ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００レバレッジ（2869）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００レバレッジ 2869

ETF等 その他 最終更新: 2026/01/21
57,570円
(時刻：15:30)
▼ -460円 (-0.79%)

価格情報

始値 57,150円
高値 57,700円
安値 57,150円
終値 57,570円
出来高 15,151株
売買代金 870,476,580円
売り気配 (15:30) 57,690円
買い気配 (15:30) 57,560円
年初来高値 (2025/10/30) 64,800円
年初来安値 (2025/04/07) 27,850円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００レバレッジ
英文銘柄名 IFREEETF NASDAQ100 LEVERAGED(2X)
時価総額 12,430,026,000.0円
発行済株式総数 214,200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
2026/01/20 173 47 34,230 1,675
2026/01/19 126 6 32,555 -1,637
2026/01/16 120 -39 34,192 3,164
2026/01/15 159 0 31,028 248
2026/01/14 159 -135 30,780 -1,900
2026/01/13 294 -75 32,680 1,788
2026/01/09 369 232 30,892 -1,003
2026/01/08 137 9 31,895 -1,258
2026/01/07 128 -3 33,153 1,180
2026/01/06 131 -7 31,973 1,885
2026/01/05 138 4 30,088 -1,056
2025/12/30 134 -400 31,144 -1,370
2025/12/29 534 401 32,514 -1,217
2025/12/26 133 -5 33,731 -661
2025/12/25 138 0 34,392 493
2025/12/24 138 -20 33,899 -502
2025/12/23 158 -74 34,401 -751
2025/12/22 232 -12 35,152 -300
2025/12/19 244 -81 35,452 2,519
2025/12/18 325 -595 32,933 -57
2025/12/17 920 667 32,990 1,757
2025/12/16 253 -41 31,233 1,250
2025/12/15 294 -83 29,983 521
2025/12/12 377 67 29,462 -931
2025/12/11 310 58 30,393 -951
2025/12/10 252 -105 31,344 -701
2025/12/09 357 31 32,045 927
2025/12/08 326 91 31,118 -913
2025/12/05 235 -100 32,031 1,012
2025/12/04 335 -14 31,019 -1,292
2025/12/03 349 95 32,311 460
2025/12/02 254 8 31,851 -783
2025/12/01 246 -90 32,634 548
2025/11/28 336 -6 32,086 109
2025/11/27 342 19 31,977 722
2025/11/26 323 54 31,255 -1,622
2025/11/25 269 -104 32,877 447
2025/11/21 373 -131 32,430 3,080
2025/11/20 504 -167 29,350 545
2025/11/19 671 292 28,805 -2,540
2025/11/18 379 160 31,345 -198
2025/11/17 219 -2 31,543 1,176
2025/11/14 221 -12 30,367 1,007
2025/11/13 233 0 29,360 -1,326
2025/11/12 233 -4 30,686 142
2025/11/11 237 -17 30,544 2,283
2025/11/10 254 206 28,261 1,047
2025/11/07 48 -64 27,214 1,652
2025/11/06 112 27 25,562 683
2025/11/05 85 3 24,879 2,863
2025/10/31 32 12 20,813 2,641
2025/10/30 20 -9 18,172 384
2025/10/29 29 12 17,788 -2,237
2025/10/28 17 -15 20,025 1,078
2025/10/27 32 -122 18,947 -4,238
2025/10/24 154 100 23,185 1,776
2025/10/23 54 20 21,409 -2,157
2025/10/22 34 -16 23,566 -97
2025/10/21 50 -59 23,663 47
2025/10/20 109 99 23,616 -1,128
2025/10/17 10 0 24,744 -711
2025/10/16 10 0 25,455 1,571
2025/10/15 10 -20 23,884 3,323
2025/10/14 30 20 20,561 425
2025/10/10 10 -55 20,136 -1,448
2025/10/09 65 41 21,584 91
2025/10/08 24 -2 21,493 70
2025/10/07 26 0 21,423 3,692
2025/10/06 26 -2 17,731 -570
2025/10/03 28 -12 18,301 -1,359
2025/10/02 40 19 19,660 1,309
2025/10/01 21 0 18,351 -914
2025/09/30 21 0 19,265 136
2025/09/29 21 0 19,129 1,187
2025/09/26 21 10 17,942 490
2025/09/25 11 -789 17,452 -617
2025/09/22 799 211 17,643 460
2025/09/19 588 541 17,183 78
2025/09/18 47 42 17,105 2,759
2025/09/17 5 2 14,346 -2,239
2025/09/16 3 1 16,585 -441
2025/09/12 2 2 17,026 -1,004
2025/09/11 0 0 18,030 -678
