ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００インバース（2842）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００インバース 2842

ETF等 その他 最終更新: 2026/07/17
12,545円
(時刻：15:30)
▲ +345円 (+2.82%)

価格情報

始値 12,425円
高値 12,575円
安値 12,420円
終値 12,545円
出来高 15,848株
売買代金 198,090,775円
売り気配 (15:30) 12,590円
買い気配 (15:30) 12,545円
年初来高値 (2026/03/31) 15,835円
年初来安値 (2026/06/03) 11,755円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００インバース
英文銘柄名 IFREEETF NASDAQ100 INVERSE
時価総額 1,721,883,600.0円
発行済株式総数 141,138株
単元株式数 1
業種 その他
市場 ETF等

投資指標

財務データがありません

取引情報

貸借区分 貸借
制限措置等 ―
監理指定 ―

各詳細データ

信用・空売り残高チャート
テクニカル分析チャート
大量保有報告書
適時開示情報
EDINET

関連リンク

Yahoo!ファイナンス
Yahoo!ファイナンス掲示板
みんかぶ
株探
株予報Pro
四季報
日本経済新聞

業績情報

業績情報がありません。

財務指標

財務指標がありません。


週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 560 -1 12,482 171
2026/07/03 561 37 12,311 -340
2026/06/26 524 84 12,651 -151
2026/06/19 440 137 12,802 -385
2026/06/12 303 157 13,187 560
2026/06/05 146 45 12,627 -87
2026/05/22 109 -70 13,516 -379
2026/05/15 179 -4 13,895 -998
2026/05/01 183 -15 14,893 69
2026/04/24 198 -80 14,824 -1,417
2026/04/17 278 66 16,241 982
2026/04/10 212 5 15,259 1,294
2026/04/03 207 -4 13,965 -1,124
2026/03/27 211 1 15,089 1,813
2026/03/19 210 0 13,276 142
2026/03/13 210 -50 13,134 -493
2026/03/06 260 50 13,627 -3,645
2026/02/27 210 -10 17,272 -1,748
2026/02/20 220 -4 19,020 6,837
2026/02/13 224 -12 12,183 -5,588
2026/02/06 236 29 17,771 2,436
2026/01/30 207 -31 15,335 394
2026/01/23 238 25 14,941 -514
2026/01/16 213 -3 15,455 427
2026/01/09 216 -11 15,028 447
2025/12/26 227 -99 14,581 -2,784
2025/12/19 326 100 17,365 -10,917
2025/12/12 226 -1 28,282 -246
2025/12/05 227 -196 28,528 646
2025/11/28 423 70 27,882 1,059
2025/11/21 353 -767 26,823 -2,079
2025/11/14 1,120 -1,755 28,902 701
2025/11/07 2,875 -4 28,201 1,847
2025/10/31 2,879 606 26,354 -2,989
2025/10/24 2,273 12 29,343 2,671

空売り残高（履歴）

計算日 商号 空売り残高
2026/06/09 Jane Street Asia Trading Limited 0
（0.73%→0.00%）
2026/06/08 Jane Street Asia Trading Limited 1,055
（None→0.73%）
2025/11/11 個人 0
（0.81%→0.00%）
2025/11/10 個人 1,500
（None→0.81%）

