グローバルＸ　半導体・トップ１０－日本株式　ＥＴＦ（282A）の銘柄情報

グローバルＸ　半導体・トップ１０－日本株式　ＥＴＦ 282A

ETF等 その他 最終更新: 2026/10/09
2,608円
(時刻：15:30)
▼ -4円 (-0.15%)

価格情報

始値 2,524円
高値 2,618円
安値 2,507円
終値 2,608円
出来高 175,767株
売買代金 452,177,128円
売り気配 (15:30) 2,617円
買い気配 (15:30) 2,608円
年初来高値 (2026/06/23) 3,464円
年初来安値 (2026/01/05) 1,455円

基本情報

銘柄名 グローバルＸ　半導体・トップ１０－日本株式　ＥＴＦ
英文銘柄名 GLOBAL X JAPAN SEMICONDUCTOR TOP 10 ETF
時価総額 19,025,730,336.0円
発行済株式総数 7,295,142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
2026/05/19 8,413 508 270,931 32,554
2026/05/18 7,905 6,360 238,377 8,562
2026/05/15 1,545 194 229,815 -12,770
2026/05/14 1,351 -118 242,585 7,217
2026/05/13 1,469 500 235,368 -8,281
2026/05/12 969 -65 243,649 -5,526
2026/05/11 1,034 -2,853 249,175 17,722
2026/05/08 3,887 2,886 231,453 42,015
2026/05/07 1,001 -641 189,438 -6,124
2026/05/01 1,642 616 195,562 -3,389
2026/04/30 1,026 -1,800 198,951 16,465
2026/04/28 2,826 1,513 182,486 6,607
2026/04/27 1,313 -51 175,879 -6,448
2026/04/24 1,364 11 182,327 39,613
2026/04/23 1,353 -130 142,714 21,106
2026/04/22 1,483 -88 121,608 -8,487
2026/04/21 1,571 440 130,095 2,248
2026/04/20 1,131 -27 127,847 11,990
2026/04/17 1,158 70 115,857 17,438
2026/04/16 1,088 368 98,419 13,408
2026/04/15 720 -10 85,011 -6,191
2026/04/14 730 -107 91,202 -5,443
2026/04/13 837 101 96,645 4,313
2026/04/10 736 -418 92,332 -3,642
2026/04/09 1,154 619 95,974 -7,647
2026/04/08 535 -6 103,621 9,122
2026/04/07 541 8 94,499 2,422
2026/04/06 533 -557 92,077 -529
2026/04/03 1,090 208 92,606 -2,586
2026/04/02 882 131 95,192 904
2026/04/01 751 -1,026 94,288 -431
2026/03/31 1,777 -1,320 94,719 1,285
2026/03/27 4,598 -799 93,259 -898
2026/03/26 5,397 641 94,157 -755
2026/03/24 5,396 -288 95,133 -13,870
2026/03/23 5,684 -71 109,003 6,639
2026/03/19 5,755 -164 102,364 -7,272
2026/03/18 5,919 200 109,636 -1,756
2026/03/17 5,719 -378 111,392 5,635
2026/03/16 6,097 314 105,757 4,800
2026/03/13 5,783 486 100,957 2,238
2026/03/12 5,297 -415 98,719 -3,508
2026/03/11 5,712 488 102,227 -2,938
2026/03/10 5,224 -996 105,165 11,445
2026/03/09 6,220 3,323 93,720 1,445
2026/03/06 2,897 303 92,275 6,756
2026/03/05 2,594 1,294 85,519 -10,407
2026/03/04 1,300 -345 95,926 -4,915
2026/03/03 1,645 299 100,841 6,640
2026/03/02 1,346 -276 94,201 13,015
2026/02/27 1,622 5 81,186 21,043
2026/02/26 1,617 324 60,143 -6,601
2026/02/25 1,293 -1,126 66,744 -5,386
2026/02/24 2,419 20 72,130 -1,228
2026/02/20 2,399 -691 73,358 7,969
2026/02/19 3,090 -197 65,389 -3,736
2026/02/18 3,287 154 69,125 -2,502
2026/02/17 3,133 -261 71,627 1,947
2026/02/16 3,394 -14 69,680 -8,214
2026/02/13 3,408 -1,392 77,894 7,663
2026/02/12 4,800 -1 70,231 -2,131
2026/02/10 4,801 457 72,362 -3,072
2026/02/09 4,344 86 75,434 -5,950
2026/02/06 4,258 299 81,384 1,975
2026/02/05 3,959 1 79,409 6,684
2026/02/04 3,958 -110 72,725 -2,245
2026/02/03 4,068 -101 74,970 -14,647
2026/02/02 4,169 -4 89,617 -2,469
2026/01/30 4,173 -250 92,086 575
2026/01/29 4,423 -185 91,511 -17,866
2026/01/28 4,608 -423 109,377 5,891
2026/01/27 5,031 -150 103,486 9,050
2026/01/26 5,181 -1,851 94,436 20,344
2026/01/23 7,032 2,295 74,092 13,531
2026/01/22 4,737 1,620 60,561 1,073
2026/01/21 3,117 873 59,488 -1,961
2026/01/20 2,244 5 61,449 253
2026/01/19 2,239 -5 61,196 8,653
2026/01/16 2,244 -457 52,543 7,661
2026/01/15 2,701 -2,093 44,882 4,748
2026/01/14 4,794 199 40,134 13,139
2026/01/13 4,595 -10 26,995 1,708

