ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００ダブルインバース（2870）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００ダブルインバース 2870

ETF等 その他 最終更新: 2026/07/16
7,645円
(時刻：15:30)
▲ +189円 (+2.53%)

価格情報

始値 7,606円
高値 7,685円
安値 7,588円
終値 7,645円
出来高 25,623株
売買代金 195,778,655円
売り気配 (15:30) 7,665円
買い気配 (15:30) 7,605円
年初来高値 (2026/03/31) 13,150円
年初来安値 (2026/06/16) 7,187円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＮＡＳＤＡＱ１００ダブルインバース
英文銘柄名 IFREEETF NASDAQ100 DOUBLE INVERSE(-2X)
時価総額 6,899,215,744.0円
発行済株式総数 925,324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
2025/12/23 8,795 -209 333,000 14,625
2025/12/22 9,004 464 318,375 52,685
2025/12/19 8,540 -369 265,690 -2,345
2025/12/18 8,909 -18 268,035 -265
2025/12/17 8,927 685 268,300 -74,063
2025/12/16 8,242 473 342,363 -37,076
2025/12/15 7,769 -77 379,439 4,456
2025/12/12 7,846 104 374,983 -8,268
2025/12/11 7,742 271 383,251 -14,771
2025/12/10 7,471 -67 398,022 764
2025/12/09 7,538 456 397,258 14,201
2025/12/08 7,082 102 383,057 2,660
2025/12/05 6,980 112 380,397 -376
2025/12/04 6,868 89 380,773 6,788
2025/12/03 6,779 -285 373,985 -1,271
2025/12/02 7,064 175 375,256 4,508
2025/12/01 6,889 451 370,748 574
2025/11/28 6,438 42 370,174 -453
2025/11/27 6,396 -25 370,627 -3,045
2025/11/26 6,421 147 373,672 -884
2025/11/25 6,274 700 374,556 6
2025/11/21 5,574 18 374,550 -11,903
2025/11/20 5,556 226 386,453 -2,192
2025/11/19 5,330 525 388,645 11,670
2025/11/18 4,805 -564 376,975 127
2025/11/17 5,369 702 376,848 -528
2025/11/14 4,667 470 377,376 64
2025/11/13 4,197 399 377,312 1,719
2025/11/12 3,798 1,111 375,593 -512
2025/11/11 2,687 16 376,105 -3,012
2025/11/10 2,671 172 379,117 2,519
2025/11/07 2,499 79 376,598 -1,516
2025/11/06 2,420 491 378,114 252
2025/11/05 1,929 188 377,862 -4,206
2025/10/31 1,684 302 399,339 16,036
2025/10/30 1,382 57 383,303 852
2025/10/29 1,325 -100 382,451 2,106
2025/10/28 1,425 -228 380,345 -4,092
2025/10/27 1,653 -96 384,437 -627
2025/10/24 1,749 9 385,064 1,413
2025/10/23 1,740 38 383,651 -6,788
2025/10/22 1,702 369 390,439 -3,645
2025/10/21 1,333 -52 394,084 -5,663
2025/10/20 1,385 213 399,747 9,646
2025/10/17 1,172 302 390,101 2,539

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/07/10 17,081 358 237,592 -34,179
2026/07/03 16,723 1 271,771 -9,072
2026/06/26 16,722 276 280,843 -11,466
2026/06/19 16,446 -1,831 292,309 -10,451
2026/06/12 18,277 790 302,760 3,625
2026/06/05 17,487 -2,342 299,135 -9,485
2026/05/22 17,358 3,301 312,389 -16,258
2026/05/15 14,057 -1,496 328,647 7,269
2026/05/01 15,553 -492 321,378 22,526
2026/04/24 16,045 -5,321 298,852 116,157
2026/04/17 21,366 862 182,695 38,234
2026/04/10 20,504 5,574 144,461 -9,362
2026/04/03 14,930 609 153,823 -7,570
2026/03/27 14,321 2,819 161,393 -110,408
2026/03/19 11,502 345 271,801 -5,453
2026/03/13 11,157 1,161 277,254 -23,570
2026/03/06 9,996 330 300,824 2,720
2026/02/27 9,666 1,826 298,104 -50
2026/02/20 7,840 248 298,154 1,891
2026/02/13 7,592 -469 296,263 11,907
2026/02/06 8,061 662 284,356 -57,743
2026/01/30 7,399 -798 342,099 35,679