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
2025/11/20 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
2026/07/17 東証 4,522 149 4,373 0 70
2026/07/16 東証 506 148 358 0 70 - - -
2026/07/15 東証 1,888 148 1,740 0 280 - - -
2026/07/14 東証 1,887 148 1,739 0 70 - - -
2026/07/13 東証 1,892 144 1,748 0 70 - - -
2026/07/09 東証 1,883 144 1,739 0 70
2026/07/08 東証 1,878 144 1,734 0 210 - - -
2026/07/07 東証 1,826 144 1,682 0 70 - - -
2026/07/06 東証 1,727 144 1,583 0 70 - - -
2026/07/03 東証 1,727 144 1,583 0 70 - - -
2026/07/02 東証 1,731 144 1,587 0 70 - - -
2026/07/01 東証 1,731 144 1,587 0 210 - - -
2026/06/30 東証 1,726 149 1,577 0 70 - - -
2026/06/29 東証 1,729 101 1,628 0 70 - - -
2026/06/26 東証 1,726 101 1,625 0 70 - - -
2026/06/25 東証 1,726 100 1,626 0 70 - - -
2026/06/24 東証 1,746 100 1,646 0 210 - - -
2026/06/23 東証 1,695 89 1,606 0 70 - - -
2026/06/22 東証 456 100 356 0 70 - - -
2026/06/19 東証 476 100 376 0 70 - - -
2026/06/18 東証 523 100 423 0 70 - - -
2026/06/17 東証 523 77 446 0 210 - - -
2026/06/16 東証 576 77 499 0 70 - - -
2026/06/15 東証 776 95 681 0 70 - - -
2026/06/12 東証 476 105 371 0 70
2026/06/11 東証 2,992 105 2,887 0 70 - - -
2026/06/10 東証 3,041 64 2,977 0 210 - - -
2026/06/09 東証 3,101 74 3,027 0 70 - - -
2026/06/08 東証 3,121 74 3,047 0 70 - - -
2026/06/05 東証 2,742 3 2,739 0 70 - - -

