/03 | 5,419 | 5,419 | 5,419 | 5,419 | 30 | -0.48 |
| 2025/07/04 | 5,411 | 5,411 | 5,407 | 5,407 | 20 | -0.22 |
| 2025/07/10 | 5,482 | 5,482 | 5,473 | 5,473 | 40 | 1.22 |
| 2025/07/16 | 5,524 | 5,524 | 5,519 | 5,519 | 20 | 0.84 |
| 2025/07/17 | 5,526 | 5,526 | 5,526 | 5,526 | 10 | 0.13 |
| 2025/07/22 | 5,524 | 5,529 | 5,522 | 5,529 | 150 | 0.05 |
| 2025/07/23 | 5,510 | 5,510 | 5,510 | 5,510 | 10 | -0.34 |
| 2025/07/24 | 5,468 | 5,468 | 5,460 | 5,460 | 40 | -0.91 |
| 2025/07/25 | 5,509 | 5,509 | 5,509 | 5,509 | 30 | 0.90 |
| 2025/07/28 | 5,533 | 5,533 | 5,525 | 5,525 | 30 | 0.29 |
| 2025/07/30 | 5,574 | 5,574 | 5,567 | 5,567 | 130 | 0.76 |
| 2025/07/31 | 5,597 | 5,597 | 5,597 | 5,597 | 30 | 0.54 |
| 2025/08/01 | 5,644 | 5,644 | 5,641 | 5,641 | 60 | 0.79 |
| 2025/08/04 | 5,607 | 5,607 | 5,595 | 5,595 | 1,400 | -0.82 |
| 2025/08/05 | 5,594 | 5,594 | 5,586 | 5,588 | 140 | -0.13 |
| 2025/08/06 | 5,587 | 5,595 | 5,587 | 5,595 | 150 | 0.13 |
| 2025/08/07 | 5,598 | 5,600 | 5,597 | 5,597 | 170 | 0.04 |
| 2025/08/12 | 5,597 | 5,603 | 5,597 | 5,603 | 70 | 0.11 |
| 2025/08/13 | 5,592 | 5,606 | 5,592 | 5,606 | 50 | 0.05 |
| 2025/08/14 | 5,593 | 5,593 | 5,571 | 5,572 | 160 | -0.61 |
| 2025/08/15 | 5,586 | 5,588 | 5,579 | 5,579 | 70 | 0.13 |
| 2025/08/18 | 5,568 | 5,576 | 5,568 | 5,576 | 90 | -0.05 |
| 2025/08/19 | 5,585 | 5,585 | 5,582 | 5,582 | 20 | 0.11 |
| 2025/08/20 | 5,594 | 5,594 | 5,582 | 5,582 | 380 | 0.00 |
| 2025/08/25 | 5,582 | 5,604 | 5,582 | 5,598 | 1,450 | 0.29 |
| 2025/08/26 | 5,620 | 5,620 | 5,620 | 5,620 | 10 | 0.39 |
| 2025/08/27 | 5,605 | 5,623 | 5,601 | 5,623 | 100 | 0.05 |
| 2025/08/28 | 5,604 | 5,612 | 5,604 | 5,612 | 80 | -0.20 |
| 2025/08/29 | 5,603 | 5,603 | 5,603 | 5,603 | 30 | -0.16 |
| 2025/09/01 | 5,610 | 5,610 | 5,597 | 5,597 | 290 | -0.11 |
| 2025/09/02 | 5,622 | 5,622 | 5,622 | 5,622 | 40 | 0.45 |
| 2025/09/03 | 5,655 | 5,656 | 5,643 | 5,643 | 120 | 0.37 |
| 2025/09/04 | 5,587 | 5,601 | 5,587 | 5,601 | 160 | -0.74 |
| 2025/09/05 | 5,622 | 5,628 | 5,622 | 5,625 | 110 | 0.43 |
| 2025/09/08 | 5,650 | 5,651 | 5,647 | 5,647 | 560 | 0.39 |
| 2025/09/09 | 5,649 | 5,649 | 5,627 | 5,631 | 180 | -0.28 |
| 2025/09/10 | 5,627 | 5,627 | 5,627 | 5,627 | 40 | -0.07 |