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/08 13,551 848 507,729 -17,919
2026/10/07 12,703 -1,773 525,648 1,677
2026/10/06 14,476 3,595 523,971 14,451
2026/10/05 10,881 -3,552 509,520 62,676
2026/10/02 14,433 -770 446,844 -7,068
2026/10/01 15,203 -1,000 453,912 24,868
2026/09/30 16,203 -5,961 429,044 -3,898
2026/09/29 22,164 1,235 432,942 -575
2026/09/28 20,929 -1,595 433,517 -16,412
2026/09/25 22,524 4,845 449,929 1,958
2026/09/18 17,367 873 435,504 -23,948
2026/09/11 16,494 -4,574 459,452 -54,797
2026/09/04 21,068 7,697 514,249 2,634
2026/08/28 13,371 -21,718 511,615 47,587
2026/08/21 35,089 16,063 464,028 -5,037
2026/08/14 19,026 -5,032 469,065 -9,574
2026/08/07 24,058 307 478,639 -1,893
2026/07/31 23,751 5,079 480,532 95,727
2026/07/24 18,672 6,473 384,805 -25,285
2026/07/17 12,199 -7,478 410,090 -18,775
2026/07/10 19,677 15,495 428,865 -38,159
2026/07/03 4,182 -13,039 467,024 5,621
2026/06/26 17,221 10,634 461,403 -9,268
2026/06/19 6,587 -721 470,671 135,958
2026/06/12 7,308 3,753 334,713 18,250
2026/06/05 3,555 -499 316,463 52,321
2026/05/22 3,387 -4,518 237,385 -992
2026/05/15 7,905 6,904 238,377 48,939
2026/05/01 1,001 -312 189,438 13,559
2026/04/24 1,313 182 175,879 48,032
2026/04/17 1,131 294 127,847 31,202
2026/04/10 837 304 96,645 4,568
2026/04/03 533 -2,564 92,077 -1,357
2026/03/27 3,097 -2,587 93,434 -15,569
2026/03/19 5,684 -413 109,003 3,246
2026/03/13 6,097 -123 105,757 12,037
2026/03/06 6,220 4,874 93,720 -481
2026/02/27 1,346 -1,073 94,201 22,071
2026/02/20 2,419 -975 72,130 2,450
2026/02/13 3,394 -950 69,680 -5,754
2026/02/06 4,344 175 75,434 -14,183
2026/01/30 4,169 -1,012 89,617 -4,819
2026/01/23 5,181 2,942 94,436 33,240
2026/01/16 2,239 -2,356 61,196 34,201

空売り残高（集計）

報告義務者空売り残高割合最新計算日
GOLDMAN SACHS INTERNATIONAL41,7050.59%2026/10/02
山和証券株式会社2,6650.23%2025/10/27
合計・最新計算日44,3700.82%2026/10/02

空売り残高（履歴）

計算日 商号 空売り残高
2026/10/02 GOLDMAN SACHS INTERNATIONAL 41,705
（1.64%→0.59%）
2026/10/01 GOLDMAN SACHS INTERNATIONAL 115,000
（None→1.64%）

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
2026/10/09 東証 22,434 0 22,434 0 60
2026/10/08 東証 22,612 0 22,612 0 60 - - -
2026/10/07 東証 23,006 0 23,006 0 240 - - -
2026/10/06 東証 22,554 0 22,554 0 60 - - -
2026/10/05 東証 21,284 0 21,284 0 60 - - -
2026/10/02 東証 20,922 0 20,922 0 60 - - -
2026/10/01 東証 21,171 0 21,171 0 60 - - -
2026/09/30 東証 20,936 0 20,936 0 180 - - -
2026/09/29 東証 20,541 5,800 14,741 0 60 - - -
2026/09/28 東証 19,591 5,864 13,727 0 60 - - -
2026/09/25 東証 22,180 6,424 15,756 0 60 - - -
2026/09/24 東証 21,106 2,577 18,529 0 60 - - -
2026/09/18 東証 21,720 2,832 18,888 0 180 - - -
2026/09/17 東証 21,176 2,800 18,376 0 60 - - -
2026/09/16 東証 21,993 2,800 19,193 0 360 - - -
2026/09/15 東証 23,395 2,800 20,595 0 60 - - -
2026/09/14 東証 24,795 2,800 21,995 0 60 - - -
2026/09/11 東証 24,799 2,800 21,999 0 60 - - -
2026/09/10 東証 35,704 2,800 32,904 0 60 - - -
2026/09/09 東証 44,766 2,800 41,966 0 180 - - -
2026/09/08 東証 44,654 2,800 41,854 0 60 - - -
2026/09/07 東証 103,541 2,800 100,741 0 60 - - -
2026/09/04 東証 83,692 2,800 80,892 0 60 - - -
2026/09/03 東証 84,661 2,800 81,861 0 60 - - -
2026/09/02 東証 84,690 2,800 81,890 0 180 - - -
2026/09/01 東証 95,328 2,800 92,528 0 60 - - -
2026/08/31 東証 93,486 2,800 90,686 0 60 - - -
2026/08/25 東証 73,969 2,800 71,169 0 60
2026/08/24 東証 73,204 2,840 70,364 0 60 - - -
2026/08/21 東証 79,566 2,800 76,766 0 60 - - -