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(%)
2025/01/27 17,225 17,420 17,210 17,415 6,064 -
2025/01/28 17,470 17,560 17,465 17,525 8,165 0.63
2025/01/29 17,295 17,300 17,200 17,200 3,689 -1.85
2025/01/30 17,310 17,310 17,040 17,040 1,433 -0.93
2025/01/31 17,170 17,190 17,100 17,100 6,296 0.35
2025/02/03 17,660 17,745 17,610 17,685 4,467 3.42
2025/02/04 17,275 18,240 17,275 18,240 7,141 3.14
2025/02/05 17,275 17,305 17,235 17,295 4,105 -5.18
2025/02/06 17,120 17,125 17,070 17,090 1,150 -1.19
2025/02/07 17,050 17,080 17,025 17,070 714 -0.12
2025/02/10 17,225 17,225 17,000 17,000 1,116 -0.41
2025/02/12 17,090 17,265 17,070 17,265 1,100 1.56
2025/02/13 17,025 17,030 16,995 17,000 5,931 -1.53
2025/02/14 16,870 16,880 16,825 16,845 2,449 -0.91
2025/02/17 16,800 16,800 16,725 16,730 4,386 -0.68
2025/02/18 16,765 16,770 16,735 16,735 2,806 0.03
2025/02/19 16,740 16,755 16,710 16,735 1,688 0.00
2025/02/20 16,760 16,815 16,760 16,790 914 0.33
2025/02/21 16,805 16,840 16,800 16,840 1,605 0.30
2025/02/25 17,390 17,390 17,350 17,365 9,750 3.12
2025/02/26 17,530 17,550 17,490 17,495 4,752 0.75
2025/02/27 17,530 17,620 17,470 17,470 11,201 -0.14
2025/02/28 17,985 18,110 17,970 18,015 23,414 3.12
2025/03/03 17,730 17,815 17,695 17,695 5,799 -1.78
2025/03/04 18,110 18,140 18,050 18,085 13,310 2.20
2025/03/05 18,055 18,155 18,000 18,000 11,875 -0.47
2025/03/06 18,025 18,040 17,975 17,975 8,244 -0.14
2025/03/07 18,375 18,450 18,365 18,410 7,452 2.42
2025/03/10 18,520 18,555 18,410 18,455 1,940 0.24
2025/03/11 19,160 19,320 18,980 18,990 48,287 2.90
2025/03/12 19,020 19,065 18,995 19,065 3,340 0.39
2025/03/13 18,810 19,165 18,805 19,165 5,632 0.52
2025/03/14 19,125 19,140 19,025 19,065 5,626 -0.52
2025/03/17 18,900 18,920 18,860 18,860 4,893 -1.08
2025/03/18 18,670 18,765 18,670 18,710 2,993 -0.80
2025/03/19 18,955 18,995 18,895 18,995 1,355 1.52
2025/03/21 18,790 18,850 18,745 18,825 8,757 -0.89
2025/03/24 18,585 18,590 18,560 18,570 2,902 -1.35
2025/03/25 18,350 18,375 18,330 18,375 1,771 -1.05
2025/03/26 18,200 18,350 18,185 18,350 3,379 -0.14
2025/03/27 18,610 18,620 18,530 18,570 6,540 1.20
2025/03/28 18,700 18,725 18,665 18,705 4,968 0.73
2025/03/31 19,380 19,440 19,340 19,395 14,904 3.69
2025/04/01 19,245 19,320 19,210 19,215 4,700 -0.93
2025/04/02 18,975 19,060 18,975 19,035 5,232 -0.94
2025/04/03 19,670 19,670 19,445 19,505 17,384 2.47
2025/04/04 19,905 20,080 19,840 19,925 18,167 2.15
2025/04/07 21,825 22,100 21,575 22,015 59,821 10.49
2025/04/08 20,805 20,895 20,650 20,800 23,850 -5.52
2025/04/09 21,795 22,010 21,460 21,760 48,813 4.62
2025/04/10 18,835 19,205 18,835 19,150 143,602 -11.99
2025/04/11 19,550 19,940 19,225 19,270 29,362 0.63
2025/04/14 18,965 19,025 18,710 18,710 6,982 -2.91
2025/04/15 19,110 19,140 19,050 19,140 5,003 2.30
2025/04/16 19,260 19,475 19,260 19,435 13,974 1.54
2025/04/17 19,580 19,600 19,340 19,340 21,930 -0.49
2025/04/18 19,345 19,635 19,345 19,555 3,126 1.11
2025/04/21 19,895 19,895 19,620 19,755 6,484 1.02
2025/04/22 20,000 20,030 19,940 19,990 5,249 1.19