2025/09/10 0 0 18,708 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/01/16 126 -168 32,555 -125
2026/01/09 294 -240 32,680 166
2025/12/26 534 302 32,514 -2,638
2025/12/19 232 -62 35,152 5,169
2025/12/12 294 -32 29,983 -1,135
2025/12/05 326 80 31,118 -1,516
2025/11/28 246 -23 32,634 -243
2025/11/21 269 50 32,877 1,334
2025/11/14 219 -35 31,543 3,282
2025/11/07 254 172 28,261 6,245
2025/10/31 82 50 22,016 3,069
2025/10/24 32 -77 18,947 -4,669
2025/10/17 109 79 23,616 3,055
2025/10/10 30 4 20,561 2,830
2025/10/03 26 5 17,731 -1,398
2025/09/26 21 -778 19,129 1,486
2025/09/19 799 796 17,643 1,058
2025/09/12 3 3 16,585 -4,461
2025/09/05 0 0 21,046 -42
2025/08/29 0 0 21,088 -3,230
2025/08/22 0 0 24,318 -1,014
2025/08/15 0 0 25,332 -195
2025/08/08 0 0 25,527 7,080
2025/08/01 0 0 18,447 -2,070
2025/07/25 0 0 20,517 1,258
2025/07/18 0 0 19,259 -1,971
2025/07/11 0 0 21,230 544
2025/07/04 0 0 20,686 -1,883
2025/06/27 0 0 22,569 -6,297
2025/06/20 0 0 28,866 -1,820
2025/06/13 0 0 30,686 -2,370
2025/06/06 0 0 33,056 -2,305
2025/05/30 0 0 35,361 953
2025/05/23 0 0 34,408 -904
2025/05/16 0 0 35,312 -8,797
2025/05/09 0 0 44,109 -1,466
2025/05/02 0 0 45,575 -4,352
2025/04/25 0 0 49,927 1,003

空売り残高（集計）

報告義務者空売り残高割合最新計算日
JANE STREET EUROPE LIMITED1,1400.46%2025/01/09
合計・最新計算日1,1400.46%2025/01/09

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
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
2026/01/20 東証 1,317 0 1,317 5 240
2026/01/19 東証 1,271 0 1,271 5 240 - - -
2026/01/16 東証 1,259 0 1,259 5 280 - - -
2026/01/15 東証 1,194 0 1,194 5 240 - - -
2026/01/14 東証 1,159 0 1,159 15 840 - - -
2026/01/13 東証 1,009 0 1,009 5 280 - - -
2026/01/09 東証 1,173 0 1,173 5 240 - - -
2026/01/08 東証 973 0 973 5 240 - - -
2026/01/07 東証 1,060 0 1,060 20 1120 - - -
2026/01/06 東証 1,220 0 1,220 5 240 - - -
2026/01/05 東証 1,156 0 1,156 5 280 - - -
2025/12/30 東証 1,195 0 1,195 5 280 - - -
2025/12/29 東証 1,359 0 1,359 5 280 - - -
2025/12/26 東証 1,367 0 1,367 30 1680 - - -
2025/12/25 東証 1,563 0 1,563 5 280 - - -
2025/12/24 東証 5,003 0 5,003 15 840 - - -
2025/12/23 東証 5,474 0 5,474 5 240 - - -
2025/12/22 東証 5,521 0 5,521 5 240 - - -
2025/12/19 東証 4,874 0 4,874 5 240 - - -
2025/12/18 東証 4,729 12 4,717 5 240 - - -
2025/12/17 東証 4,336 0 4,336 15 720 - - -
2025/12/16 東証 4,310 7 4,303 5 240 - - -
2025/12/15 東証 4,206 0 4,206 5 240 - - -
2025/12/12 東証 4,105 0 4,105 5 280 - - -
2025/12/11 東証 3,956 0 3,956 5 240 - - -
2025/12/10 東証 4,126 0 4,126 15 840 - - -
2025/12/09 東証 4,421 0 4,421 5 280 - - -
2025/12/08 東証 4,457 0 4,457 5 280 - - -
2025/12/05 東証 4,455 0 4,455 5 280 - - -
2025/12/04 東証 4,231 0 4,231 5 280 - - -

詳細チャートへ

適時開示情報

日付表題
2025年10月24日 11時00分2025年9月期（2025年3月11日～2025年9月10日）決算短信
2025年10月17日 11時00分上場投資信託（ETF）の投資信託約款変更のお知らせ
2025年09月10日 19時10分iFreeETFの収益分配のお知らせ
2025年09月08日 08時50分iFreeETFの収益分配金見込額のお知らせ
2025年04月24日 11時00分2025年3月期（2024年9月11日～2025年3月10日）決算短信
2025年03月10日 18時55分iFreeETFの収益分配のお知らせ
2025年03月06日 08時50分iFreeETFの収益分配金見込額のお知らせ
2024年10月25日 11時00分2024年9月期（2024年3月11日～2024年9月10日）決算短信
2024年09月10日 18時40分iFreeETFの収益分配のお知らせ
2024年09月06日 08時50分iFreeETFの収益分配金見込額のお知らせ
2024年04月24日 11時00分2024年3月期（2023年9月11日～2024年3月10日）決算短信