詳細チャートへ

適時開示情報

日付表題
2026年06月24日 11時00分2026年5月期（2025年11月11日～2026年5月10日）決算短信
2026年05月11日 16時30分ETFの収益分配のお知らせ
2026年05月01日 08時50分ETFの収益分配金見込額のお知らせ
2025年12月25日 11時00分2025年11月期（2025年5月11日～2025年11月10日）決算短信
2025年11月10日 18時00分ETFの収益分配のお知らせ
2025年11月06日 08時50分ETFの収益分配金見込額のお知らせ
2025年06月24日 11時00分2025年5月期（2024年11月19日～2025年5月10日）決算短信
2025年05月12日 16時30分ETFの収益分配のお知らせ
2025年05月07日 08時50分ETFの収益分配金見込額のお知らせ
2024年11月27日 16時00分当社ファンドの応募および交換の停止期間のお知らせ（2024 年12 月）

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(%)
2025/04/18 772 772 742 748 45,206 -
2025/04/21 737 748 736 738 9,190 -1.34
2025/04/22 740 743 732 732 5,270 -0.81
2025/04/23 759 760 745 749 26,332 2.32
2025/04/24 768 774 764 767 70,021 2.40
2025/04/25 795 807 792 805 16,688 4.95
2025/04/28 820 820 791 792 38,874 -1.61
2025/04/30 786 797 785 794 6,762 0.25
2025/05/01 807 821 801 818 31,282 3.02
2025/05/02 825 826 807 815 14,918 -0.37
2025/05/07 827 827 812 817 33,686 0.25
2025/05/08 820 839 820 834 85,352 2.08
2025/05/09 851 852 840 848 25,597 1.68
2025/05/12 858 887 858 880 29,903 3.77
2025/05/13 919 921 894 920 85,786 4.55
2025/05/14 921 930 911 930 126,521 1.09
2025/05/15 921 929 910 929 25,170 -0.11
2025/05/16 919 919 889 891 52,187 -4.09
2025/05/19 888 890 870 870 35,047 -2.36
2025/05/20 880 895 880 893 24,495 2.64
2025/05/21 883 887 871 871 27,780 -2.46
2025/05/22 856 872 856 865 17,346 -0.69
2025/05/23 877 882 866 866 15,663 0.12
2025/05/26 872 890 872 888 12,913 2.54
2025/05/27 891 891 876 882 13,447 -0.68
2025/05/28 890 902 890 891 12,462 1.02
2025/05/29 921 921 905 917 22,742 2.92
2025/05/30 917 917 886 893 14,519 -2.62
2025/06/02 878 895 861 861 39,058 -3.58
2025/06/03 859 885 859 873 26,299 1.39
2025/06/04 895 896 885 885 14,831 1.37
2025/06/05 890 913 890 901 7,955 1.81
2025/06/06 905 913 905 913 7,376 1.33
2025/06/09 921 927 920 923 16,334 1.10
2025/06/10 934 949 929 930 137,815 0.76
2025/06/11 949 954 943 954 25,254 2.58
2025/06/12 953 955 945 951 11,479 -0.31
2025/06/13 950 950 916 931 32,524 -2.10
2025/06/16 929 943 926 943 9,313 1.29
2025/06/17 948 970 948 964 89,407 2.23
2025/06/18 961 974 954 974 12,184 1.04
2025/06/19 977 977 959 959 32,193 -1.54
2025/06/20 964 984 959 977 35,869 1.88
2025/06/23 953 970 951 968 26,383 -0.92
2025/06/24 984 1,000 984 994 83,684 2.69
2025/06/25 1,017 1,022 1,007 1,018 92,425 2.41
2025/06/26 1,025 1,035 1,020 1,025 34,583 0.69
2025/06/27 1,048 1,063 1,040 1,055 34,612 2.93
2025/06/30 1,077 1,080 1,053 1,056 52,737 0.09
2025/07/01 1,047 1,052 1,039 1,043 30,994 -1.23
2025/07/02 1,013 1,049 1,013 1,038 70,752 -0.48
2025/07/03 1,052 1,056 1,039 1,052 22,751 1.35
2025/07/04 1,062 1,067 1,055 1,055 12,915 0.29
2025/07/07 1,050 1,060 1,040 1,048 21,132 -0.66
2025/07/08 1,043 1,069 1,043 1,067 23,617 1.81
2025/07/09 1,076 1,078 1,056 1,061 31,818 -0.56
2025/07/10 1,064 1,072 1,060 1,072 8,539 1.04
2025/07/11 1,060 1,082 1,060 1,070 10,921 -0.19