2025/04/23 19,140 19,290 19,135 19,150 7,281 -4.20
2025/04/24 19,070 19,825 19,035 19,825 7,814 3.52
2025/04/25 18,485 18,515 18,405 18,515 19,835 -6.61
2025/04/28 18,440 18,500 18,435 18,445 3,221 -0.38
2025/04/30 18,345 18,390 18,320 18,340 3,976 -0.57
2025/05/01 18,010 18,015 17,850 17,960 4,997 -2.07
2025/05/02 18,120 18,150 17,935 17,985 5,299 0.14
2025/05/07 17,870 17,965 17,840 17,965 1,816 -0.11
2025/05/08 17,970 18,005 17,755 17,800 1,160 -0.92
2025/05/09 17,780 17,845 17,750 17,765 1,636 -0.20
2025/05/12 17,530 17,530 17,420 17,420 3,446 -1.94
2025/05/13 17,105 17,185 17,105 17,165 6,192 -1.46
2025/05/14 16,805 16,840 16,730 16,730 5,107 -2.53
2025/05/15 16,735 16,780 16,720 16,780 3,879 0.30
2025/05/16 16,700 16,745 16,690 16,730 1,695 -0.30
2025/05/19 16,775 16,870 16,740 16,820 10,614 0.54
2025/05/20 16,605 16,745 16,595 16,745 2,097 -0.45
2025/05/21 16,710 16,790 16,675 16,790 5,737 0.27
2025/05/22 16,910 16,915 16,865 16,895 5,835 0.63
2025/05/23 16,880 16,995 16,855 16,995 3,738 0.59
2025/05/26 16,870 16,890 16,820 16,820 5,989 -1.03
2025/05/27 16,820 16,890 16,820 16,830 1,571 0.06
2025/05/28 16,630 16,795 16,625 16,795 3,101 -0.21
2025/05/29 16,400 16,440 16,345 16,375 4,770 -2.50
2025/05/30 16,750 16,775 16,680 16,695 8,854 1.95
2025/06/02 16,755 16,840 16,755 16,840 4,291 0.87
2025/06/03 16,630 16,650 16,605 16,640 1,362 -1.19
2025/06/04 16,445 16,480 16,440 16,465 2,351 -1.05
2025/06/05 16,425 16,440 16,400 16,440 1,559 -0.15
2025/06/06 16,575 16,575 16,485 16,510 5,127 0.43
2025/06/09 16,405 16,440 16,400 16,410 2,520 -0.61
2025/06/10 16,355 16,385 16,250 16,365 2,599 -0.27
2025/06/11 16,265 16,330 16,260 16,330 12,134 -0.21
2025/06/12 16,355 16,410 16,350 16,355 784 0.15
2025/06/13 16,345 16,605 16,345 16,565 51,812 1.28
2025/06/16 16,465 16,485 16,340 16,340 9,159 -1.36
2025/06/17 16,370 16,370 16,290 16,290 3,560 -0.31
2025/06/18 16,425 16,455 16,380 16,385 6,294 0.58
2025/06/19 16,435 16,515 16,435 16,510 6,652 0.76
2025/06/20 16,475 16,500 16,430 16,430 3,000 -0.48
2025/06/23 16,570 16,605 16,350 16,350 4,844 -0.49
2025/06/24 16,195 16,220 16,125 16,125 6,113 -1.38
2025/06/25 16,070 16,095 16,060 16,065 1,465 -0.37
2025/06/26 16,040 16,050 16,000 16,000 3,453 -0.40
2025/06/27 15,890 16,275 15,845 15,845 3,020 -0.97
2025/06/30 15,795 15,800 15,740 15,750 4,009 -0.60
2025/07/01 15,750 15,785 15,730 15,755 5,286 0.03
2025/07/02 15,870 15,885 15,810 15,810 2,484 0.35
2025/07/03 15,770 15,775 15,750 15,750 1,311 -0.38
2025/07/04 15,640 15,680 15,635 15,680 1,744 -0.44
2025/07/07 15,670 15,720 15,670 15,720 1,926 0.26
2025/07/08 15,750 15,760 15,710 15,710 1,281 -0.06
2025/07/09 15,715 15,770 15,715 15,765 459 0.35
2025/07/10 15,645 15,710 15,645 15,710 3,930 -0.35
2025/07/11 15,635 15,770 15,635 15,685 1,402 -0.16
2025/07/14 15,845 15,895 15,750 15,895 542 1.34
2025/07/15 15,660 15,670 15,550 15,580 8,066 -1.98
2025/07/16 15,655 15,670 15,640 15,670 1,916 0.58
2025/07/17 15,640 15,645 15,565 15,565 3,962 -0.67
2025/07/18 15,480 15,520 15,455 15,465 13,686 -0.64
2025/07/22 15,435 15,460 15,415 15,455 686 -0.06