| 2025/09/11 | 5,642 | 5,642 | 5,642 | 5,642 | 20 | 0.27 |
| 2025/09/12 | 5,647 | 5,647 | 5,646 | 5,646 | 30 | 0.07 |
| 2025/09/16 | 5,642 | 5,651 | 5,642 | 5,651 | 360 | 0.09 |
| 2025/09/18 | 5,614 | 5,630 | 5,614 | 5,630 | 210 | -0.37 |
| 2025/09/22 | 5,641 | 5,646 | 5,636 | 5,646 | 330 | 0.28 |
| 2025/09/24 | 5,632 | 5,636 | 5,632 | 5,636 | 70 | -0.18 |
| 2025/09/25 | 5,659 | 5,673 | 5,652 | 5,673 | 6,120 | 0.66 |
| 2025/09/26 | 5,689 | 5,689 | 5,685 | 5,685 | 20 | 0.21 |
| 2025/09/29 | 5,668 | 5,668 | 5,648 | 5,648 | 250 | -0.65 |
| 2025/09/30 | 5,655 | 5,655 | 5,652 | 5,652 | 60 | 0.07 |
| 2025/10/01 | 5,752 | 5,752 | 5,641 | 5,641 | 40 | -0.19 |
| 2025/10/06 | 5,695 | 5,710 | 5,695 | 5,710 | 210 | 1.22 |
| 2025/10/07 | 5,720 | 5,725 | 5,720 | 5,725 | 150 | 0.26 |
| 2025/10/08 | 5,799 | 5,816 | 5,799 | 5,804 | 210 | 1.38 |
| 2025/10/09 | 5,818 | 5,818 | 5,818 | 5,818 | 50 | 0.24 |
| 2025/10/10 | 5,831 | 5,840 | 5,831 | 5,840 | 30 | 0.38 |
| 2025/10/14 | 5,843 | 5,843 | 5,825 | 5,841 | 90 | 0.02 |
| 2025/10/15 | 5,819 | 5,821 | 5,810 | 5,821 | 30,120 | -0.34 |
| 2025/10/16 | 5,781 | 5,787 | 5,781 | 5,787 | 6,920 | -0.58 |
| 2025/10/17 | 5,797 | 5,797 | 5,797 | 5,797 | 90 | 0.17 |
| 2025/10/20 | 5,809 | 5,809 | 5,789 | 5,789 | 410 | -0.14 |
| 2025/10/21 | 5,813 | 5,813 | 5,813 | 5,813 | 30 | 0.41 |
| 2025/10/23 | 5,885 | 5,885 | 5,885 | 5,885 | 60 | 1.24 |
| 2025/10/24 | 5,880 | 5,880 | 5,880 | 5,880 | 40 | -0.08 |
| 2025/10/27 | 5,883 | 5,889 | 5,877 | 5,877 | 560 | -0.05 |
| 2025/10/28 | 5,861 | 5,892 | 5,856 | 5,856 | 450 | -0.36 |
| 2025/10/29 | 5,845 | 5,864 | 5,845 | 5,864 | 460 | 0.14 |
| 2025/10/30 | 5,864 | 5,864 | 5,864 | 5,864 | 10 | 0.00 |
| 2025/11/04 | 5,902 | 5,902 | 5,902 | 5,902 | 220 | 0.65 |
| 2025/11/05 | 5,889 | 5,889 | 5,872 | 5,872 | 340 | -0.51 |
| 2025/11/06 | 5,876 | 5,876 | 5,876 | 5,876 | 50 | 0.07 |
| 2025/11/07 | 5,869 | 5,871 | 5,866 | 5,871 | 300 | -0.09 |
| 2025/11/10 | 5,889 | 5,889 | 5,887 | 5,887 | 20 | 0.27 |
| 2025/11/11 | 5,987 | 5,987 | 5,906 | 5,906 | 30 | 0.32 |
| 2025/11/12 | 5,915 | 5,927 | 5,915 | 5,927 | 500 | 0.36 |
| 2025/11/13 | 5,949 | 5,951 | 5,945 | 5,946 | 450 | 0.32 |
| 2025/11/14 | 5,924 | 5,924 | 5,924 | 5,924 | 150 | -0.37 |