2025/07/14 1,079 1,079 1,068 1,068 15,143 -0.19
2025/07/15 1,073 1,090 1,060 1,090 25,882 2.06
2025/07/16 1,093 1,106 1,077 1,077 45,313 -1.19
2025/07/17 1,082 1,090 1,053 1,088 27,905 1.02
2025/07/18 1,079 1,081 1,055 1,063 41,038 -2.30
2025/07/22 1,065 1,071 1,057 1,068 11,248 0.47
2025/07/23 1,084 1,086 1,057 1,070 22,919 0.19
2025/07/24 1,090 1,099 1,084 1,089 26,337 1.78
2025/07/25 1,077 1,082 1,063 1,068 30,730 -1.93
2025/07/28 1,056 1,057 1,036 1,043 30,794 -2.34
2025/07/29 1,032 1,038 1,024 1,029 21,888 -1.34
2025/07/30 1,049 1,049 1,027 1,034 10,217 0.49
2025/07/31 1,037 1,054 1,029 1,049 24,373 1.45
2025/08/01 1,016 1,026 1,000 1,009 162,095 -3.81
2025/08/04 979 1,006 978 1,004 42,404 -0.50
2025/08/05 1,018 1,018 1,007 1,017 7,037 1.29
2025/08/06 1,005 1,005 987 996 47,148 -2.06
2025/08/07 986 992 974 989 37,315 -0.70
2025/08/08 998 1,009 987 1,003 18,635 1.42
2025/08/12 1,010 1,040 1,010 1,032 29,012 2.89
2025/08/13 1,058 1,066 1,041 1,060 23,766 2.71
2025/08/14 1,052 1,055 1,033 1,035 16,006 -2.36
2025/08/15 1,044 1,050 1,035 1,050 16,229 1.45
2025/08/18 1,057 1,057 1,040 1,046 15,392 -0.38
2025/08/19 1,055 1,056 1,045 1,045 17,571 -0.10
2025/08/20 1,030 1,036 1,011 1,018 23,334 -2.58
2025/08/21 1,009 1,019 1,007 1,012 18,506 -0.59
2025/08/22 1,009 1,015 998 1,006 13,096 -0.59
2025/08/25 1,027 1,030 1,012 1,021 13,754 1.49
2025/08/26 1,019 1,019 1,005 1,014 14,233 -0.69
2025/08/27 1,012 1,029 1,012 1,026 7,997 1.18
2025/08/28 1,015 1,038 1,010 1,038 15,946 1.17
2025/08/29 1,039 1,039 1,027 1,035 9,021 -0.29
2025/09/01 1,015 1,018 983 993 70,851 -4.06
2025/09/02 1,000 1,000 986 1,000 195,739 0.70
2025/09/03 978 990 978 987 161,051 -1.30
2025/09/04 978 989 978 987 14,540 0.00
2025/09/05 1,005 1,010 990 997 12,730 1.01
2025/09/08 1,012 1,025 1,004 1,025 17,161 2.81
2025/09/09 1,026 1,045 1,026 1,029 16,904 0.39
2025/09/10 1,029 1,047 1,029 1,047 7,900 1.75
2025/09/11 1,060 1,072 1,053 1,071 21,835 2.29
2025/09/12 1,096 1,096 1,073 1,079 19,377 0.75
2025/09/16 1,097 1,119 1,090 1,117 64,375 3.52
2025/09/17 1,120 1,127 1,110 1,110 19,122 -0.63
2025/09/18 1,124 1,155 1,118 1,151 34,069 3.69
2025/09/19 1,210 1,210 1,138 1,180 92,812 2.52
2025/09/22 1,200 1,224 1,175 1,224 55,584 3.73
2025/09/24 1,227 1,227 1,199 1,214 59,171 -0.82
2025/09/25 1,214 1,229 1,207 1,221 24,037 0.58
2025/09/26 1,225 1,225 1,178 1,184 58,681 -3.03
2025/09/29 1,170 1,195 1,170 1,187 24,479 0.25
2025/09/30 1,205 1,205 1,180 1,180 27,189 -0.59
2025/10/01 1,187 1,187 1,160 1,160 47,476 -1.69
2025/10/02 1,190 1,215 1,187 1,215 55,152 4.74
2025/10/03 1,232 1,250 1,212 1,250 50,365 2.88
2025/10/06 1,310 1,333 1,285 1,320 114,396 5.60
2025/10/07 1,350 1,358 1,307 1,312 69,533 -0.61
2025/10/08 1,285 1,309 1,285 1,309 71,739 -0.23
2025/10/09 1,328 1,376 1,290 1,310 57,165 0.08
2025/10/10 1,308 1,308 1,278 1,291 30,249 -1.45
2025/10/14 1,261 1,298 1,241 1,250 85,950 -3.18