2025/07/23 15,485 15,520 15,465 15,490 965 0.23
2025/07/24 15,395 15,405 15,375 15,400 3,567 -0.58
2025/07/25 15,390 15,390 15,365 15,390 3,231 -0.06
2025/07/28 15,255 15,310 15,255 15,270 2,644 -0.78
2025/07/29 15,320 15,320 15,280 15,290 1,231 0.13
2025/07/30 15,365 15,365 15,315 15,325 1,006 0.23
2025/07/31 15,250 15,250 15,120 15,135 3,177 -1.24
2025/08/01 15,455 15,490 15,405 15,490 5,051 2.35
2025/08/04 15,695 15,700 15,645 15,665 8,858 1.13
2025/08/05 15,410 15,550 15,390 15,400 5,170 -1.69
2025/08/06 15,640 15,640 15,505 15,505 3,316 0.68
2025/08/07 15,340 15,340 15,300 15,315 2,489 -1.23
2025/08/08 15,215 15,295 15,215 15,290 4,536 -0.16
2025/08/12 15,220 15,235 15,195 15,215 2,702 -0.49
2025/08/13 15,005 15,030 15,000 15,030 2,962 -1.22
2025/08/14 15,010 15,055 15,010 15,055 575 0.17
2025/08/15 15,055 15,060 15,000 15,000 2,285 -0.37
2025/08/18 15,055 15,130 15,055 15,125 2,016 0.83
2025/08/19 15,090 15,150 15,090 15,150 601 0.17
2025/08/20 15,350 15,410 15,345 15,375 5,580 1.49
2025/08/21 15,420 15,445 15,380 15,405 7,155 0.20
2025/08/22 15,460 15,535 15,460 15,535 3,060 0.84
2025/08/25 15,250 15,275 15,235 15,260 2,121 -1.77
2025/08/26 15,280 15,370 15,280 15,330 4,475 0.46
2025/08/27 15,215 15,340 15,175 15,175 2,324 -1.01
2025/08/28 15,280 15,300 15,220 15,220 1,846 0.30
2025/08/29 15,135 15,220 15,125 15,135 2,274 -0.56
2025/09/01 15,265 15,420 15,260 15,400 12,411 1.75
2025/09/02 15,360 15,360 15,295 15,355 3,029 -0.29
2025/09/03 15,395 15,410 15,380 15,380 9,477 0.16
2025/09/04 15,355 15,355 15,270 15,270 4,212 -0.72
2025/09/05 15,150 15,155 15,110 15,115 3,120 -1.02
2025/09/08 15,125 15,145 15,100 15,145 3,025 0.20
2025/09/09 15,085 15,100 15,035 15,035 5,385 -0.73
2025/09/10 15,035 15,045 15,015 15,015 929 -0.13
2025/09/11 15,030 15,045 15,000 15,000 1,406 -0.10
2025/09/12 14,970 15,010 14,890 14,890 10,439 -0.73
2025/09/16 14,775 14,820 14,740 14,740 2,119 -1.01
2025/09/17 14,740 14,800 14,740 14,795 1,281 0.37
2025/09/18 14,750 14,765 14,710 14,745 1,400 -0.34
2025/09/19 14,655 14,690 14,650 14,675 3,206 -0.47
2025/09/22 14,570 14,605 14,570 14,600 9,307 -0.51
2025/09/24 14,595 14,615 14,560 14,560 1,027 -0.27
2025/09/25 14,640 14,655 14,620 14,655 1,259 0.65
2025/09/26 14,690 14,745 14,690 14,690 1,121 0.24
2025/09/29 14,635 14,635 14,595 14,600 2,197 -0.61
2025/09/30 14,585 14,605 14,585 14,590 3,008 -0.07
2025/10/01 14,595 14,640 14,595 14,640 1,778 0.34
2025/10/02 14,485 14,485 14,355 14,440 2,849 -1.37
2025/10/03 14,420 14,420 14,375 14,375 1,547 -0.45
2025/10/06 14,455 14,465 14,380 14,430 1,846 0.38
2025/10/07 14,410 14,425 14,390 14,420 2,343 -0.07
2025/10/08 14,480 14,520 14,440 14,520 1,849 0.69
2025/10/09 14,275 14,310 14,270 14,275 2,116 -1.69
2025/10/10 14,300 14,320 14,290 14,310 1,769 0.25
2025/10/14 14,540 14,685 14,475 14,665 11,438 2.48
2025/10/15 14,630 14,630 14,535 14,535 1,806 -0.89
2025/10/16 14,505 14,550 14,380 14,380 1,461 -1.07
2025/10/17 14,615 14,700 14,575 14,700 2,833 2.23
2025/10/20 14,465 14,490 14,400 14,410 2,418 -1.97
2025/10/21 14,280 14,700 14,265 14,700 3,927 2.01