2026/01/23 8,197 674 306,420 -2,894
2026/01/16 7,523 -1,189 309,314 3,594
2026/01/09 8,712 -454 305,720 1,515
2025/12/26 9,166 162 304,205 -14,170
2025/12/19 9,004 1,235 318,375 -61,064
2025/12/12 7,769 687 379,439 -3,618
2025/12/05 7,082 193 383,057 12,309
2025/11/28 6,889 615 370,748 -3,808
2025/11/21 6,274 905 374,556 -2,292
2025/11/14 5,369 2,698 376,848 -2,269
2025/11/07 2,671 930 379,117 -2,951
2025/10/31 1,741 88 382,068 -2,369
2025/10/24 1,653 268 384,437 -15,310
2025/10/17 1,385 960 399,747 13,824

空売り残高（集計）

報告義務者空売り残高割合最新計算日
個人#13,7000.48%2026/04/21
個人#23,3600.48%2026/04/13
個人#35,0000.60%2026/04/08
個人#65,0000.51%2026/06/29
合計・最新計算日17,0602.07%2026/06/29

空売り残高（履歴）

計算日 商号 空売り残高
2026/06/29 個人 5,000
（0.47%→0.51%）
2026/06/04 個人 0
（0.51%→0.00%）
2026/05/29 個人 5,000
（0.49%→0.51%）
2026/04/22 個人 0
（0.60%→0.00%）
2026/04/21 個人 3,700
（0.50%→0.48%）
2026/04/15 個人 3,700
（0.49%→0.50%）
2026/04/14 個人 3,700
（0.57%→0.49%）
2026/04/13 個人 3,360
（0.55%→0.48%）
2026/04/08 個人 3,700
（0.47%→0.57%）
2026/04/08 個人 5,000
（0.00%→0.60%）
2026/04/07 個人 3,100
（0.51%→0.47%）
2026/04/06 個人 3,360
（0.40%→0.55%）
2026/04/06 個人 3,100
（0.40%→0.51%）

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
2026/07/14 0 60 *****

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
2026/07/09 東証 3,103 4,642 -1,539 0 60
2026/07/08 東証 4,649 4,649 0 0 180 ***** ***** -
2026/07/07 東証 60,166 4,599 55,567 0 60 - - -
2026/07/06 東証 4,537 4,537 0 0 60 ***** ***** -
2026/07/03 東証 4,523 4,523 0 0 60 ***** ***** -
2026/07/02 東証 4,273 4,273 0 0 60 ***** ***** -
2026/07/01 東証 4,324 4,324 0 0 180 ***** ***** -
2026/06/30 東証 4,686 4,686 0 0 60 ***** ***** -
2026/06/29 東証 4,622 4,622 0 0 60 ***** ***** -
2026/06/26 東証 65,146 4,298 60,848 0 60 - - -
2026/06/25 東証 4,867 4,867 0 0 60 ***** ***** -
2026/06/24 東証 62,688 4,491 58,197 0 180 - - -
2026/06/23 東証 4,655 4,655 0 0 60 ***** ***** -
2026/06/22 東証 60,960 4,693 56,267 0 60 - - -
2026/06/19 東証 4,771 4,771 0 0 60 ***** ***** -
2026/06/18 東証 4,719 4,719 0 0 60 ***** ***** -
2026/06/17 東証 4,712 4,712 0 0 180 ***** ***** -
2026/06/16 東証 4,773 4,773 0 0 60 ***** ***** -
2026/06/15 東証 4,776 4,776 0 0 60 ***** ***** -
2026/06/12 東証 2,079 4,846 -2,767 0 60
2026/06/11 東証 4,774 4,774 0 0 60 ***** ***** -
2026/06/10 東証 61,849 4,721 57,128 0 180 - - -
2026/06/09 東証 4,905 4,905 0 0 60 ***** ***** -
2026/06/08 東証 61,362 4,715 56,647 0 60 - - -
2026/06/05 東証 4,588 4,588 0 0 60 ***** ***** -
2026/06/04 東証 63,623 3,083 60,540 0 60 - - -
2026/06/03 東証 8,171 8,171 0 0 180 ***** ***** -
2026/06/02 東証 62,973 8,038 54,935 0 60 - - -
2026/06/01 東証 8,021 8,021 0 0 60 ***** ***** -
2026/05/29 東証 4,797 7,876 -3,079 0 60

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(%)
2025/01/24 16,305 16,345 16,235 16,295 9,388 -
2025/01/27 16,820 17,200 16,815 17,200 35,547 5.55
2025/01/28 17,315 17,480 17,290 17,390 36,064 1.10
2025/01/29 16,945 16,955 16,750 16,810 30,564 -3.34
2025/01/30 16,955 16,980 16,740 16,785 7,173 -0.15
2025/01/31 16,710 16,900 16,570 16,900 17,482 0.69