2025/10/15 1,250 1,289 1,241 1,289 25,903 3.12
2025/10/16 1,310 1,318 1,293 1,315 39,933 2.02
2025/10/17 1,305 1,305 1,276 1,280 25,938 -2.66
2025/10/20 1,310 1,334 1,293 1,334 36,336 4.22
2025/10/21 1,364 1,364 1,311 1,311 48,061 -1.72
2025/10/22 1,320 1,320 1,288 1,309 35,991 -0.15
2025/10/23 1,279 1,279 1,260 1,265 150,873 -3.36
2025/10/24 1,287 1,298 1,285 1,292 121,404 2.13
2025/10/27 1,322 1,332 1,315 1,324 81,306 2.48
2025/10/28 1,334 1,334 1,317 1,320 14,752 -0.30
2025/10/29 1,350 1,418 1,346 1,414 198,010 7.12
2025/10/30 1,435 1,465 1,412 1,427 138,929 0.92
2025/10/31 1,445 1,472 1,423 1,456 106,613 2.03
2025/11/04 1,486 1,487 1,432 1,432 215,798 -1.65
2025/11/05 1,372 1,411 1,319 1,359 122,810 -5.10
2025/11/06 1,419 1,419 1,376 1,387 68,632 2.06
2025/11/07 1,330 1,348 1,320 1,345 49,499 -3.03
2025/11/10 1,352 1,369 1,345 1,367 26,169 1.64
2025/11/11 1,393 1,393 1,330 1,340 31,782 -1.98
2025/11/12 1,335 1,351 1,315 1,347 32,520 0.52
2025/11/13 1,350 1,386 1,350 1,378 14,611 2.30
2025/11/14 1,318 1,354 1,314 1,327 44,113 -3.70
2025/11/17 1,328 1,362 1,324 1,362 18,306 2.64
2025/11/18 1,332 1,339 1,292 1,292 38,305 -5.14
2025/11/19 1,282 1,308 1,250 1,308 42,685 1.24
2025/11/20 1,368 1,375 1,326 1,340 53,878 2.45
2025/11/21 1,280 1,300 1,256 1,300 156,069 -2.99
2025/11/25 1,307 1,309 1,269 1,269 32,890 -2.38
2025/11/26 1,298 1,305 1,285 1,292 17,734 1.81
2025/11/27 1,320 1,331 1,320 1,323 20,130 2.40
2025/11/28 1,331 1,332 1,318 1,325 13,601 0.15
2025/12/01 1,339 1,341 1,298 1,324 32,355 -0.08
2025/12/02 1,324 1,324 1,305 1,309 35,844 -1.13
2025/12/03 1,332 1,375 1,328 1,371 38,199 4.74
2025/12/04 1,377 1,408 1,368 1,406 31,835 2.55
2025/12/05 1,376 1,395 1,375 1,394 46,490 -0.85
2025/12/08 1,394 1,410 1,384 1,410 9,328 1.15
2025/12/09 1,415 1,435 1,415 1,425 17,079 1.06
2025/12/10 1,432 1,449 1,404 1,412 27,555 -0.91
2025/12/11 1,429 1,429 1,395 1,422 19,389 0.71
2025/12/12 1,430 1,430 1,394 1,407 24,486 -1.05
2025/12/15 1,383 1,398 1,369 1,373 30,262 -2.42
2025/12/16 1,370 1,371 1,337 1,344 15,897 -2.11
2025/12/17 1,348 1,355 1,334 1,354 15,540 0.74
2025/12/18 1,327 1,327 1,302 1,311 28,973 -3.18
2025/12/19 1,339 1,366 1,324 1,366 29,799 4.20
2025/12/22 1,374 1,397 1,365 1,393 72,568 1.98
2025/12/23 1,399 1,399 1,382 1,388 44,691 -0.36
2025/12/24 1,397 1,409 1,396 1,402 20,058 1.01
2025/12/25 1,400 1,413 1,397 1,400 11,819 -0.14
2025/12/26 1,407 1,428 1,407 1,419 18,668 1.36
2025/12/29 1,438 1,438 1,405 1,420 15,697 0.07
2025/12/30 1,420 1,420 1,400 1,407 22,981 -0.92
2026/01/05 1,455 1,496 1,455 1,490 50,597 5.90
2026/01/06 1,513 1,532 1,506 1,532 31,386 2.82
2026/01/07 1,559 1,559 1,520 1,532 33,182 0.00
2026/01/08 1,532 1,532 1,484 1,490 32,941 -2.74
2026/01/09 1,495 1,513 1,474 1,512 34,582 1.48
2026/01/13 1,628 1,628 1,581 1,598 51,623 5.69
2026/01/14 1,622 1,665 1,620 1,665 64,735 4.19
2026/01/15 1,642 1,642 1,596 1,632 95,710 -1.98
2026/01/16 1,660 1,660 1,631 1,657 95,194 1.53
2026/01/19 1,673 1,673 1,632 1,670 59,739 0.78
2026/01/20 1,669 1,669 1,613 1,620 41,349 -2.99
2026/01/21 1,580 1,653 1,505 1,645 80,353 1.54
2026/01/22 1,703 1,824 1,701 1,824 176,364 10.88
2026/01/23 1,798 1,798 1,718 1,740 318,154 -4.61
2026/01/26 1,690 1,742 1,680 1,693 155,060 -2.70
2026/01/27 1,705 1,747 1,692 1,747 101,860 3.19
2026/01/28 1,759 1,800 1,747 1,793 177,114 2.63
2026/01/29 1,842 1,843 1,755 1,781 124,367 -0.67
2026/01/30 1,758 1,778 1,733 1,758 67,258 -1.29
2026/02/02 1,735 1,757 1,656 1,656 90,332 -5.80
2026/02/03 1,729 1,760 1,704 1,755 107,800 5.98
2026/02/04 1,744 1,749 1,712 1,749 69,070 -0.34
2026/02/05 1,730 1,735 1,675 1,700 99,960 -2.80
2026/02/06 1,669 1,741 1,669 1,731 62,793 1.82
2026/02/09 1,850 1,854 1,800 1,816 132,163 4.91
2026/02/10 1,829 1,845 1,818 1,829 103,060 0.72
2026/02/12 1,854 1,857 1,816 1,845 79,217 0.87
2026/02/13 1,800 1,877 1,800 1,877 85,568 1.73
2026/02/16 1,877 1,877 1,834 1,842 60,496 -1.86
2026/02/17 1,849 1,866 1,807 1,866 23,750 1.30
2026/02/18 1,843 1,860 1,831 1,860 55,549 -0.32
2026/02/19 1,889 1,906 1,860 1,862 78,233 0.11
2026/02/20 1,860 1,860 1,828 1,849 49,966 -0.70
2026/02/24 1,842 1,895 1,841 1,895 53,514 2.49
2026/02/25 1,929 1,963 1,908 1,963 73,082 3.59
2026/02/26 2,007 2,007 1,904 1,947 184,411 -0.82
2026/02/27 1,930 1,930 1,877 1,916 238,031 -1.59
2026/03/02 1,862 1,907 1,858 1,907 139,075 -0.47
2026/03/03 1,900 1,910 1,831 1,839 113,007 -3.57
2026/03/04 1,787 1,834 1,705 1,750 182,710 -4.84
2026/03/05 1,853 1,855 1,777 1,808 165,283 3.31
2026/03/06 1,778 1,817 1,750 1,817 118,442 0.50
2026/03/09 1,724 1,724 1,596 1,678 203,838 -7.65
2026/03/10 1,747 1,764 1,718 1,742 110,236 3.81
2026/03/11 1,782 1,833 1,772 1,800 141,870 3.33
2026/03/12 1,781 1,801 1,762 1,782 105,039 -1.00
2026/03/13 1,734 1,769 1,725 1,769 58,788 -0.73
2026/03/16 1,755 1,784 1,737 1,784 71,433 0.85
2026/03/17 1,824 1,824 1,741 1,760 67,985 -1.35
2026/03/18 1,794 1,825 1,775 1,825 66,524 3.69
2026/03/19 1,773 1,785 1,754 1,762 82,644 -3.45
2026/03/23 1,683 1,688 1,603 1,669 114,850 -5.28
2026/03/24 1,731 1,757 1,651 1,678 70,912 0.54
2026/03/25 1,731 1,764 1,731 1,755 55,974 4.59
2026/03/26 1,750 1,762 1,724 1,725 71,097 -1.71
2026/03/27 1,690 1,715 1,661 1,715 77,460 -0.58
2026/03/30 1,650 1,658 1,608 1,657 111,829 -3.38
2026/03/31 1,629 1,645 1,575 1,618 75,929 -2.35
2026/04/01 1,698 1,727 1,668 1,727 40,719 6.74
2026/04/02 1,750 1,753 1,658 1,666 82,927 -3.53
2026/04/03 1,706 1,717 1,682 1,697 54,129 1.86
2026/04/06 1,708 1,743 1,708 1,731 29,876 2.00
2026/04/07 1,740 1,740 1,700 1,726 55,236 -0.29
2026/04/08 1,834 1,880 1,808 1,877 126,646 8.75
2026/04/09 1,879 1,879 1,842 1,870 37,699 -0.37
2026/04/10 1,873 1,944 1,873 1,939 118,211 3.69
2026/04/13 1,911 1,934 1,901 1,934 39,045 -0.26
2026/04/14 2,007 2,058 2,001 2,039 275,183 5.43
2026/04/15 2,104 2,105 2,001 2,019 214,157 -0.98