2025/10/22 14,400 14,400 14,285 14,290 932 -2.79
2025/10/23 14,470 14,495 14,345 14,430 3,019 0.98
2025/10/24 14,295 14,305 14,255 14,255 1,420 -1.21
2025/10/27 14,060 14,060 14,010 14,015 10,582 -1.68
2025/10/28 13,905 14,000 13,905 14,000 1,617 -0.11
2025/10/29 13,805 13,815 13,750 13,755 4,072 -1.75
2025/10/30 13,770 13,820 13,690 13,700 5,100 -0.40
2025/10/31 13,805 13,830 13,790 13,810 2,742 0.80
2025/11/04 13,860 14,100 13,860 14,100 3,107 2.10
2025/11/05 14,165 14,275 14,145 14,150 20,281 0.35
2025/11/06 14,005 14,080 14,005 14,050 1,729 -0.71
2025/11/07 14,265 14,340 14,240 14,260 16,651 1.49
2025/11/10 14,245 14,270 14,150 14,150 3,448 -0.77
2025/11/11 14,010 14,060 14,000 14,045 10,360 -0.74
2025/11/12 14,055 14,065 14,000 14,005 1,084 -0.28
2025/11/13 14,120 14,125 14,020 14,020 11,964 0.11
2025/11/14 14,360 14,500 14,340 14,500 4,507 3.42
2025/11/17 14,330 14,350 14,260 14,270 2,606 -1.59
2025/11/18 14,500 14,650 14,450 14,650 6,727 2.66
2025/11/19 14,665 14,740 14,640 14,675 11,602 0.17
2025/11/20 14,350 14,360 14,300 14,315 9,773 -2.45
2025/11/21 14,925 14,945 14,865 14,915 21,461 4.19
2025/11/25 14,440 14,460 14,400 14,450 8,520 -3.12
2025/11/26 14,390 14,390 14,280 14,280 7,752 -1.18
2025/11/27 14,215 14,385 14,210 14,225 1,449 -0.39
2025/11/28 14,215 14,240 14,195 14,195 1,020 -0.21
2025/12/01 14,140 14,280 14,140 14,260 2,657 0.46
2025/12/02 14,180 14,300 14,150 14,300 1,344 0.28
2025/12/03 14,045 14,090 14,010 14,090 5,934 -1.47
2025/12/04 14,035 14,050 14,025 14,025 1,742 -0.46
2025/12/05 14,055 14,155 13,995 14,155 6,377 0.93
2025/12/08 13,990 14,005 13,950 13,960 2,656 -1.38
2025/12/09 13,995 14,040 13,995 14,040 2,718 0.57
2025/12/10 14,025 14,040 14,000 14,000 1,892 -0.28
2025/12/11 13,995 14,200 13,990 14,200 4,060 1.43
2025/12/12 14,025 14,035 14,000 14,000 1,339 -1.41
2025/12/15 14,285 14,285 14,235 14,250 2,291 1.79
2025/12/16 14,300 14,730 14,300 14,730 49,618 3.37
2025/12/17 14,365 14,795 14,315 14,795 8,446 0.44
2025/12/18 14,570 14,580 14,530 14,540 3,852 -1.72
2025/12/19 14,375 14,400 14,340 14,355 1,625 -1.27
2025/12/22 14,140 14,155 14,120 14,120 11,598 -1.64
2025/12/23 14,105 14,135 14,100 14,100 3,210 -0.14
2025/12/24 14,065 14,090 14,050 14,090 8,151 -0.07
2025/12/25 13,910 14,090 13,910 14,085 1,314 -0.04
2025/12/26 14,000 14,040 14,000 14,040 12,239 -0.32
2025/12/29 14,030 14,105 14,015 14,035 2,614 -0.04
2025/12/30 14,120 14,130 14,090 14,130 2,742 0.68
2026/01/05 14,250 14,255 14,225 14,225 2,688 0.67
2026/01/06 14,180 14,190 14,130 14,130 433 -0.67
2026/01/07 14,040 14,075 14,030 14,075 6,889 -0.39
2026/01/08 14,060 14,225 14,040 14,225 4,332 1.07
2026/01/09 14,130 14,155 14,120 14,125 1,105 -0.70
2026/01/13 14,010 14,035 14,000 14,000 859 -0.88
2026/01/14 14,015 14,030 13,990 14,030 1,856 0.21
2026/01/15 14,170 14,180 14,110 14,110 2,368 0.57
2026/01/16 14,065 14,095 14,050 14,050 731 -0.43
2026/01/19 14,235 14,295 14,235 14,285 2,731 1.67
2026/01/20 14,285 14,345 14,155 14,345 5,263 0.42
2026/01/21 14,430 14,430 14,370 14,370 5,609 0.17