2025/02/03 17,640 17,825 17,560 17,815 44,772 5.41
2025/02/04 16,915 17,405 16,910 17,230 48,700 -3.28
2025/02/05 16,905 17,200 16,820 17,200 17,298 -0.17
2025/02/06 16,555 16,595 16,480 16,480 18,526 -4.19
2025/02/07 16,480 16,790 16,410 16,790 5,806 1.88
2025/02/10 16,790 16,790 16,525 16,525 9,583 -1.58
2025/02/12 16,500 16,590 16,495 16,590 5,739 0.39
2025/02/13 16,595 16,595 16,345 16,380 8,702 -1.27
2025/02/14 16,105 16,120 16,015 16,060 27,222 -1.95
2025/02/17 16,060 16,370 15,890 15,920 7,140 -0.87
2025/02/18 15,910 15,935 15,850 15,855 24,783 -0.41
2025/02/19 15,870 15,880 15,810 15,845 14,619 -0.06
2025/02/20 15,905 16,030 15,885 16,030 13,029 1.17
2025/02/21 15,990 16,050 15,970 16,030 12,021 0.00
2025/02/25 17,090 17,095 17,015 17,055 56,228 6.39
2025/02/26 17,380 17,425 17,305 17,340 34,512 1.67
2025/02/27 17,400 17,565 17,295 17,340 27,221 0.00
2025/02/28 18,255 18,535 18,250 18,370 183,390 5.94
2025/03/03 17,800 17,965 17,695 17,810 39,822 -3.05
2025/03/04 18,550 18,705 18,400 18,705 41,437 5.03
2025/03/05 18,410 18,630 18,395 18,505 21,047 -1.07
2025/03/06 18,360 19,000 18,285 19,000 11,358 2.67
2025/03/07 19,100 19,245 19,050 19,245 27,544 1.29
2025/03/10 19,380 19,435 19,165 19,425 25,134 0.94
2025/03/11 20,800 21,065 20,340 20,390 61,263 4.97
2025/03/12 20,395 20,490 20,365 20,385 41,152 -0.02
2025/03/13 19,950 20,550 19,940 20,475 33,619 0.44
2025/03/14 20,620 20,660 20,415 20,540 41,306 0.32
2025/03/17 20,120 20,180 20,030 20,180 21,885 -1.75
2025/03/18 19,630 19,835 19,620 19,815 19,984 -1.81
2025/03/19 20,230 20,240 20,065 20,195 22,915 1.92
2025/03/21 19,865 19,980 19,775 19,930 17,514 -1.31
2025/03/24 19,530 19,530 19,360 19,375 25,181 -2.78
2025/03/25 18,915 18,975 18,885 18,960 22,968 -2.14
2025/03/26 18,605 18,725 18,575 18,725 24,688 -1.24
2025/03/27 19,450 19,460 19,270 19,320 35,709 3.18
2025/03/28 19,635 19,685 19,550 19,585 46,502 1.37
2025/03/31 21,110 21,195 20,975 21,095 115,342 7.71
2025/04/01 20,800 20,960 20,715 20,750 47,260 -1.64
2025/04/02 20,250 20,400 20,245 20,340 28,704 -1.98
2025/04/03 21,630 21,665 21,195 21,430 144,261 5.36
2025/04/04 21,930 22,560 21,880 22,160 133,597 3.41
2025/04/07 26,660 27,160 23,030 27,160 143,537 22.56
2025/04/08 23,160 24,420 23,160 24,185 82,418 -10.95
2025/04/09 26,620 27,030 25,725 26,440 135,654 9.32
2025/04/10 21,440 21,440 21,440 21,440 3,844 -18.91
2025/04/11 20,975 22,315 20,005 20,165 120,799 -5.95
2025/04/14 19,265 19,610 19,220 19,500 59,993 -3.30
2025/04/15 19,825 19,835 19,630 19,715 19,851 1.10
2025/04/16 20,085 20,530 20,065 20,420 31,811 3.58
2025/04/17 20,735 20,770 20,310 20,310 24,506 -0.54
2025/04/18 20,690 20,800 20,525 20,525 10,142 1.06
2025/04/21 20,835 21,170 20,805 21,125 21,542 2.92
2025/04/22 21,625 21,690 21,470 21,550 29,062 2.01
2025/04/23 19,800 20,125 19,800 19,860 42,972 -7.84
2025/04/24 19,640 19,940 19,565 19,830 18,297 -0.15
2025/04/25 18,430 18,520 18,280 18,400 53,649 -7.21
2025/04/28 18,345 18,465 18,325 18,340 12,082 -0.33
2025/04/30 18,200 18,270 18,105 18,135 33,227 -1.12
2025/05/01 17,470 17,820 17,350 17,350 59,082 -4.33
2025/05/02 17,720 17,775 17,340 17,525 29,758 1.01
2025/05/07 17,280 17,445 17,160 17,445 48,128 -0.46
2025/05/08 17,420 17,475 16,995 17,005 47,396 -2.52
2025/05/09 17,085 17,180 16,950 16,950 23,567 -0.32
2025/05/12 16,550 16,560 16,360 16,375 80,475 -3.39
2025/05/13 15,765 15,900 15,755 15,900 82,506 -2.90
2025/05/14 15,170 15,235 15,130 15,140 78,475 -4.78
2025/05/15 15,060 15,140 15,030 15,080 31,653 -0.40
2025/05/16 15,000 15,080 14,965 15,055 22,043 -0.17
2025/05/19 15,200 15,300 15,050 15,275 67,029 1.46
2025/05/20 14,800 15,020 14,780 15,020 46,589 -1.67
2025/05/21 14,970 15,150 14,955 15,150 15,361 0.87
2025/05/22 15,375 15,375 15,280 15,330 22,866 1.19
2025/05/23 15,320 15,440 15,275 15,400 22,056 0.46
2025/05/26 15,290 15,320 15,215 15,215 29,982 -1.20
2025/05/27 15,220 15,355 15,205 15,205 10,381 -0.07
2025/05/28 14,855 14,915 14,845 14,885 46,103 -2.10
2025/05/29 14,450 14,780 14,355 14,780 53,825 -0.71
2025/05/30 15,080 15,115 14,945 15,015 23,225 1.59
2025/06/02 15,090 15,235 15,065 15,145 17,385 0.87
2025/06/03 14,815 14,900 14,815 14,880 17,082 -1.75
2025/06/04 14,515 14,585 14,505 14,575 26,721 -2.05
2025/06/05 14,495 14,505 14,450 14,460 23,299 -0.79
2025/06/06 14,745 14,745 14,580 14,635 29,364 1.21
2025/06/09 14,460 14,505 14,425 14,485 21,663 -1.02
2025/06/10 14,365 14,460 14,185 14,370 36,835 -0.79
2025/06/11 14,205 14,305 14,190 14,305 19,787 -0.45
2025/06/12 14,355 14,460 14,345 14,390 19,428 0.59
2025/06/13 14,410 14,800 14,410 14,800 64,039 2.85
2025/06/16 14,670 14,670 14,450 14,450 27,159 -2.36
2025/06/17 14,405 14,405 14,265 14,280 39,815 -1.18
2025/06/18 14,500 14,530 14,390 14,390 16,448 0.77
2025/06/19 14,485 14,700 14,475 14,700 20,137 2.15
2025/06/20 14,590 14,605 14,490 14,505 24,379 -1.33
2025/06/23 14,730 14,795 14,640 14,665 30,404 1.10
2025/06/24 14,095 14,140 13,945 13,945 65,428 -4.91
2025/06/25 13,855 13,895 13,810 13,860 34,042 -0.61
2025/06/26 13,800 13,810 13,720 13,720 24,422 -1.01
2025/06/27 13,540 13,555 13,480 13,485 25,097 -1.71
2025/06/30 13,375 13,400 13,285 13,290 34,611 -1.45
2025/07/01 13,300 13,960 13,265 13,960 13,166 5.04
2025/07/02 13,500 13,545 13,360 13,360 43,662 -4.30
2025/07/03 13,325 13,355 13,295 13,300 14,696 -0.45
2025/07/04 13,110 13,245 13,100 13,245 16,066 -0.41
2025/07/07 13,180 13,250 13,155 13,235 16,823 -0.08
2025/07/08 13,295 13,315 13,220 13,250 8,440 0.11
2025/07/09 13,265 13,335 13,265 13,320 6,039 0.53
2025/07/10 13,115 13,180 13,110 13,170 17,837 -1.13
2025/07/11 13,100 13,335 13,100 13,200 14,405 0.23
2025/07/14 13,310 13,365 13,290 13,325 15,144 0.95
2025/07/15 13,135 13,155 12,955 12,980 48,306 -2.59
2025/07/16 13,135 13,175 13,100 13,155 19,148 1.35
2025/07/17 13,100 13,120 12,995 12,995 23,012 -1.22
2025/07/18 12,825 12,855 12,800 12,815 24,020 -1.39
2025/07/22 12,755 12,810 12,735 12,810 10,641 -0.04
2025/07/23 12,845 12,910 12,825 12,865 17,709 0.43
2025/07/24 12,690 12,725 12,670 12,710 15,065 -1.20
2025/07/25 12,680 12,700 12,650 12,695 12,224 -0.12
2025/07/28 12,550 12,560 12,495 12,510 18,515 -1.46
2025/07/29 12,545 12,560 12,520 12,520 8,055 0.08
2025/07/30 12,610 12,660 12,570 12,580 11,991 0.48
2025/07/31 12,480 12,480 12,245 12,260 20,612 -2.54
2025/08/01 12,805 12,875 12,755 12,845 57,655 4.77
2025/08/04 13,200 13,210 13,110 13,130 44,257 2.22
2025/08/05 12,730 12,760 12,670 12,700 51,634 -3.27
2025/08/06 13,015 13,025 12,870 12,885 38,550 1.46
2025/08/07 12,600 12,610 12,535 12,570 33,051 -2.44
2025/08/08 12,500 12,750 12,455 12,750 22,051 1.43
2025/08/12 12,395 12,435 12,355 12,365 16,655 -3.02
2025/08/13 12,050 12,090 12,030 12,030 26,278 -2.71
2025/08/14 12,060 12,155 12,055 12,155 12,687 1.04
2025/08/15 12,090 12,135 12,065 12,080 13,373 -0.62
2025/08/18 12,090 12,205 12,090 12,155 12,543 0.62
2025/08/19 12,210 12,285 12,205 12,285 21,924 1.07
2025/08/20 12,605 12,690 12,595 12,680 46,627 3.22
2025/08/21 12,715 12,770 12,600 12,600 22,903 -0.63
2025/08/22 12,790 12,905 12,785 12,905 22,400 2.42
2025/08/25 12,420 12,480 12,410 12,440 32,237 -3.60
2025/08/26 12,550 12,640 12,505 12,515 36,960 0.60
2025/08/27 12,385 12,415 12,375 12,400 16,087 -0.92
2025/08/28 12,505 12,520 12,375 12,375 26,423 -0.20
2025/08/29 12,250 12,325 12,235 12,325 10,521 -0.40
2025/09/01 12,460 12,730 12,445 12,730 35,846 3.29
2025/09/02 12,600 12,700 12,515 12,700 25,208 -0.24
2025/09/03 12,680 12,715 12,650 12,670 36,365 -0.24
2025/09/04 12,670 12,670 12,470 12,600 24,635 -0.55
2025/09/05 12,280 12,290 12,140 12,140 26,370 -3.65
2025/09/08 12,290 12,290 12,195 12,225 16,163 0.70
2025/09/09 12,160 12,175 12,040 12,040 11,154 -1.51
2025/09/10 12,080 12,090 12,000 12,000 16,760 -0.33
2025/09/11 12,065 12,090 12,040 12,075 23,937 0.63
2025/09/12 11,950 11,970 11,905 11,905 27,001 -1.41
2025/09/16 11,665 11,675 11,605 11,630 21,186 -2.31
2025/09/17 11,680 11,710 11,650 11,710 14,990 0.69
2025/09/18 11,615 11,645 11,555 11,580 23,051 -1.11
2025/09/19 11,475 11,525 11,460 11,520 22,032 -0.52
2025/09/22 11,385 11,395 11,345 11,385 15,595 -1.17
2025/09/24 11,375 11,400 11,340 11,350 9,553 -0.31
2025/09/25 11,450 11,480 11,420 11,475 13,261 1.10
2025/09/26 11,580 11,615 11,530 11,540 30,745 0.57
2025/09/29 11,435 11,435 11,340 11,340 20,516 -1.73
2025/09/30 11,385 11,400 11,350 11,350 17,156 0.09
2025/10/01 11,380 11,480 11,375 11,480 29,010 1.15
2025/10/02 11,200 11,210 11,130 11,160 35,365 -2.79
2025/10/03 11,110 11,120 11,050 11,060 6,737 -0.90
2025/10/06 11,155 11,170 11,080 11,080 21,833 0.18
2025/10/07 11,105 11,115 11,060 11,085 11,457 0.05
2025/10/08 11,195 11,215 11,135 11,215 27,462 1.17
2025/10/09 10,890 10,990 10,890 10,905 20,391 -2.76
2025/10/10 10,920 10,955 10,905 10,905 18,841 0.00
2025/10/14 11,260 11,580 11,145 11,580 74,545 6.19
2025/10/15 11,380 11,405 11,245 11,265 34,403 -2.72
2025/10/16 11,210 11,265 11,165 11,185 34,984 -0.71
2025/10/17 11,375 11,535 11,310 11,535 78,127 3.13
2025/10/20 11,140 11,185 11,035 11,065 52,518 -4.07
2025/10/21 10,855 11,000 10,825 11,000 23,916 -0.59
2025/10/22 10,930 10,955 10,855 10,855 51,889 -1.32
2025/10/23 11,150 11,180 11,015 11,015 45,056 1.47
2025/10/24 10,875 10,890 10,725 10,725 27,078 -2.63
2025/10/27 10,515 10,525 10,440 10,440 39,496 -2.66
2025/10/28 10,285 10,420 10,280 10,420 20,065 -0.19
2025/10/29 10,140 10,155 10,065 10,070 36,302 -3.36
2025/10/30 10,100 10,175 9,975 10,175 43,258 1.04
2025/10/31 10,140 10,170 10,100 10,140 25,373 -0.34
2025/11/04 10,225 10,470 10,225 10,455 49,759 3.11
2025/11/05 10,665 10,840 10,630 10,640 66,883 1.77
2025/11/06 10,440 10,895 10,435 10,895 23,050 2.40
2025/11/07 10,820 10,940 10,785 10,785 75,081 -1.01
2025/11/10 10,790 10,845 10,655 10,670 16,883 -1.07
2025/11/11 10,435 10,510 10,415 10,495 87,429 -1.64
2025/11/12 10,510 10,510 10,415 10,415 23,093 -0.76
2025/11/13 10,600 10,600 10,455 10,500 31,199 0.82
2025/11/14 10,950 11,060 10,920 10,980 38,702 4.57
2025/11/17 10,905 10,940 10,800 10,800 20,322 -1.64
2025/11/18 11,110 11,400 11,090 11,335 64,040 4.95
2025/11/19 11,420 11,545 11,375 11,465 68,411 1.15
2025/11/20 10,935 11,060 10,690 11,060 79,932 -3.53
2025/11/21 11,820 11,855 11,725 11,825 157,491 6.92
2025/11/25 11,045 11,070 10,965 10,965 78,573 -7.27
2025/11/26 10,935 10,935 10,820 10,900 46,936 -0.59
2025/11/27 10,715 10,745 10,705 10,710 18,978 -1.74
2025/11/28 10,715 10,720 10,500 10,500 10,999 -1.96
2025/12/01 10,555 10,830 10,555 10,805 63,864 2.90
2025/12/02 10,650 10,800 10,615 10,800 39,524 -0.05
2025/12/03 10,460 10,505 10,420 10,435 29,378 -3.38
2025/12/04 10,445 10,470 10,330 10,330 11,280 -1.01
2025/12/05 10,480 10,485 10,390 10,395 10,422 0.63
2025/12/08 10,375 10,410 10,320 10,325 32,308 -0.67
2025/12/09 10,390 10,450 10,385 10,440 11,403 1.11
2025/12/10 10,435 10,450 10,400 10,410 40,240 -0.29
2025/12/11 10,385 10,625 10,380 10,600 53,476 1.83
2025/12/12 10,425 10,465 10,405 10,465 59,824 -1.27
2025/12/15 10,810 10,820 10,740 10,765 57,913 2.87
2025/12/16 10,850 11,105 10,850 11,100 107,777 3.11
2025/12/17 10,905 10,950 10,845 10,845 71,245 -2.30
2025/12/18 11,255 11,270 11,190 11,195 40,267 3.23
2025/12/19 10,955 10,990 10,900 10,940 32,496 -2.28
2025/12/22 10,595 10,635 10,575 10,635 29,879 -2.79
2025/12/23 10,555 10,605 10,545 10,550 9,411 -0.80
2025/12/24 10,480 10,540 10,465 10,540 22,218 -0.09
2025/12/25 10,370 10,480 10,370 10,445 4,767 -0.90
2025/12/26 10,400 10,435 10,395 10,415 11,651 -0.29
2025/12/29 10,435 10,500 10,420 10,500 8,486 0.82
2025/12/30 10,565 10,570 10,525 10,555 14,082 0.52
2026/01/05 10,765 10,780 10,725 10,735 14,396 1.71
2026/01/06 10,675 10,685 10,585 10,585 8,961 -1.40
2026/01/07 10,460 10,745 10,440 10,745 21,814 1.51
2026/01/08 10,465 10,695 10,450 10,695 11,541 -0.47
2026/01/09 10,585 10,620 10,565 10,585 13,877 -1.03
2026/01/13 10,395 10,435 10,385 10,410 17,657 -1.65
2026/01/14 10,400 10,460 10,375 10,460 18,429 0.48
2026/01/15 10,625 10,665 10,540 10,550 15,781 0.86
2026/01/16 10,525 10,530 10,450 10,460 4,767 -0.85
2026/01/19 10,725 10,825 10,725 10,810 8,877 3.35
2026/01/20 10,820 10,885 10,695 10,885 9,922 0.69
2026/01/21 11,030 11,030 10,930 10,950 27,381 0.60
2026/01/22 10,650 10,710 10,610 10,695 18,271 -2.33
2026/01/23 10,605 10,615 10,505 10,550 6,293 -1.36
2026/01/26 10,645 10,655 10,530 10,540 6,266 -0.09
2026/01/27 10,380 10,390 10,260 10,260 24,677 -2.66
2026/01/28 10,175 10,185 10,040 10,100 40,793 -1.56
2026/01/29 10,195 10,210 10,075 10,095 27,953 -0.05
2026/01/30 10,310 10,485 10,290 10,450 24,357 3.52
2026/02/02 10,660 10,945 10,570 10,910 87,772 4.40
2026/02/03 10,320 10,345 10,280 10,290 46,237 -5.68
2026/02/04 10,590 10,780 10,590 10,675 39,386 3.74
2026/02/05 11,065 11,180 10,970 11,100 31,696 3.98
2026/02/06 11,700 11,795 11,455 11,465 148,512 3.29
2026/02/09 10,805 10,950 10,790 10,950 56,995 -4.49
2026/02/10 10,795 10,835 10,770 10,815 18,842 -1.23
2026/02/12 10,885 10,895 10,790 10,840 17,512 0.23
2026/02/13 11,195 11,340 11,190 11,340 36,891 4.61
2026/02/16 11,210 11,250 11,180 11,235 12,887 -0.93
2026/02/17 11,230 11,450 11,220 11,425 32,511 1.69
2026/02/18 11,320 11,325 11,200 11,265 17,454 -1.40
2026/02/19 11,090 11,135 11,055 11,060 12,079 -1.82
2026/02/20 11,175 11,185 11,100 11,105 27,852 0.41
2026/02/24 11,240 11,255 11,160 11,240 29,648 1.22
2026/02/25 11,000 11,030 10,940 11,030 24,611 -1.87
2026/02/26 10,760 10,850 10,740 10,755 43,430 -2.49
2026/02/27 11,030 11,065 10,975 11,025 17,681 2.51
2026/03/02 11,260 11,350 11,120 11,325 51,323 2.72
2026/03/03 11,050 11,255 11,045 11,205 56,082 -1.06
2026/03/04 11,280 11,475 11,200 11,425 115,643 1.96
2026/03/05 10,880 11,045 10,805 10,995 67,716 -3.76
2026/03/06 11,060 11,060 10,880 10,920 30,946 -0.68
2026/03/09 11,700 11,910 11,625 11,640 130,672 6.59
2026/03/10 11,105 11,145 11,000 11,025 47,500 -5.28
2026/03/11 10,975 11,005 10,890 11,005 22,061 -0.18
2026/03/12 11,185 11,265 11,135 11,180 24,160 1.59
2026/03/13 11,410 11,450 11,290 11,400 25,520 1.97
2026/03/16 11,495 11,495 11,375 11,375 21,578 -0.22
2026/03/17 11,250 11,420 11,250 11,390 17,711 0.13
2026/03/18 11,160 11,175 10,990 10,990 31,026 -3.51
2026/03/19 11,525 11,545 11,430 11,525 104,710 4.87
2026/03/23 12,085 12,165 12,000 12,160 165,839 5.51
2026/03/24 11,695 11,910 11,680 11,780 59,680 -3.13
2026/03/25 11,690 11,780 11,615 11,780 28,475 0.00
2026/03/26 11,775 11,850 11,680 11,810 21,691 0.25
2026/03/27 12,170 12,265 11,710 12,100 119,605 2.46
2026/03/30 12,980 12,985 12,710 12,710 183,518 5.04
2026/03/31 13,050 13,150 12,675 12,815 86,986 0.83
2026/04/01 11,960 12,035 11,860 11,860 73,142 -7.45
2026/04/02 11,850 12,255 11,770 12,210 103,641 2.95
2026/04/03 11,675 11,935 11,675 11,850 37,192 -2.95
2026/04/06 11,950 11,950 11,685 11,750 38,635 -0.84
2026/04/07 11,660 11,885 11,660 11,885 22,495 1.15
2026/04/08 11,000 11,045 10,860 10,895 170,837 -8.33
2026/04/09 11,025 11,090 11,000 11,090 33,510 1.79
2026/04/10 10,845 10,860 10,775 10,830 27,122 -2.34
2026/04/13 11,045 11,080 10,930 10,940 19,892 1.02
2026/04/14 10,525 10,550 10,520 10,545 23,853 -3.61
2026/04/15 10,170 10,275 10,145 10,200 57,753 -3.27
2026/04/16 9,900 9,900 9,808 9,816 90,049 -3.76
2026/04/17 9,809 9,839 9,800 9,821 26,439 0.05
2026/04/20 9,678 9,707 9,637 9,682 55,286 -1.42
2026/04/21 9,571 9,578 9,535 9,544 45,203 -1.43
2026/04/22 9,587 9,591 9,534 9,562 56,688 0.19
2026/04/23 9,412 9,529 9,355 9,428 82,715 -1.40
2026/04/24 9,367 9,409 9,329 9,374 47,972 -0.57
2026/04/27 9,140 9,150 9,044 9,090 67,306 -3.03
2026/04/28 9,074 9,163 9,064 9,104 24,739 0.15
2026/04/30 9,035 9,278 8,986 9,254 36,611 1.65
2026/05/01 8,980 9,002 8,956 8,998 19,394 -2.77
2026/05/07 8,300 8,326 8,265 8,266 35,864 -8.14
2026/05/08 8,328 8,328 8,216 8,216 37,463 -0.60
2026/05/11 7,952 7,985 7,910 7,935 107,201 -3.42
2026/05/12 7,894 8,001 7,894 7,979 46,993 0.55
2026/05/13 8,077 8,081 7,930 7,948 7,264 -0.39
2026/05/14 7,798 7,840 7,748 7,788 68,077 -2.01
2026/05/15 7,749 7,975 7,728 7,959 79,136 2.20
2026/05/18 8,045 8,149 8,036 8,119 38,529 2.01
2026/05/19 8,036 8,171 8,012 8,136 36,548 0.21
2026/05/20 8,137 8,222 8,098 8,100 30,890 -0.44
2026/05/21 7,999 8,014 7,866 7,902 28,841 -2.44
2026/05/22 7,811 7,828 7,775 7,805 11,804 -1.23
2026/05/25 7,655 7,657 7,573 7,577 12,687 -2.92
2026/05/26 7,626 7,689 7,626 7,689 7,838 1.48
2026/05/27 7,511 7,529 7,485 7,500 27,916 -2.46
2026/05/28 7,574 7,685 7,529 7,605 20,703 1.40
2026/05/29 7,416 7,454 7,394 7,395 6,805 -2.76
2026/06/01 7,330 7,330 7,270 7,286 13,306 -1.47
2026/06/02 7,333 7,400 7,316 7,325 34,975 0.54
2026/06/03 7,225 7,243 7,207 7,226 9,769 -1.35
2026/06/04 7,364 7,380 7,303 7,306 25,261 1.11
2026/06/05 7,430 7,530 7,430 7,505 28,246 2.72
2026/06/08 7,955 8,048 7,884 7,974 89,679 6.25
2026/06/09 7,826 7,867 7,673 7,767 29,247 -2.60
2026/06/10 7,975 8,108 7,944 8,047 51,647 3.60
2026/06/11 8,380 8,400 8,137 8,164 33,972 1.45
2026/06/12 7,619 7,800 7,619 7,715 35,353 -5.50
2026/06/15 7,426 7,435 7,314 7,314 32,013 -5.20
2026/06/16 7,200 7,245 7,187 7,245 23,224 -0.94
2026/06/17 7,395 7,420 7,334 7,345 10,458 1.38
2026/06/18 7,439 7,445 7,374 7,413 9,914 0.93
2026/06/19 7,232 7,380 7,230 7,320 15,329 -1.25
2026/06/22 7,398 7,398 7,215 7,215 21,709 -1.43
2026/06/23 7,283 7,568 7,271 7,568 29,445 4.89
2026/06/24 7,677 7,726 7,608 7,648 30,349 1.06
2026/06/25 7,498 7,580 7,479 7,480 18,370 -2.20
2026/06/26 7,678 8,000 7,666 7,875 30,877 5.28
2026/06/29 7,738 7,870 7,707 7,707 24,206 -2.13
2026/06/30 7,524 7,565 7,426 7,470 35,424 -3.08
2026/07/01 7,253 7,593 7,250 7,351 67,438 -1.59
2026/07/02 7,489 7,545 7,406 7,535 12,709 2.50
2026/07/03 7,685 7,758 7,574 7,576 13,623 0.54
2026/07/06 7,525 7,686 7,509 7,686 7,074 1.45
2026/07/07 7,589 7,740 7,558 7,740 17,578 0.70
2026/07/08 7,890 7,890 7,731 7,862 30,443 1.58
2026/07/09 7,764 7,795 7,682 7,696 16,449 -2.11
2026/07/10 7,530 7,625 7,469 7,625 22,117 -0.92
2026/07/13 7,543 7,712 7,474 7,681 19,188 0.73
2026/07/14 7,782 7,828 7,664 7,664 40,943 -0.22
2026/07/15 7,539 7,560 7,450 7,456 7,526 -2.71
2026/07/16 7,606 7,685 7,588 7,645 25,623 2.53

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