2026/04/16 2,051 2,091 2,015 2,091 163,087 3.57
2026/04/17 2,092 2,092 2,024 2,029 104,171 -2.97
2026/04/20 2,048 2,057 2,025 2,037 66,748 0.39
2026/04/21 2,046 2,090 2,046 2,086 102,582 2.41
2026/04/22 2,086 2,117 2,078 2,117 133,271 1.49
2026/04/23 2,165 2,183 2,082 2,119 384,951 0.09
2026/04/24 2,133 2,146 2,105 2,131 136,640 0.57
2026/04/27 2,177 2,215 2,140 2,215 275,386 3.94
2026/04/28 2,193 2,193 2,140 2,146 462,844 -3.12
2026/04/30 2,175 2,184 2,133 2,145 349,665 -0.05
2026/05/01 2,176 2,179 2,143 2,144 120,714 -0.05
2026/05/07 2,345 2,400 2,323 2,400 299,776 11.94
2026/05/08 2,350 2,364 2,311 2,355 291,628 -1.88
2026/05/11 2,423 2,434 2,336 2,345 333,826 -0.42
2026/05/12 2,384 2,386 2,310 2,355 180,043 0.43
2026/05/13 2,305 2,366 2,290 2,360 351,187 0.21
2026/05/14 2,397 2,456 2,336 2,356 262,531 -0.17
2026/05/15 2,376 2,376 2,186 2,222 363,716 -5.69
2026/05/18 2,303 2,334 2,223 2,290 356,789 3.06
2026/05/19 2,280 2,280 2,166 2,194 350,383 -4.19
2026/05/20 2,175 2,194 2,122 2,179 159,748 -0.68
2026/05/21 2,279 2,368 2,242 2,328 372,612 6.84
2026/05/22 2,374 2,388 2,351 2,388 373,434 2.58
2026/05/25 2,451 2,559 2,444 2,556 321,077 7.04
2026/05/26 2,606 2,606 2,477 2,501 418,160 -2.15
2026/05/27 2,606 2,624 2,512 2,512 308,406 0.44
2026/05/28 2,472 2,500 2,395 2,470 399,020 -1.67
2026/05/29 2,528 2,540 2,472 2,533 196,621 2.55
2026/06/01 2,535 2,583 2,527 2,569 235,964 1.42
2026/06/02 2,568 2,606 2,479 2,606 235,813 1.44
2026/06/03 2,686 2,808 2,681 2,783 418,669 6.79
2026/06/04 2,745 2,820 2,734 2,820 288,769 1.33
2026/06/05 2,751 2,758 2,655 2,731 426,263 -3.16
2026/06/08 2,460 2,580 2,410 2,524 430,489 -7.58
2026/06/09 2,624 2,663 2,542 2,648 369,526 4.91
2026/06/10 2,600 2,679 2,570 2,602 280,945 -1.74
2026/06/11 2,493 2,648 2,465 2,640 284,571 1.46
2026/06/12 2,840 2,870 2,780 2,837 504,429 7.46
2026/06/15 2,987 3,058 2,870 3,058 777,458 7.79
2026/06/16 3,088 3,113 3,020 3,046 534,496 -0.39
2026/06/17 2,999 3,119 2,988 3,119 356,010 2.40
2026/06/18 3,189 3,210 3,119 3,188 494,332 2.21
2026/06/19 3,281 3,309 3,205 3,289 426,918 3.17
2026/06/22 3,281 3,416 3,256 3,391 830,606 3.10
2026/06/23 3,461 3,464 3,117 3,121 989,755 -7.96
2026/06/24 3,104 3,260 2,965 3,082 680,615 -1.25
2026/06/25 3,340 3,403 3,203 3,322 1,068,985 7.79
2026/06/26 3,263 3,293 3,050 3,080 939,426 -7.28
2026/06/29 3,116 3,128 2,912 3,077 584,230 -0.10
2026/06/30 3,145 3,217 3,063 3,150 447,880 2.37
2026/07/01 3,285 3,328 3,150 3,190 491,764 1.27
2026/07/02 2,980 3,030 2,908 2,935 733,511 -7.99
2026/07/03 2,754 3,030 2,742 3,030 640,866 3.24
2026/07/06 3,075 3,077 2,891 2,980 334,410 -1.65
2026/07/07 2,930 2,970 2,800 2,832 365,292 -4.97
2026/07/08 2,732 2,852 2,721 2,743 399,627 -3.14
2026/07/09 2,830 2,924 2,830 2,895 532,137 5.54
2026/07/10 2,974 3,014 2,901 2,928 399,445 1.14
2026/07/13 2,950 2,962 2,737 2,769 354,335 -5.43