2026/01/22 14,190 14,215 14,160 14,210 2,320 -1.11
2026/01/23 14,145 14,155 14,085 14,085 2,646 -0.88
2026/01/26 14,175 14,325 14,100 14,325 1,580 1.70
2026/01/27 14,005 14,010 13,925 13,935 7,865 -2.72
2026/01/28 13,865 13,865 13,765 13,835 7,711 -0.72
2026/01/29 13,970 13,970 13,800 13,810 2,153 -0.18
2026/01/30 13,945 14,155 13,945 14,155 7,756 2.50
2026/02/02 14,195 14,410 14,135 14,345 10,282 1.34
2026/02/03 13,960 13,995 13,935 13,950 4,894 -2.75
2026/02/04 14,245 14,275 14,235 14,235 1,432 2.04
2026/02/05 14,450 14,535 14,405 14,495 10,032 1.83
2026/02/06 14,905 14,940 14,680 14,680 33,432 1.28
2026/02/09 14,300 14,395 14,285 14,380 15,363 -2.04
2026/02/10 14,285 14,400 14,285 14,305 6,298 -0.52
2026/02/12 14,345 14,395 14,290 14,395 872 0.63
2026/02/13 14,585 14,690 14,560 14,690 13,904 2.05
2026/02/16 14,570 14,595 14,550 14,590 9,970 -0.68
2026/02/17 14,580 14,725 14,570 14,710 15,527 0.82
2026/02/18 14,645 14,645 14,565 14,580 5,768 -0.88
2026/02/19 14,490 14,790 14,465 14,790 17,429 1.44
2026/02/20 14,545 14,575 14,490 14,500 11,181 -1.96
2026/02/24 14,595 14,600 14,510 14,565 3,855 0.45
2026/02/25 14,430 14,450 14,395 14,440 6,654 -0.86
2026/02/26 14,280 14,305 14,260 14,280 5,770 -1.11
2026/02/27 14,455 14,480 14,420 14,470 8,669 1.33
2026/03/02 14,605 14,670 14,520 14,650 27,384 1.24
2026/03/03 14,475 14,605 14,465 14,585 12,723 -0.44
2026/03/04 14,645 14,750 14,570 14,715 14,988 0.89
2026/03/05 14,415 14,455 14,305 14,450 8,536 -1.80
2026/03/06 14,540 14,540 14,380 14,405 11,551 -0.31
2026/03/09 14,935 15,045 14,860 14,870 13,409 3.23
2026/03/10 14,525 14,560 14,465 14,480 2,804 -2.62
2026/03/11 14,445 14,450 14,385 14,440 4,175 -0.28
2026/03/12 14,580 14,795 14,555 14,795 10,122 2.46
2026/03/13 14,735 14,750 14,660 14,720 5,196 -0.51
2026/03/16 14,795 14,795 14,720 14,730 3,042 0.07
2026/03/17 14,710 14,740 14,645 14,740 9,942 0.07
2026/03/18 14,580 14,580 14,455 14,465 9,344 -1.87
2026/03/19 14,765 14,820 14,750 14,820 5,685 2.45
2026/03/23 15,175 15,225 15,120 15,225 15,128 2.73
2026/03/24 14,920 15,085 14,880 15,085 10,467 -0.92
2026/03/25 14,920 15,080 14,880 14,965 4,903 -0.80
2026/03/26 14,980 15,115 14,920 15,115 7,466 1.00
2026/03/27 15,245 15,290 15,195 15,220 10,386 0.69
2026/03/30 15,725 15,755 15,575 15,580 17,706 2.37
2026/03/31 15,790 15,835 15,540 15,630 6,716 0.32
2026/04/01 15,140 15,170 15,075 15,075 12,645 -3.55
2026/04/02 14,975 15,300 14,975 15,300 13,899 1.49
2026/04/03 15,015 15,060 14,990 15,060 3,485 -1.57
2026/04/06 15,190 15,190 14,950 15,015 4,794 -0.30
2026/04/07 14,965 15,135 14,930 15,005 1,042 -0.07
2026/04/08 14,485 14,525 14,415 14,415 15,569 -3.93
2026/04/09 14,520 14,600 14,495 14,525 6,096 0.76
2026/04/10 14,390 14,410 14,350 14,355 1,681 -1.17
2026/04/13 14,545 14,550 14,455 14,535 5,685 1.25
2026/04/14 14,235 14,235 14,170 14,170 2,969 -2.51
2026/04/15 14,000 14,000 13,905 13,990 11,091 -1.27
2026/04/16 13,735 13,750 13,695 13,750 5,173 -1.72
2026/04/17 13,660 13,720 13,660 13,710 2,611 -0.29
2026/04/20 13,605 13,630 13,580 13,620 9,179 -0.66
2026/04/21 13,535 13,540 13,500 13,515 3,897 -0.77