2024年03月11日 17時00分ETFの収益分配のお知らせ
2024年03月06日 08時50分ETFの収益分配金見込額のお知らせ

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(%)
2024/07/29 41,130 41,490 41,130 41,410 11,380 -
2024/07/30 40,680 40,960 40,490 40,950 9,530 -1.11
2024/07/31 40,310 41,300 40,150 41,000 21,241 0.12
2024/08/01 42,960 43,060 42,650 42,980 25,039 4.83
2024/08/02 39,570 39,630 38,690 39,010 47,775 -9.24
2024/08/05 36,950 37,010 33,000 33,010 56,485 -15.38
2024/08/06 36,930 37,640 36,800 37,640 34,063 14.03
2024/08/07 36,240 37,730 36,220 37,500 15,615 -0.37
2024/08/08 35,500 36,650 35,380 36,650 23,459 -2.27
2024/08/09 38,170 38,270 37,590 38,000 12,851 3.68
2024/08/13 38,540 39,140 38,490 39,140 9,454 3.00
2024/08/14 40,460 40,600 40,300 40,400 14,639 3.22
2024/08/15 40,400 41,010 40,400 41,010 7,978 1.51
2024/08/16 42,520 42,800 42,420 42,780 19,560 4.32
2024/08/19 42,720 42,860 42,400 42,420 19,576 -0.84
2024/08/20 43,590 43,770 43,560 43,720 8,191 3.06
2024/08/21 43,290 43,580 43,290 43,500 6,668 -0.50
2024/08/22 43,950 43,970 43,600 43,720 6,909 0.51
2024/08/23 42,620 42,880 42,570 42,790 10,498 -2.13
2024/08/26 43,120 43,400 43,100 43,200 11,592 0.96
2024/08/27 42,270 42,500 42,160 42,460 7,378 -1.71
2024/08/28 42,350 42,560 42,310 42,560 7,492 0.24
2024/08/29 40,680 41,200 40,640 41,200 23,638 -3.20
2024/08/30 41,640 41,860 41,490 41,740 6,211 1.31
2024/09/02 42,330 42,490 42,050 42,050 7,933 0.74
2024/09/03 42,290 42,400 42,060 42,200 2,511 0.36
2024/09/04 39,710 39,740 39,120 39,120 15,659 -7.30
2024/09/05 39,490 39,950 39,330 39,580 10,365 1.18
2024/09/06 39,480 39,490 38,990 39,260 4,993 -0.81
2024/09/09 37,470 38,040 37,470 37,930 14,037 -3.39
2024/09/10 38,570 38,570 38,150 38,210 4,835 0.74
2024/09/11 39,100 39,100 38,510 38,700 9,243 1.28
2024/09/12 40,770 41,120 40,730 41,060 24,585 6.10
2024/09/13 41,640 41,770 41,550 41,580 9,053 1.27
2024/09/17 41,640 41,690 41,330 41,610 42,779 0.07
2024/09/18 41,680 41,730 40,220 41,590 17,480 -0.05
2024/09/19 41,910 43,500 41,560 43,500 15,580 4.59
2024/09/20 44,000 44,000 42,980 43,090 18,430 -0.94
2024/09/24 43,200 43,380 43,020 43,380 11,410 0.67
2024/09/25 43,690 43,690 43,280 43,310 11,404 -0.16
2024/09/26 44,130 44,730 44,120 44,600 20,791 2.98
2024/09/27 44,600 44,600 44,000 44,270 19,348 -0.74
2024/09/30 44,060 44,090 43,600 43,670 7,146 -1.36
2024/10/01 43,970 44,310 43,850 43,990 10,997 0.73
2024/10/02 42,630 42,850 42,370 42,550 15,276 -3.27
2024/10/03 43,130 43,140 42,600 42,630 12,754 0.19
2024/10/04 42,820 43,170 42,700 42,930 3,676 0.70
2024/10/07 43,940 44,090 43,740 43,790 20,020 2.00
2024/10/08 43,090 43,090 42,750 42,860 7,471 -2.12
2024/10/09 44,080 44,160 43,900 43,910 10,851 2.45
2024/10/10 44,830 44,980 44,820 44,850 26,546 2.14
2024/10/11 44,870 44,910 44,720 44,780 11,887 -0.16
2024/10/15 45,650 45,670 45,500 45,540 17,451 1.70
2024/10/16 44,410 44,620 44,380 44,620 8,477 -2.02
2024/10/17 44,260 44,410 44,100 44,390 5,116 -0.52
2024/10/18 44,640 44,660 44,280 44,660 5,123 0.61
2024/10/21 45,110 45,150 44,810 44,850 6,154 0.43
2024/10/22 45,130 45,140 44,790 44,850 6,620 0.00
2024/10/23 45,170 45,190 45,010 45,090 4,644 0.54
2024/10/24 44,110 44,340 44,060 44,270 7,827 -1.82
2024/10/25 44,490 44,620 44,410 44,510 4,447 0.54
2024/10/28 45,420 45,700 45,420 45,470 13,921 2.16
2024/10/29 45,050 45,100 44,800 45,050 4,899 -0.92
2024/10/30 46,070 46,260 45,890 45,920 18,975 1.93
2024/10/31 44,640 44,830 44,480 44,530 15,539 -3.03
2024/11/01 43,080 43,360 42,900 43,340 18,110 -2.67
2024/11/05 43,190 43,350 42,980 43,350 7,895 0.02
2024/11/06 44,280 45,580 44,180 45,540 28,929 5.05
2024/11/07 46,760 47,050 46,600 47,050 43,156 3.32
2024/11/08 48,250 48,400 48,190 48,260 22,080 2.57
2024/11/11 48,580 48,610 48,400 48,530 22,882 0.56
2024/11/12 48,180 48,530 48,060 48,530 11,264 0.00
2024/11/13 47,940 47,940 47,670 47,690 10,784 -1.73
2024/11/14 47,960 47,980 47,690 47,690 14,052 0.00
2024/11/15 46,990 46,990 46,490 46,660 7,959 -2.16
2024/11/18 45,270 45,670 45,250 45,670 25,087 -2.12
2024/11/19 45,510 45,810 45,440 45,760 12,858 0.20
2024/11/20 46,220 46,430 46,170 46,400 10,678 1.40
2024/11/21 46,080 46,080 45,490 45,800 12,083 -1.29
2024/11/22 46,160 46,410 46,100 46,300 14,292 1.09
2024/11/25 46,860 47,070 46,860 47,070 7,790 1.66
2024/11/26 46,430 46,750 46,070 46,750 15,170 -0.68
2024/11/27 47,110 47,220 46,940 46,950 10,188 0.43
2024/11/28 46,370 46,610 46,340 46,570 6,465 -0.81
2024/11/29 46,630 46,850 46,350 46,680 5,277 0.24
2024/12/02 46,960 47,050 46,870 47,000 4,225 0.69
2024/12/03 48,090 48,200 48,030 48,160 16,387 2.47
2024/12/04 48,610 48,790 48,540 48,670 13,081 1.06
2024/12/05 49,400 49,480 49,350 49,400 27,925 1.50
2024/12/06 49,200 49,360 49,140 49,360 16,820 -0.08
2024/12/09 50,120 50,150 50,000 50,130 23,452 1.56
2024/12/10 49,220 49,310 49,180 49,200 13,822 -1.86
2024/12/11 49,070 49,150 48,980 49,150 5,379 -0.10
2024/12/12 50,550 50,610 50,490 50,580 25,791 2.91
2024/12/13 50,500 50,590 50,270 50,500 10,952 -0.16
2024/12/16 50,700 50,830 50,670 50,670 16,324 0.34
2024/12/17 52,110 52,260 52,050 52,100 24,430 2.82
2024/12/18 51,560 51,910 51,540 51,870 19,460 -0.44
2024/12/19 47,830 48,320 47,640 48,320 51,426 -6.84
2024/12/20 47,620 47,620 46,600 46,940 26,982 -2.86
2024/12/23 48,590 48,980 48,340 48,960 40,468 4.30
2024/12/24 49,500 49,500 48,810 49,010 16,380 0.10
2024/12/25 49,520 50,150 49,520 50,150 17,086 2.33
2024/12/26 50,390 50,620 50,330 50,610 19,843 0.92
2024/12/27 50,140 50,170 49,800 49,810 14,511 -1.58
2024/12/30 48,680 48,860 48,540 48,660 24,298 -2.31
2025/01/06 48,140 48,140 47,760 48,100 16,024 -1.15
2025/01/07 49,000 49,060 48,460 48,460 16,301 0.75
2025/01/08 47,380 47,550 47,320 47,550 24,608 -1.88
2025/01/09 47,010 47,380 46,820 47,100 11,942 -0.95
2025/01/10 46,650 47,050 46,410 46,940 7,938 -0.34
2025/01/14 45,780 45,920 45,610 45,900 20,612 -2.22
2025/01/15 45,380 45,450 45,290 45,380 11,426 -1.13
2025/01/16 47,350 47,500 47,110 47,430 14,929 4.52
2025/01/17 46,580 46,900 46,530 46,890 9,697 -1.14
2025/01/20 47,960 48,100 47,900 48,100 12,689 2.58
2025/01/21 48,750 48,820 47,240 48,340 30,512 0.50
2025/01/22 49,120 49,400 49,090 49,330 20,653 2.05
2025/01/23 49,810 49,840 49,650 49,720 16,987 0.79
2025/01/24 50,010 50,230 49,880 50,020 20,270 0.60
2025/01/27 48,460 48,470 47,310 47,360 25,795 -5.32
2025/01/28 46,930 46,990 46,450 46,890 45,452 -0.99
2025/01/29 47,900 48,480 47,870 48,370 23,149 3.16
2025/01/30 47,870 48,470 47,810 48,330 8,837 -0.08
2025/01/31 48,530 48,950 48,470 48,840 24,265 1.06
2025/02/03 46,040 46,280 45,370 45,720 35,046 -6.39
2025/02/04 47,820 47,940 46,540 47,060 51,657 2.93
2025/02/05 47,910 48,170 47,760 47,760 18,753 1.49
2025/02/06 48,910 49,100 48,790 49,060 22,342 2.72
2025/02/07 49,240 49,440 49,120 49,120 15,432 0.12
2025/02/10 48,420 48,680 48,300 48,590 6,695 -1.08
2025/02/12 49,020 49,120 48,850 48,920 12,027 0.68
2025/02/13 49,370 49,550 49,310 49,520 24,081 1.23
2025/02/14 50,220 50,520 50,190 50,370 22,893 1.72
2025/02/17 50,790 51,100 50,750 51,060 46,320 1.37
2025/02/18 50,950 51,060 50,810 50,970 7,343 -0.18
2025/02/19 51,130 51,150 50,940 51,080 10,082 0.22
2025/02/20 50,830 50,860 50,500 50,500 10,621 -1.14
2025/02/21 50,560 50,600 50,350 50,460 18,514 -0.08
2025/02/25 47,360 47,360 47,150 47,310 54,334 -6.24
2025/02/26 46,390 46,610 46,260 46,600 27,098 -1.50
2025/02/27 46,290 46,640 45,850 46,640 28,028 0.09
2025/02/28 43,950 43,980 43,270 43,760 55,201 -6.17
2025/03/03 45,040 45,300 44,610 45,250 31,378 3.40
2025/03/04 43,220 44,870 43,050 44,870 42,543 -0.84
2025/03/05 44,860 44,860 43,000 43,480 34,003 -3.10
2025/03/06 43,600 43,800 43,550 43,760 13,018 0.64
2025/03/07 41,870 41,980 41,590 41,680 31,755 -4.75
2025/03/10 41,210 41,690 41,100 41,100 21,132 -1.39
2025/03/11 38,120 39,040 37,580 39,040 43,133 -5.01
2025/03/12 38,870 38,970 38,720 38,790 16,408 -0.64
2025/03/13 39,720 39,750 38,580 38,610 21,001 -0.46
2025/03/14 38,400 38,790 38,250 38,640 20,723 0.08
2025/03/17 39,270 39,450 39,190 39,210 17,545 1.48
2025/03/18 40,230 40,230 39,800 39,990 12,922 1.99
2025/03/19 39,290 39,290 38,950 39,050 18,689 -2.35
2025/03/21 39,620 39,820 39,390 39,390 10,098 0.87
2025/03/24 40,520 40,630 40,470 40,610 11,648 3.10
2025/03/25 41,530 41,580 41,400 41,500 15,800 2.19
2025/03/26 42,190 42,250 41,920 41,970 10,581 1.13
2025/03/27 40,270 40,650 40,240 40,600 18,442 -3.26
2025/03/28 39,920 40,080 39,790 39,900 9,979 -1.72
2025/03/31 36,940 37,200 36,770 36,960 46,825 -7.37
2025/04/01 37,490 37,650 37,210 37,630 12,733 1.81
2025/04/02 38,450 38,490 38,220 38,410 8,772 2.07
2025/04/03 35,800 36,660 35,740 36,510 86,656 -4.95
2025/04/04 34,930 34,950 34,090 34,850 43,730 -4.55
2025/04/07 27,850 29,240 27,850 27,850 33,061 -20.09
2025/04/08 31,750 31,870 31,110 31,460 57,142 12.96
2025/04/09 28,430 29,480 27,900 28,645 139,101 -8.95
2025/04/10 33,650 33,650 33,650 33,650 3,019 17.47
2025/04/11 33,170 34,680 32,000 34,520 119,070 2.59
2025/04/14 35,660 36,010 35,380 35,850 30,735 3.85
2025/04/15 35,150 35,330 34,970 35,170 26,346 -1.90
2025/04/16 34,490 34,500 33,680 33,920 17,065 -3.55
2025/04/17 33,280 34,040 33,250 34,040 30,849 0.35
2025/04/18 33,400 33,900 33,200 33,560 8,799 -1.41
2025/04/21 32,940 33,170 32,590 32,710 13,905 -2.53
2025/04/22 31,850 32,060 31,740 31,940 17,536 -2.35
2025/04/23 34,590 34,670 34,100 34,670 25,894 8.55
2025/04/24 34,860 35,000 34,280 34,620 17,707 -0.14
2025/04/25 36,990 37,310 36,840 37,070 28,200 7.08
2025/04/28 37,150 37,200 36,900 37,180 18,752 0.30
2025/04/30 37,540 37,620 37,290 37,550 13,050 1.00
2025/05/01 38,950 39,130 38,880 39,010 25,489 3.89
2025/05/02 38,410 39,250 38,280 38,850 31,074 -0.41
2025/05/07 39,460 39,610 38,850 39,090 22,539 0.62
2025/05/08 39,050 40,010 38,980 39,840 18,830 1.92
2025/05/09 39,800 40,050 39,560 39,910 25,070 0.18
2025/05/12 41,040 41,490 41,030 41,450 23,749 3.86
2025/05/13 42,830 42,860 42,480 42,620 34,690 2.82
2025/05/14 44,390 44,640 44,250 44,640 44,666 4.74
2025/05/15 44,770 44,860 44,520 44,670 22,955 0.07
2025/05/16 44,940 45,020 44,680 44,960 16,070 0.65
2025/05/19 44,700 44,790 44,010 44,170 19,908 -1.76
2025/05/20 45,500 46,000 44,860 44,910 19,295 1.68
2025/05/21 44,990 45,040 44,490 44,490 8,991 -0.94
2025/05/22 43,800 44,040 43,770 43,990 7,601 -1.12
2025/05/23 43,940 44,030 43,600 43,680 7,134 -0.70
2025/05/26 43,960 44,220 43,900 44,220 6,962 1.24
2025/05/27 44,170 44,210 43,790 44,210 6,268 -0.02
2025/05/28 45,110 45,210 44,990 45,080 19,100 1.97
2025/05/29 46,360 46,670 46,150 46,550 25,422 3.26
2025/05/30 44,600 44,990 44,330 44,990 13,454 -3.35
2025/06/02 44,440 44,500 44,010 44,010 8,026 -2.18
2025/06/03 45,220 45,250 45,000 45,010 13,207 2.27
2025/06/04 46,170 46,200 45,950 46,120 14,873 2.47
2025/06/05 46,260 46,360 46,190 46,190 8,033 0.15
2025/06/06 45,490 46,000 45,490 45,950 6,092 -0.52
2025/06/09 46,390 46,480 46,230 46,370 8,022 0.91
2025/06/10 46,690 47,280 46,360 46,700 24,927 0.71
2025/06/11 47,210 47,250 46,850 46,940 10,549 0.51
2025/06/12 46,710 46,760 46,370 46,580 7,195 -0.77
2025/06/13 46,500 46,500 45,230 45,550 38,789 -2.21
2025/06/16 46,040 46,350 45,950 46,350 12,151 1.76
2025/06/17 46,470 46,920 46,450 46,890 15,221 1.17
2025/06/18 46,190 46,540 46,040 46,540 15,535 -0.75
2025/06/19 46,180 46,190 45,550 45,760 9,969 -1.68
2025/06/20 45,910 46,140 45,750 46,140 14,104 0.83
2025/06/23 45,270 45,660 45,160 45,580 12,409 -1.21
2025/06/24 47,360 47,850 47,210 47,850 30,421 4.98
2025/06/25 48,160 48,220 48,020 48,190 14,348 0.71
2025/06/26 48,340 48,560 48,290 48,520 16,685 0.68
2025/06/27 49,220 49,450 49,180 49,440 16,727 1.90
2025/06/30 49,840 50,240 49,800 50,240 18,082 1.62
2025/07/01 50,110 50,250 49,860 49,860 12,018 -0.76
2025/07/02 49,350 49,650 49,200 49,500 14,559 -0.72
2025/07/03 49,950 50,090 49,910 49,960 6,464 0.93
2025/07/04 50,760 50,830 50,550 50,560 11,271 1.20
2025/07/07 50,590 50,650 50,300 50,360 10,464 -0.40
2025/07/08 50,100 50,480 50,050 50,480 9,628 0.24
2025/07/09 50,250 50,250 49,990 50,020 4,693 -0.91
2025/07/10 50,800 50,800 50,560 50,560 10,465 1.08
2025/07/11 50,840 50,840 49,950 50,330 6,789 -0.45
2025/07/14 50,050 50,110 49,820 49,900 6,212 -0.85
2025/07/15 50,580 51,400 50,360 51,320 15,176 2.85
2025/07/16 50,930 50,930 50,550 50,710 8,036 -1.19
2025/07/17 50,800 51,270 50,740 51,270 7,146 1.10
2025/07/18 51,790 52,000 51,780 52,000 15,679 1.42
2025/07/22 52,150 52,250 51,950 52,030 11,552 0.06
2025/07/23 51,790 51,900 51,510 51,730 11,627 -0.58
2025/07/24 52,400 52,480 52,270 52,300 9,901 1.10
2025/07/25 52,430 52,550 52,350 52,490 12,274 0.36
2025/07/28 53,000 53,210 52,950 53,170 12,376 1.30
2025/07/29 52,970 53,080 52,910 53,060 6,552 -0.21
2025/07/30 52,710 52,880 52,690 52,880 6,880 -0.34
2025/07/31 53,810 54,220 53,770 54,130 21,838 2.36
2025/08/01 51,880 52,390 51,630 51,830 18,425 -4.25
2025/08/04 50,290 50,600 50,250 50,540 23,564 -2.49
2025/08/05 52,030 52,270 51,960 52,260 28,548 3.40
2025/08/06 50,890 51,490 50,880 51,450 7,031 -1.55
2025/08/07 52,630 52,890 52,630 52,700 15,599 2.43
2025/08/08 52,950 53,220 52,860 53,070 12,957 0.70
2025/08/12 53,450 53,620 53,280 53,540 20,875 0.89
2025/08/13 54,890 54,940 54,280 54,280 18,647 1.38
2025/08/14 54,870 54,900 54,620 54,630 7,891 0.64
2025/08/15 54,630 54,860 54,500 54,850 7,510 0.40
2025/08/18 54,830 54,830 54,230 54,240 9,154 -1.11
2025/08/19 54,200 54,200 53,830 53,830 25,532 -0.76
2025/08/20 52,420 52,460 52,070 52,370 19,807 -2.71
2025/08/21 51,980 52,320 51,760 52,320 8,195 -0.10
2025/08/22 51,680 51,680 51,320 51,500 11,235 -1.57
2025/08/25 53,160 53,190 52,910 53,100 15,430 3.11
2025/08/26 52,740 52,800 52,180 52,800 17,086 -0.56
2025/08/27 53,270 53,320 53,160 53,300 10,706 0.95
2025/08/28 52,770 53,100 52,690 52,920 8,732 -0.71
2025/08/29 53,840 53,880 53,340 53,340 14,727 0.79
2025/09/01 52,900 52,950 52,250 52,500 13,142 -1.57
2025/09/02 52,460 52,630 52,290 52,390 8,302 -0.21
2025/09/03 52,000 52,070 51,810 52,070 5,711 -0.61
2025/09/04 52,580 52,810 52,380 52,550 11,504 0.92
2025/09/05 53,670 54,010 53,650 54,000 16,017 2.76
2025/09/08 53,990 54,030 53,760 53,980 10,457 -0.04
2025/09/09 53,950 54,250 53,900 54,250 11,917 0.50
2025/09/10 54,340 54,540 53,970 53,970 10,908 -0.52
2025/09/11 54,380 54,460 54,250 54,410 6,815 0.82
2025/09/12 54,940 55,020 54,790 54,930 9,443 0.96
2025/09/16 56,210 56,500 56,140 56,500 28,893 2.86
2025/09/17 56,190 56,260 56,040 56,240 9,647 -0.46
2025/09/18 56,400 56,710 56,290 56,540 24,210 0.53
2025/09/19 57,100 57,150 56,830 56,830 17,543 0.51
2025/09/22 57,700 57,720 57,480 57,520 12,786 1.21
2025/09/24 57,560 57,730 57,420 57,680 12,998 0.28
2025/09/25 57,150 57,320 57,050 57,150 8,121 -0.92
2025/09/26 56,510 56,810 56,330 56,810 14,666 -0.59
2025/09/29 57,230 57,530 57,170 57,500 9,766 1.21
2025/09/30 57,450 57,580 57,360 57,480 10,022 -0.03
2025/10/01 57,490 57,500 57,090 57,170 6,797 -0.54
2025/10/02 58,360 58,590 58,350 58,560 16,742 2.43
2025/10/03 58,830 59,130 58,770 59,040 17,187 0.82
2025/10/06 58,570 58,740 58,480 58,680 14,373 -0.61
2025/10/07 58,940 59,150 58,860 59,100 15,433 0.72
2025/10/08 58,440 58,710 58,420 58,500 9,123 -1.02
2025/10/09 60,000 60,030 59,770 59,860 14,796 2.32
2025/10/10 59,860 59,930 59,680 59,850 6,732 -0.02
2025/10/14 57,850 58,280 56,790 56,980 55,733 -4.80
2025/10/15 57,220 57,800 57,030 57,720 20,179 1.30
2025/10/16 57,940 58,210 57,610 58,210 6,505 0.85
2025/10/17 57,060 57,390 56,430 56,950 13,566 -2.16
2025/10/20 58,230 58,990 57,990 58,990 18,133 3.58
2025/10/21 59,700 59,870 59,430 59,530 9,710 0.92
2025/10/22 59,320 59,710 59,170 59,710 11,025 0.30
2025/10/23 58,010 58,700 57,940 58,480 10,095 -2.06
2025/10/24 59,540 59,940 59,480 59,940 12,748 2.50
2025/10/27 61,570 62,000 61,490 62,000 20,447 3.44
2025/10/28 62,850 62,850 62,590 62,670 13,719 1.08
2025/10/29 63,670 64,230 63,650 64,200 22,863 2.44
2025/10/30 63,970 64,800 63,550 64,040 44,233 -0.25
2025/10/31 63,690 63,880 63,480 63,760 14,045 -0.44
2025/11/04 63,150 63,160 61,650 61,650 19,209 -3.31
2025/11/05 60,340 60,680 59,400 60,680 27,573 -1.57
2025/11/06 61,680 61,690 61,000 61,300 13,161 1.02
2025/11/07 59,470 59,730 58,860 59,710 20,719 -2.59
2025/11/10 59,660 60,500 59,370 60,440 20,085 1.22
2025/11/11 61,610 61,680 61,120 61,340 15,363 1.49
2025/11/12 61,130 61,640 61,100 61,550 12,672 0.34
2025/11/13 60,610 61,450 60,570 61,420 13,893 -0.21
2025/11/14 58,550 58,710 57,920 58,300 24,171 -5.08
2025/11/17 58,800 59,350 58,560 59,320 10,447 1.75
2025/11/18 57,700 57,790 56,180 56,870 21,395 -4.13
2025/11/19 56,130 56,510 55,480 55,940 30,999 -1.64
2025/11/20 58,470 58,970 58,430 58,730 18,143 4.99
2025/11/21 54,180 54,460 53,870 54,270 31,301 -7.59
2025/11/25 57,630 57,720 57,460 57,600 21,008 6.14
2025/11/26 58,330 58,850 58,230 58,850 10,969 2.17
2025/11/27 59,850 59,850 59,320 59,420 6,006 0.97
2025/11/28 59,450 59,710 59,440 59,710 8,402 0.49
2025/12/01 60,020 60,060 58,780 59,000 10,601 -1.19
2025/12/02 59,770 59,950 59,480 59,500 11,146 0.85
2025/12/03 60,850 61,060 60,570 60,900 15,098 2.35
2025/12/04 60,910 60,990 60,770 60,970 7,076 0.11
2025/12/05 60,840 61,430 60,770 61,430 12,910 0.75
2025/12/08 61,410 61,770 61,210 61,770 7,670 0.55
2025/12/09 61,290 61,310 60,940 60,990 8,219 -1.26
2025/12/10 61,050 61,210 60,900 61,140 4,578 0.25
2025/12/11 61,330 61,330 59,930 60,000 11,667 -1.86
2025/12/12 61,000 61,170 60,890 61,070 6,034 1.78
2025/12/15 58,790 59,160 58,730 59,100 13,047 -3.23
2025/12/16 58,100 58,140 57,200 57,360 18,159 -2.94
2025/12/17 58,300 58,610 58,000 58,550 16,347 2.07
2025/12/18 56,360 56,740 56,240 56,670 13,760 -3.21
2025/12/19 57,900 58,160 57,680 57,990 6,494 2.33
2025/12/22 59,770 59,930 59,680 59,840 11,904 3.19
2025/12/23 59,980 60,090 59,750 59,800 8,786 -0.07
2025/12/24 60,420 60,490 60,280 60,490 11,792 1.15
2025/12/25 60,500 60,600 60,380 60,420 5,143 -0.12
2025/12/26 60,710 60,910 60,700 60,820 10,821 0.66
2025/12/29 60,700 60,800 60,430 60,430 6,492 -0.64
2025/12/30 59,930 60,140 59,880 60,120 6,723 -0.51
2026/01/05 59,120 60,120 58,680 60,120 11,033 0.00
2026/01/06 59,240 59,790 59,190 59,790 9,033 -0.55
2026/01/07 60,450 60,500 60,210 60,220 7,054 0.72
2026/01/08 60,470 60,560 59,750 59,750 7,207 -0.78
2026/01/09 59,800 59,910 59,570 59,840 6,048 0.15
2026/01/13 60,800 60,910 60,590 60,890 8,636 1.75
2026/01/14 60,800 60,940 60,550 60,780 6,559 -0.18
2026/01/15 59,450 59,960 59,280 59,910 16,800 -1.43
2026/01/16 60,090 60,430 60,010 60,430 10,446 0.87
2026/01/19 59,430 59,820 58,340 58,450 12,278 -3.28
2026/01/20 58,370 58,640 58,030 58,030 7,165 -0.72
2026/01/21 57,150 57,700 57,150 57,570 15,151 -0.79

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