2026/07/14 2,711 2,809 2,687 2,796 401,966 0.98
2026/07/15 2,864 2,935 2,844 2,919 458,314 4.40
2026/07/16 2,825 2,825 2,676 2,725 474,759 -6.65
2026/07/17 2,529 2,544 2,351 2,460 845,535 -9.72
2026/07/21 2,490 2,593 2,440 2,585 416,893 5.08
2026/07/22 2,729 2,740 2,599 2,603 484,427 0.70
2026/07/23 2,668 2,719 2,620 2,630 270,439 1.04
2026/07/24 2,580 2,589 2,419 2,452 475,956 -6.77
2026/07/27 2,473 2,474 2,363 2,422 356,765 -1.22
2026/07/28 2,272 2,287 2,121 2,128 981,273 -12.14
2026/07/29 2,088 2,172 1,913 1,964 1,032,296 -7.71
2026/07/30 1,979 2,129 1,954 2,035 1,272,372 3.62
2026/07/31 2,485 2,485 2,238 2,312 1,303,480 13.61
2026/08/03 2,293 2,354 2,221 2,313 588,195 0.04
2026/08/04 2,388 2,389 2,266 2,368 401,808 2.38
2026/08/05 2,481 2,498 2,441 2,469 522,549 4.27
2026/08/06 2,372 2,398 2,329 2,372 312,755 -3.93
2026/08/07 2,376 2,388 2,231 2,307 363,915 -2.74
2026/08/10 2,333 2,394 2,324 2,390 256,336 3.60
2026/08/12 2,390 2,443 2,354 2,430 213,037 1.67
2026/08/13 2,495 2,545 2,486 2,486 383,431 2.30
2026/08/14 2,570 2,599 2,486 2,507 387,625 0.84
2026/08/17 2,518 2,600 2,516 2,600 234,947 3.71
2026/08/18 2,600 2,600 2,457 2,494 314,362 -4.08
2026/08/19 2,339 2,404 2,308 2,338 490,997 -6.26
2026/08/20 2,370 2,370 2,307 2,351 278,192 0.56
2026/08/21 2,301 2,373 2,301 2,370 128,254 0.81
2026/08/24 2,409 2,409 2,322 2,329 120,542 -1.73
2026/08/25 2,285 2,340 2,247 2,340 212,770 0.47
2026/08/26 2,327 2,345 2,268 2,343 186,181 0.13
2026/08/27 2,393 2,403 2,306 2,359 197,211 0.68
2026/08/28 2,350 2,382 2,326 2,329 116,208 -1.27
2026/08/31 2,229 2,310 2,213 2,310 367,701 -0.82
2026/09/01 2,281 2,292 2,224 2,284 176,750 -1.13
2026/09/02 2,217 2,234 2,200 2,215 154,267 -3.02
2026/09/03 2,236 2,247 2,198 2,231 103,983 0.72
2026/09/04 2,231 2,267 2,220 2,255 115,247 1.08
2026/09/07 2,350 2,376 2,329 2,364 540,466 4.83
2026/09/08 2,354 2,401 2,290 2,300 129,385 -2.71
2026/09/09 2,300 2,332 2,261 2,272 127,892 -1.22
2026/09/10 2,253 2,300 2,238 2,300 109,662 1.23
2026/09/11 2,204 2,211 2,151 2,196 300,428 -4.52
2026/09/14 2,117 2,162 2,082 2,157 373,982 -1.78
2026/09/15 2,107 2,183 2,097 2,151 113,701 -0.28
2026/09/16 2,165 2,177 2,117 2,177 127,052 1.21
2026/09/17 2,204 2,207 2,130 2,141 117,724 -1.65
2026/09/18 2,180 2,261 2,180 2,260 168,762 5.56
2026/09/24 2,340 2,340 2,290 2,316 144,760 2.48
2026/09/25 2,305 2,365 2,300 2,360 135,430 1.90
2026/09/28 2,386 2,400 2,335 2,335 223,871 -1.06
2026/09/29 2,335 2,379 2,328 2,370 82,391 1.50
2026/09/30 2,411 2,440 2,393 2,413 192,004 1.81
2026/10/01 2,446 2,566 2,446 2,566 513,642 6.34
2026/10/02 2,560 2,580 2,530 2,563 320,406 -0.12
2026/10/05 2,650 2,669 2,621 2,663 320,099 3.90
2026/10/06 2,672 2,710 2,631 2,710 220,397 1.76
2026/10/07 2,700 2,700 2,620 2,650 256,051 -2.21
2026/10/08 2,605 2,660 2,605 2,612 295,754 -1.43
2026/10/09 2,524 2,618 2,507 2,608 175,767 -0.15

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