| 2025/11/17 | 5,918 | 5,918 | 5,918 | 5,918 | 10 | -0.10 |
| 2025/11/18 | 5,947 | 5,952 | 5,944 | 5,944 | 740 | 0.44 |
| 2025/11/19 | 5,959 | 5,963 | 5,957 | 5,957 | 110 | 0.22 |
| 2025/11/20 | 6,007 | 6,031 | 6,007 | 6,031 | 560 | 1.24 |
| 2025/11/21 | 6,052 | 6,052 | 6,041 | 6,041 | 530 | 0.17 |
| 2025/11/25 | 6,141 | 6,141 | 6,047 | 6,050 | 1,302 | 0.15 |
| 2025/11/26 | 6,055 | 6,055 | 6,032 | 6,032 | 92 | -0.30 |
| 2025/11/27 | 6,053 | 6,341 | 6,039 | 6,039 | 178 | 0.12 |
| 2025/12/01 | 6,027 | 6,027 | 6,007 | 6,012 | 706 | -0.45 |
| 2025/12/02 | 5,987 | 5,992 | 5,985 | 5,985 | 37 | -0.45 |
| 2025/12/03 | 5,999 | 6,002 | 5,993 | 5,999 | 139 | 0.23 |
| 2025/12/04 | 5,924 | 5,940 | 5,924 | 5,937 | 551 | -1.03 |
| 2025/12/05 | 5,931 | 5,931 | 5,896 | 5,902 | 922 | -0.59 |
| 2025/12/08 | 5,910 | 5,912 | 5,900 | 5,904 | 70 | 0.03 |
| 2025/12/09 | 5,921 | 5,926 | 5,921 | 5,921 | 284 | 0.29 |
| 2025/12/10 | 5,943 | 5,945 | 5,940 | 5,944 | 1,041 | 0.39 |
| 2025/12/11 | 5,926 | 5,941 | 5,922 | 5,941 | 112 | -0.05 |
| 2025/12/12 | 5,918 | 5,918 | 5,918 | 5,918 | 10 | -0.39 |
| 2025/12/15 | 5,918 | 5,918 | 5,893 | 5,893 | 203 | -0.42 |
| 2025/12/16 | 5,892 | 5,897 | 5,881 | 5,884 | 1,394 | -0.15 |
| 2025/12/17 | 5,897 | 5,900 | 5,884 | 5,900 | 114 | 0.27 |
| 2025/12/18 | 5,924 | 5,935 | 5,924 | 5,935 | 24 | 0.59 |
| 2025/12/19 | 5,949 | 5,949 | 5,942 | 5,942 | 15 | 0.12 |
| 2025/12/23 | 5,952 | 5,952 | 5,951 | 5,951 | 500 | 0.15 |
| 2025/12/24 | 5,947 | 5,947 | 5,929 | 5,935 | 7 | -0.27 |
| 2025/12/25 | 6,098 | 6,098 | 5,952 | 5,952 | 40 | 0.29 |
| 2025/12/26 | 5,955 | 5,961 | 5,948 | 5,950 | 202 | -0.03 |
| 2025/12/29 | 5,973 | 5,973 | 5,954 | 5,967 | 257 | 0.29 |
| 2025/12/30 | 5,967 | 5,975 | 5,965 | 5,966 | 115 | -0.02 |
| 2026/01/05 | 6,098 | 6,098 | 5,974 | 5,984 | 1,452 | 0.30 |
| 2026/01/06 | 5,978 | 5,978 | 5,955 | 5,955 | 101 | -0.48 |
| 2026/01/07 | 5,969 | 5,970 | 5,964 | 5,964 | 32 | 0.15 |
| 2026/01/08 | 5,981 | 5,993 | 5,981 | 5,993 | 76 | 0.49 |
| 2026/01/09 | 5,985 | 5,994 | 5,985 | 5,994 | 214 | 0.02 |
| 2026/01/13 | 6,005 | 6,044 | 6,005 | 6,043 | 374 | 0.82 |
| 2026/01/14 | 6,074 | 6,074 | 6,062 | 6,062 | 777 | 0.31 |
| 2026/01/15 | 6,058 | 6,061 | 6,054 | 6,054 | 46 | -0.13 |
| 2026/01/16 | 6,054 | 6,054 | 6,036 | 6,038 | 401 | -0.26 |
| 2026/01/19 | 5,996 | 5,996 | 5,988 | 5,990 | 228 | -0.79 |
| 2026/01/20 | 6,002 | 6,002 | 5,986 | 5,992 | 6,784 | 0.03 |
| 2026/01/21 | 5,978 | 5,985 | 5,974 | 5,984 | 705 | -0.13 |
| 2026/01/22 | 6,001 | 6,016 | 6,001 | 6,016 | 493 | 0.53 |
| 2026/01/23 | 6,020 | 6,020 | 6,013 | 6,020 | 166 | 0.07 |
| 2026/01/26 | 6,095 | 6,095 | 5,848 | 5,865 | 14,421 | -2.57 |
| 2026/01/27 | 5,873 | 5,875 | 5,860 | 5,873 | 377 | 0.14 |
| 2026/01/28 | 5,801 | 5,809 | 5,791 | 5,799 | 369 | -1.26 |
| 2026/01/29 | 5,819 | 5,819 | 5,800 | 5,818 | 141 | 0.33 |
| 2026/01/30 | 5,822 | 5,843 | 5,818 | 5,830 | 145 | 0.21 |
| 2026/02/02 | 5,899 | 5,899 | 5,882 | 5,890 | 1,912 | 1.03 |
| 2026/02/03 | 5,897 | 5,899 | 5,885 | 5,896 | 21,214 | 0.10 |
| 2026/02/04 | 5,914 | 5,919 | 5,910 | 5,919 | 36 | 0.39 |
| 2026/02/05 | 5,952 | 5,957 | 5,951 | 5,957 | 143 | 0.64 |
| 2026/02/06 | 6,006 | 6,006 | 5,978 | 5,986 | 586 | 0.49 |
| 2026/02/09 | 5,990 | 5,990 | 5,949 | 5,949 | 26,976 | -0.62 |
| 2026/02/10 | 5,960 | 5,960 | 5,920 | 5,920 | 621 | -0.49 |
| 2026/02/12 | 5,855 | 5,862 | 5,827 | 5,838 | 9,625 | -1.39 |
| 2026/02/13 | 5,878 | 5,890 | 5,875 | 5,890 | 105 | 0.89 |
| 2026/02/16 | 5,899 | 5,910 | 5,899 | 5,910 | 271 | 0.34 |
| 2026/02/17 | 5,932 | 5,932 | 5,915 | 5,922 | 186 | 0.20 |
| 2026/02/18 | 5,990 | 5,990 | 5,911 | 5,916 | 12 | -0.10 |
| 2026/02/19 | 5,961 | 5,973 | 5,958 | 5,968 | 30,134 | 0.88 |
| 2026/02/20 | 5,986 | 5,986 | 5,980 | 5,980 | 6 | 0.20 |
| 2026/02/24 | 5,984 | 5,997 | 5,981 | 5,997 | 21 | 0.28 |
| 2026/02/25 | 6,032 | 6,032 | 6,019 | 6,019 | 251 | 0.37 |
| 2026/02/26 | 6,039 | 6,039 | 6,021 | 6,033 | 5,075 | 0.23 |
| 2026/02/27 | 6,048 | 6,057 | 6,036 | 6,057 | 105 | 0.40 |
| 2026/03/02 | 6,115 | 6,115 | 6,070 | 6,085 | 659 | 0.46 |
| 2026/03/03 | 6,120 | 6,120 | 6,080 | 6,080 | 1,553 | -0.08 |
| 2026/03/04 | 6,095 | 6,095 | 6,078 | 6,078 | 1,333 | -0.03 |
| 2026/03/05 | 6,001 | 6,001 | 5,984 | 5,999 | 888 | -1.30 |
| 2026/03/06 | 5,999 | 6,009 | 5,996 | 6,005 | 43 | 0.10 |
| 2026/03/09 | 6,014 | 6,024 | 6,012 | 6,016 | 35,660 | 0.18 |
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。 | |