2026/04/22 13,545 13,545 13,500 13,515 12,629 0.00
2026/04/23 13,380 13,490 13,375 13,430 4,305 -0.63
2026/04/24 13,385 13,415 13,365 13,400 2,155 -0.22
2026/04/27 13,250 13,250 13,160 13,205 3,927 -1.46
2026/04/28 13,190 13,250 13,180 13,245 770 0.30
2026/04/30 13,155 13,330 13,115 13,310 8,499 0.49
2026/05/01 13,110 13,155 13,090 13,155 4,911 -1.16
2026/05/07 12,605 12,705 12,590 12,610 14,790 -4.14
2026/05/08 12,610 12,620 12,555 12,555 4,726 -0.44
2026/05/11 12,355 12,370 12,310 12,335 20,373 -1.75
2026/05/12 12,295 12,375 12,295 12,375 6,940 0.32
2026/05/13 12,435 12,435 12,330 12,330 6,019 -0.36
2026/05/14 12,210 12,255 12,180 12,215 3,586 -0.93
2026/05/15 12,165 12,360 12,165 12,340 7,611 1.02
2026/05/18 12,415 12,535 12,415 12,480 16,353 1.13
2026/05/19 12,405 12,505 12,400 12,490 5,109 0.08
2026/05/20 12,500 12,550 12,460 12,460 6,220 -0.24
2026/05/21 12,390 12,395 12,280 12,300 2,965 -1.28
2026/05/22 12,220 12,250 12,210 12,220 1,749 -0.65
2026/05/25 12,110 12,120 12,050 12,070 2,521 -1.23
2026/05/26 12,065 12,135 12,065 12,130 1,186 0.50
2026/05/27 12,000 12,020 11,980 12,020 1,189 -0.91
2026/05/28 12,060 12,140 12,020 12,085 17,350 0.54
2026/05/29 11,920 11,950 11,905 11,925 14,138 -1.32
2026/06/01 11,885 11,885 11,810 11,830 1,180 -0.80
2026/06/02 11,845 11,910 11,840 11,855 2,928 0.21
2026/06/03 11,760 11,850 11,755 11,760 1,361 -0.80
2026/06/04 11,875 11,885 11,835 11,840 2,998 0.68
2026/06/05 11,935 12,005 11,930 11,995 5,305 1.31
2026/06/08 12,380 12,430 12,275 12,380 36,832 3.21
2026/06/09 12,240 12,275 12,095 12,150 6,253 -1.86
2026/06/10 12,380 12,470 12,345 12,435 10,012 2.35
2026/06/11 12,675 12,770 12,485 12,525 4,835 0.72
2026/06/12 12,175 12,225 12,115 12,225 11,075 -2.40
2026/06/15 11,950 11,960 11,865 11,910 9,254 -2.58
2026/06/16 11,830 11,830 11,755 11,765 5,092 -1.22
2026/06/17 11,950 11,995 11,775 11,775 4,834 0.08
2026/06/18 11,950 11,960 11,905 11,935 7,393 1.36
2026/06/19 11,790 11,915 11,790 11,905 4,616 -0.25
2026/06/22 11,930 11,930 11,790 11,815 14,085 -0.76
2026/06/23 11,855 12,085 11,840 12,085 8,798 2.29
2026/06/24 12,175 12,205 12,120 12,165 5,919 0.66
2026/06/25 12,000 12,100 12,000 12,050 1,468 -0.95
2026/06/26 12,195 12,490 12,180 12,340 9,452 2.41
2026/06/29 12,230 12,330 12,215 12,225 5,244 -0.93
2026/06/30 12,145 12,145 11,980 12,025 4,348 -1.64
2026/07/01 11,825 11,930 11,825 11,930 3,642 -0.79
2026/07/02 12,020 12,145 11,960 12,045 7,374 0.96
2026/07/03 12,170 12,255 12,100 12,100 1,455 0.46
2026/07/06 11,955 12,235 11,955 12,110 5,197 0.08
2026/07/07 12,020 12,225 12,020 12,225 4,559 0.95
2026/07/08 12,240 12,345 12,230 12,335 17,263 0.90
2026/07/09 12,230 12,270 12,210 12,215 8,447 -0.97
2026/07/10 12,005 12,140 12,005 12,140 4,801 -0.61
2026/07/13 12,100 12,220 12,045 12,205 12,661 0.54
2026/07/14 12,325 12,395 12,215 12,215 3,194 0.08
2026/07/15 12,015 12,135 12,010 12,010 2,753 -1.68
2026/07/16 12,180 12,215 12,155 12,200 16,882 1.58
2026/07/17 12,425 12,575 12,420 12,545 15,848 2.83

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました