グローバルＸ　銀行　高配当－日本株式　ＥＴＦ（315A）の銘柄情報

グローバルＸ　銀行　高配当－日本株式　ＥＴＦ 315A

ETF等 その他 最終更新: 2026/10/30
1,816円
(時刻：15:30)
▼ -11円 (-0.60%)

価格情報

始値 1,831円
高値 1,841円
安値 1,797円
終値 1,816円
出来高 277,610株
売買代金 506,144,643円
売り気配 (15:30) 1,817円
買い気配 (15:30) 1,810円
年初来高値 (2026/09/03) 2,024円
年初来安値 (2026/01/05) 1,372円

基本情報

銘柄名 グローバルＸ　銀行　高配当－日本株式　ＥＴＦ
英文銘柄名 GLOBAL X JAPAN BANK HIGH DIVIDEND ETF
時価総額 20,834,658,558.0円
発行済株式総数 11,403,754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
2026/10/27 1,508 -305 112,317 9,327
2026/10/26 1,813 -1,209 102,990 10,936
2026/10/23 3,022 1,018 92,054 -4,036
2026/10/22 2,004 -2,070 96,090 -638
2026/10/21 4,074 -7,706 96,728 -1,121
2026/10/20 11,780 5,391 97,849 -152
2026/10/19 6,389 717 98,001 -2,753
2026/10/16 5,672 716 100,754 -4,047
2026/10/15 4,956 857 104,801 2,916
2026/10/14 4,099 85 101,885 2,596
2026/10/13 4,014 -1,075 99,289 -5,531
2026/10/09 5,089 -364 104,820 -6,764
2026/10/08 5,453 567 111,584 15,615
2026/10/07 4,886 -99 95,969 -4,258
2026/10/06 4,985 199 100,227 -4,862
2026/10/05 4,786 3,769 105,089 -20
2026/10/02 1,017 -1,657 105,109 5,959
2026/10/01 2,674 2,463 99,150 3,754
2026/09/30 211 -940 95,396 -2,266
2026/09/29 1,151 -273 97,662 -6,518
2026/09/28 1,424 -909 104,180 -68,207
2026/09/25 2,333 -259 172,387 -16,866
2026/09/18 2,764 2,022 177,590 -9,789
2026/09/11 742 -3,201 187,379 -10,110
2026/09/04 3,943 573 197,489 13,956
2026/08/28 3,370 121 183,533 -16,417
2026/08/21 3,249 1,681 199,950 84,193
2026/08/14 1,568 -878 115,757 -2,724
2026/08/07 2,446 -953 118,481 12,179
2026/07/31 3,399 -751 106,302 28,156
2026/07/24 4,150 2,397 78,146 7,119
2026/07/17 1,753 -1,240 71,027 2,746
2026/07/10 2,993 989 68,281 5,940
2026/07/03 2,004 260 62,341 2,797
2026/06/26 1,744 -1,938 59,544 -15,967
2026/06/19 3,682 -532 75,511 -8,776
2026/06/12 4,214 179 84,287 3,641
2026/06/05 4,035 482 80,646 3,700
2026/05/22 2,705 1,564 67,703 7,644
2026/05/15 1,141 -1,272 60,059 -6,480
2026/05/01 2,413 961 66,539 1,714
2026/04/24 1,452 -5,409 64,825 -4,141
2026/04/17 6,861 -1,005 68,966 -1,960
2026/04/10 7,866 1,315 70,926 -2,946
2026/04/03 6,551 -1,386 73,872 -13,166
2026/03/27 7,937 4,160 87,038 -1,149
2026/03/19 3,777 98 88,187 -3,807
2026/03/13 3,679 1,790 91,994 -5,892
2026/03/06 1,889 9 97,886 14,135
2026/02/27 1,880 243 83,751 16,839
2026/02/20 1,637 -151 66,912 19,547
2026/02/13 1,788 -25 47,365 -19,504
2026/02/06 1,813 -39 66,869 10,339
2026/01/30 1,852 51 56,530 -12,556

空売り残高（履歴）

計算日 商号 空売り残高
2026/02/26 JANE STREET SINGAPORE PTE. LIMITED 0
（53.79→0.00%）
2026/02/25 JANE STREET SINGAPORE PTE. LIMITED 3,465,102
（None→53.79）

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
2026/04/22 0 240 *****

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
2026/10/28 東証 6,757 0 6,757 0 180
2026/10/27 東証 6,807 0 6,807 0 60 - - -
2026/10/26 東証 6,297 0 6,297 0 60 - - -
2026/10/23 東証 6,306 0 6,306 0 60 - - -
2026/10/22 東証 7,056 1 7,055 0 60 - - -
2026/10/21 東証 6,936 1 6,935 0 720 - - -
2026/10/20 東証 7,146 5,402 1,744 0 120 - - -
2026/10/19 東証 7,047 5,402 1,645 0 120 - - -
2026/10/16 東証 7,046 5,030 2,016 0 120 - - -
2026/10/15 東証 7,806 4,544 3,262 0 120 - - -
2026/10/14 東証 7,516 4,057 3,459 0 360 - - -
2026/10/13 東証 7,416 3,902 3,514 0 60 - - -
2026/10/09 東証 7,721 3,902 3,819 0 60 - - -
2026/10/08 東証 7,411 4,285 3,126 0 60 - - -
2026/10/07 東証 6,251 4,253 1,998 0 240 - - -
2026/10/06 東証 6,151 4,253 1,898 0 60 - - -
2026/10/05 東証 6,416 4,253 2,163 0 60 - - -
2026/10/02 東証 6,544 468 6,076 0 60 - - -
2026/10/01 東証 6,427 2,667 3,760 0 60 - - -
2026/09/30 東証 6,417 0 6,417 0 180 - - -
2026/09/29 東証 7,295 999 6,296 0 60 - - -
2026/09/28 東証 6,526 999 5,527 0 60 - - -
2026/09/25 東証 6,728 2,175 4,553 0 60 - - -
2026/09/24 東証 8,145 2,533 5,612 0 60 - - -
2026/09/18 東証 7,845 2,692 5,153 0 180 - - -
2026/09/17 東証 7,562 886 6,676 0 60 - - -
2026/09/16 東証 7,478 1,322 6,156 0 360 - - -
2026/09/15 東証 8,335 878 7,457 0 60 - - -
2026/09/14 東証 7,805 0 7,805 0 60 - - -
2026/09/11 東証 8,333 672 7,661 0 60 - - -

詳細チャートへ

適時開示情報

日付表題
2026年10月26日 16時30分ETFの収益分配のお知らせ
2026年10月21日 08時50分ETFの収益分配金見込額のお知らせ
2026年06月08日 11時00分2026年4月期（2025年10月25日～2026年4月24日）決算短信
2026年04月24日 18時00分ETFの収益分配のお知らせ
2026年04月22日 08時50分ETFの収益分配金見込額のお知らせ
2025年12月08日 11時00分2025年10月期（2025年4月25日～2025年10月24日）決算短信
2025年11月14日 16時00分上場投資信託（ETF）の運用管理費用（信託報酬）の変更のお知らせ
2025年10月24日 18時00分ETFの収益分配のお知らせ
2025年10月22日 08時50分ETFの収益分配金見込額のお知らせ
2025年06月09日 11時00分2025年4月期（2025年1月8日～2025年4月24日）決算短信
2025年04月24日 18時00分ETFの収益分配のお知らせ
2025年04月22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(%)
2025/05/12 936 942 928 934 23,590 -
2025/05/13 960 988 960 975 70,505 4.39
2025/05/14 987 991 972 987 34,230 1.23
2025/05/15 984 986 960 960 18,526 -2.74
2025/05/16 974 981 958 959 20,884 -0.10
2025/05/19 956 971 949 968 6,174 0.94
2025/05/20 971 985 971 982 276,432 1.45
2025/05/21 987 1,008 984 985 147,487 0.31
2025/05/22 989 989 978 980 10,983 -0.51
2025/05/23 983 991 982 982 4,865 0.20
2025/05/26 983 989 980 986 16,484 0.41
2025/05/27 984 996 981 995 5,242 0.91
2025/05/28 1,010 1,012 995 996 19,945 0.10
2025/05/29 1,003 1,016 1,003 1,016 68,930 2.01
2025/05/30 1,015 1,020 1,001 1,016 17,117 0.00
2025/06/02 1,010 1,010 999 999 19,547 -1.67
2025/06/03 1,002 1,003 994 997 9,564 -0.20
2025/06/04 1,012 1,012 999 999 5,933 0.20
2025/06/05 997 998 985 998 52,841 -0.10
2025/06/06 996 999 991 992 18,203 -0.60
2025/06/09 1,001 1,008 1,001 1,004 5,531 1.21
2025/06/10 1,009 1,009 993 994 9,030 -1.00
2025/06/11 998 1,000 988 988 10,234 -0.60
2025/06/12 992 997 988 994 48,351 0.61
2025/06/13 994 994 976 976 27,697 -1.81
2025/06/16 985 990 983 985 16,730 0.92
2025/06/17 992 995 987 995 33,621 1.02
2025/06/18 988 993 985 992 13,932 -0.30
2025/06/19 996 996 989 994 11,971 0.20
2025/06/20 996 999 987 987 29,949 -0.70
2025/06/23 987 988 976 980 11,292 -0.71
2025/06/24 995 999 989 999 46,343 1.94
2025/06/25 1,002 1,002 985 993 20,827 -0.60
2025/06/26 989 999 989 999 50,280 0.60
2025/06/27 999 1,008 995 999 74,183 0.00
2025/06/30 1,006 1,009 995 1,001 55,165 0.20
2025/07/01 1,001 1,001 989 993 35,671 -0.80
2025/07/02 998 1,007 997 999 39,558 0.60
2025/07/03 1,007 1,008 998 1,006 5,643 0.70
2025/07/04 1,016 1,026 1,016 1,020 12,212 1.39
2025/07/07 1,021 1,021 998 1,000 26,204 -1.96
2025/07/08 1,000 1,000 991 995 16,538 -0.50
2025/07/09 1,004 1,004 991 991 16,591 -0.40
2025/07/10 1,003 1,003 997 999 19,202 0.81
2025/07/11 991 1,028 991 1,019 47,202 2.00
2025/07/14 1,017 1,018 1,004 1,018 9,823 -0.10
2025/07/15 1,018 1,032 1,012 1,016 16,418 -0.20
2025/07/16 1,030 1,030 1,003 1,006 20,183 -0.98
2025/07/17 1,009 1,012 1,006 1,010 7,868 0.40
2025/07/18 1,015 1,016 1,007 1,007 17,816 -0.30
2025/07/22 1,012 1,025 1,011 1,020 32,416 1.29
2025/07/23 1,041 1,080 1,041 1,070 116,760 4.90
2025/07/24 1,091 1,110 1,088 1,110 96,361 3.74
2025/07/25 1,103 1,104 1,096 1,101 56,939 -0.81
2025/07/28 1,100 1,100 1,072 1,088 42,785 -1.18
2025/07/29 1,073 1,073 1,058 1,061 30,909 -2.48
2025/07/30 1,063 1,072 1,058 1,072 8,596 1.04
2025/07/31 1,068 1,080 1,067 1,080 19,350 0.75
2025/08/01 1,065 1,080 1,061 1,078 8,329 -0.19
2025/08/04 1,048 1,048 1,028 1,048 55,831 -2.78
2025/08/05 1,073 1,073 1,041 1,053 106,361 0.48
2025/08/06 1,061 1,069 1,060 1,066 16,941 1.23
2025/08/07 1,067 1,084 1,065 1,084 57,710 1.69
2025/08/08 1,093 1,102 1,084 1,087 52,113 0.28
2025/08/12 1,110 1,132 1,105 1,123 63,214 3.31
2025/08/13 1,135 1,136 1,117 1,124 15,632 0.09
2025/08/14 1,122 1,144 1,122 1,142 17,121 1.60
2025/08/15 1,158 1,197 1,158 1,197 21,391 4.82
2025/08/18 1,203 1,203 1,171 1,179 42,200 -1.50
2025/08/19 1,164 1,173 1,147 1,152 46,592 -2.29
2025/08/20 1,149 1,165 1,139 1,153 28,927 0.09
2025/08/21 1,154 1,156 1,145 1,151 8,916 -0.17
2025/08/22 1,161 1,170 1,156 1,170 16,485 1.65
2025/08/25 1,180 1,180 1,160 1,175 50,490 0.43
2025/08/26 1,170 1,170 1,153 1,155 13,125 -1.70
2025/08/27 1,169 1,169 1,151 1,168 14,052 1.13
2025/08/28 1,150 1,161 1,147 1,161 41,801 -0.60
2025/08/29 1,160 1,160 1,149 1,156 17,953 -0.43
2025/09/01 1,141 1,157 1,139 1,155 32,526 -0.09
2025/09/02 1,146 1,159 1,141 1,156 28,848 0.09
2025/09/03 1,163 1,163 1,118 1,123 24,841 -2.85
2025/09/04 1,139 1,153 1,130 1,141 16,364 1.60
2025/09/05 1,155 1,162 1,151 1,162 61,620 1.84
2025/09/08 1,165 1,165 1,145 1,164 45,569 0.17
2025/09/09 1,173 1,173 1,145 1,145 18,904 -1.63
2025/09/10 1,156 1,177 1,156 1,176 34,474 2.71
2025/09/11 1,188 1,189 1,156 1,161 36,564 -1.28
2025/09/12 1,177 1,177 1,155 1,155 30,350 -0.52
2025/09/16 1,170 1,170 1,155 1,156 18,685 0.09
2025/09/17 1,156 1,156 1,143 1,149 19,524 -0.61
2025/09/18 1,154 1,159 1,148 1,159 16,656 0.87
2025/09/19 1,155 1,183 1,155 1,171 89,108 1.04
2025/09/22 1,199 1,199 1,177 1,183 35,688 1.02
2025/09/24 1,196 1,197 1,182 1,188 14,578 0.42
2025/09/25 1,195 1,208 1,193 1,199 27,145 0.93
2025/09/26 1,205 1,214 1,197 1,211 31,230 1.00
2025/09/29 1,224 1,239 1,190 1,239 29,931 2.31
2025/09/30 1,212 1,217 1,184 1,217 35,343 -1.78
2025/10/01 1,220 1,220 1,171 1,177 41,649 -3.29
2025/10/02 1,180 1,181 1,159 1,159 17,926 -1.53
2025/10/03 1,149 1,178 1,149 1,169 142,400 0.86
2025/10/06 1,165 1,181 1,146 1,171 179,777 0.17
2025/10/07 1,181 1,182 1,165 1,165 65,336 -0.51
2025/10/08 1,172 1,196 1,172 1,184 32,135 1.63
2025/10/09 1,193 1,195 1,182 1,186 29,402 0.17
2025/10/10 1,195 1,199 1,156 1,199 83,782 1.10
2025/10/14 1,169 1,170 1,126 1,135 112,779 -5.34
2025/10/15 1,155 1,157 1,141 1,157 24,881 1.94
2025/10/16 1,164 1,172 1,157 1,166 33,920 0.78
2025/10/17 1,151 1,151 1,128 1,129 87,661 -3.17
2025/10/20 1,150 1,180 1,140 1,178 46,757 4.34
2025/10/21 1,193 1,195 1,176 1,182 47,172 0.34
2025/10/22 1,175 1,210 1,171 1,178 115,320 -0.34
2025/10/23 1,164 1,164 1,147 1,150 15,411 -2.38
2025/10/24 1,151 1,158 1,145 1,146 10,970 -0.35
2025/10/27 1,161 1,169 1,157 1,164 15,963 1.57
2025/10/28 1,167 1,171 1,160 1,168 13,431 0.34
2025/10/29 1,166 1,172 1,159 1,161 12,783 -0.60
2025/10/30 1,173 1,185 1,173 1,183 30,551 1.89
2025/10/31 1,181 1,189 1,177 1,189 18,523 0.51
2025/11/04 1,188 1,197 1,174 1,193 20,147 0.34
2025/11/05 1,179 1,179 1,141 1,171 237,380 -1.84
2025/11/06 1,174 1,197 1,174 1,196 30,479 2.13
2025/11/07 1,181 1,189 1,171 1,180 46,163 -1.34
2025/11/10 1,194 1,196 1,186 1,191 61,412 0.93
2025/11/11 1,198 1,200 1,183 1,189 209,838 -0.17
2025/11/12 1,197 1,222 1,197 1,220 102,759 2.61
2025/11/13 1,234 1,247 1,230 1,241 41,001 1.72
2025/11/14 1,224 1,245 1,223 1,235 22,080 -0.48
2025/11/17 1,248 1,275 1,237 1,248 68,416 1.05
2025/11/18 1,228 1,240 1,204 1,204 36,725 -3.53
2025/11/19 1,202 1,269 1,198 1,205 33,318 0.08
2025/11/20 1,226 1,238 1,212 1,212 18,593 0.58
2025/11/21 1,230 1,233 1,206 1,230 94,680 1.49
2025/11/25 1,262 1,262 1,224 1,257 93,175 2.20
2025/11/26 1,251 1,278 1,244 1,278 134,228 1.67
2025/11/27 1,290 1,300 1,275 1,295 46,557 1.33
2025/11/28 1,279 1,286 1,274 1,286 37,002 -0.69
2025/12/01 1,296 1,316 1,290 1,305 166,629 1.48
2025/12/02 1,319 1,330 1,305 1,330 47,692 1.92
2025/12/03 1,324 1,331 1,300 1,305 60,948 -1.88
2025/12/04 1,299 1,330 1,298 1,330 75,148 1.92
2025/12/05 1,320 1,336 1,312 1,332 47,260 0.15
2025/12/08 1,326 1,331 1,321 1,325 22,524 -0.53
2025/12/09 1,332 1,335 1,321 1,327 23,402 0.15
2025/12/10 1,333 1,333 1,314 1,317 48,774 -0.75
2025/12/11 1,329 1,336 1,309 1,313 19,208 -0.30
2025/12/12 1,330 1,349 1,323 1,349 32,965 2.74
2025/12/15 1,348 1,380 1,348 1,380 41,555 2.30
2025/12/16 1,380 1,380 1,328 1,347 95,197 -2.39
2025/12/17 1,328 1,335 1,313 1,324 27,301 -1.71
2025/12/18 1,325 1,329 1,313 1,313 673,299 -0.83
2025/12/19 1,317 1,341 1,317 1,330 102,484 1.29
2025/12/22 1,355 1,358 1,345 1,347 68,713 1.28
2025/12/23 1,353 1,367 1,350 1,362 19,827 1.11
2025/12/24 1,361 1,370 1,348 1,351 26,381 -0.81
2025/12/25 1,354 1,354 1,344 1,349 27,197 -0.15
2025/12/26 1,354 1,358 1,344 1,351 30,010 0.15
2025/12/29 1,358 1,365 1,347 1,360 16,152 0.67
2025/12/30 1,357 1,362 1,351 1,351 31,595 -0.66
2026/01/05 1,372 1,389 1,372 1,387 62,567 2.66
2026/01/06 1,408 1,434 1,408 1,434 44,505 3.39
2026/01/07 1,436 1,436 1,414 1,419 34,550 -1.05
2026/01/08 1,410 1,414 1,395 1,403 87,291 -1.13
2026/01/09 1,425 1,441 1,411 1,434 80,858 2.21
2026/01/13 1,468 1,495 1,468 1,494 120,898 4.18
2026/01/14 1,518 1,553 1,497 1,553 62,043 3.95
2026/01/15 1,550 1,583 1,531 1,583 48,412 1.93
2026/01/16 1,584 1,587 1,568 1,576 53,185 -0.44
2026/01/19 1,616 1,616 1,552 1,567 452,926 -0.57
2026/01/20 1,571 1,571 1,548 1,553 136,150 -0.89
2026/01/21 1,527 1,528 1,503 1,503 182,973 -3.22
2026/01/22 1,539 1,539 1,507 1,508 52,102 0.33
2026/01/23 1,508 1,541 1,508 1,531 29,559 1.53
2026/01/26 1,500 1,508 1,482 1,484 66,992 -3.07
2026/01/27 1,490 1,503 1,472 1,495 88,098 0.74
2026/01/28 1,492 1,499 1,482 1,491 150,087 -0.27
2026/01/29 1,500 1,520 1,485 1,511 37,779 1.34
2026/01/30 1,521 1,532 1,509 1,532 36,282 1.39
2026/02/02 1,572 1,572 1,489 1,489 53,175 -2.81
2026/02/03 1,553 1,567 1,532 1,565 90,989 5.10
2026/02/04 1,575 1,605 1,555 1,601 114,882 2.30
2026/02/05 1,641 1,641 1,579 1,586 105,546 -0.94
2026/02/06 1,580 1,654 1,564 1,654 61,465 4.29
2026/02/09 1,708 1,708 1,651 1,663 118,287 0.54
2026/02/10 1,685 1,730 1,680 1,730 72,805 4.03
2026/02/12 1,728 1,742 1,705 1,736 76,383 0.35
2026/02/13 1,700 1,722 1,696 1,718 101,904 -1.04
2026/02/16 1,700 1,700 1,633 1,639 142,815 -4.60
2026/02/17 1,633 1,640 1,599 1,599 144,454 -2.44
2026/02/18 1,623 1,637 1,614 1,627 69,804 1.75
2026/02/19 1,634 1,674 1,634 1,672 83,192 2.77
2026/02/20 1,670 1,670 1,632 1,642 230,527 -1.79
2026/02/24 1,625 1,627 1,598 1,611 84,051 -1.89
2026/02/25 1,603 1,603 1,550 1,570 191,321 -2.55
2026/02/26 1,574 1,625 1,574 1,618 81,907 3.06
2026/02/27 1,634 1,649 1,613 1,649 159,294 1.92
2026/03/02 1,609 1,609 1,544 1,574 167,133 -4.55
2026/03/03 1,574 1,577 1,528 1,530 106,203 -2.80
2026/03/04 1,490 1,506 1,420 1,444 322,694 -5.62
2026/03/05 1,513 1,539 1,489 1,504 132,232 4.16
2026/03/06 1,470 1,515 1,470 1,511 107,600 0.47
2026/03/09 1,400 1,458 1,400 1,445 302,953 -4.37
2026/03/10 1,475 1,507 1,470 1,475 67,331 2.08
2026/03/11 1,515 1,519 1,478 1,510 87,969 2.37
2026/03/12 1,482 1,483 1,418 1,442 205,434 -4.50
2026/03/13 1,425 1,441 1,400 1,441 331,876 -0.07
2026/03/16 1,425 1,433 1,410 1,429 62,724 -0.83
2026/03/17 1,444 1,459 1,423 1,425 97,683 -0.28
2026/03/18 1,448 1,478 1,448 1,477 91,136 3.65
2026/03/19 1,450 1,475 1,440 1,475 104,736 -0.14
2026/03/23 1,400 1,400 1,372 1,398 195,904 -5.22
2026/03/24 1,440 1,468 1,410 1,468 64,315 5.01
2026/03/25 1,469 1,494 1,469 1,477 77,077 0.61
2026/03/26 1,476 1,495 1,457 1,464 76,047 -0.88
2026/03/27 1,463 1,480 1,457 1,472 125,952 0.55
2026/03/30 1,423 1,445 1,413 1,442 133,321 -2.04
2026/03/31 1,413 1,474 1,413 1,442 45,609 0.00
2026/04/01 1,496 1,553 1,489 1,547 87,791 7.28
2026/04/02 1,568 1,571 1,509 1,510 294,025 -2.39
2026/04/03 1,527 1,539 1,511 1,529 20,158 1.26
2026/04/06 1,527 1,544 1,526 1,543 35,112 0.92
2026/04/07 1,551 1,551 1,531 1,539 22,954 -0.26
2026/04/08 1,579 1,619 1,579 1,600 83,587 3.96
2026/04/09 1,617 1,617 1,562 1,562 47,744 -2.38
2026/04/10 1,598 1,598 1,574 1,580 17,134 1.15
2026/04/13 1,589 1,598 1,568 1,569 45,640 -0.70
2026/04/14 1,598 1,598 1,570 1,596 53,113 1.72
2026/04/15 1,606 1,622 1,599 1,614 82,487 1.13
2026/04/16 1,631 1,632 1,615 1,624 86,741 0.62
2026/04/17 1,625 1,625 1,576 1,588 97,499 -2.22
2026/04/20 1,606 1,606 1,580 1,584 128,334 -0.25
2026/04/21 1,585 1,585 1,552 1,553 101,316 -1.96
2026/04/22 1,550 1,550 1,526 1,538 55,493 -0.97
2026/04/23 1,513 1,513 1,479 1,513 103,661 -1.63
2026/04/24 1,495 1,500 1,474 1,483 81,223 -1.98
2026/04/27 1,492 1,512 1,461 1,500 89,591 1.15
2026/04/28 1,516 1,580 1,514 1,580 173,362 5.33
2026/04/30 1,572 1,572 1,515 1,532 97,049 -3.04
2026/05/01 1,550 1,550 1,508 1,531 39,609 -0.07
2026/05/07 1,573 1,593 1,552 1,578 83,510 3.07
2026/05/08 1,568 1,568 1,529 1,563 52,284 -0.95
2026/05/11 1,576 1,576 1,551 1,576 40,548 0.83
2026/05/12 1,588 1,603 1,573 1,600 60,669 1.52
2026/05/13 1,607 1,619 1,599 1,615 113,993 0.94
2026/05/14 1,635 1,639 1,592 1,592 61,212 -1.42
2026/05/15 1,611 1,620 1,572 1,590 44,428 -0.13
2026/05/18 1,601 1,609 1,583 1,594 376,621 0.25
2026/05/19 1,620 1,657 1,615 1,657 172,994 3.95
2026/05/20 1,679 1,696 1,629 1,662 203,134 0.30
2026/05/21 1,682 1,713 1,677 1,700 143,997 2.29
2026/05/22 1,719 1,744 1,680 1,744 114,305 2.59
2026/05/25 1,730 1,730 1,668 1,680 161,139 -3.67
2026/05/26 1,673 1,693 1,661 1,680 165,527 0.00
2026/05/27 1,688 1,688 1,654 1,660 66,248 -1.19
2026/05/28 1,656 1,656 1,619 1,630 99,874 -1.81
2026/05/29 1,638 1,663 1,638 1,659 65,323 1.78
2026/06/01 1,652 1,660 1,636 1,660 57,195 0.06
2026/06/02 1,657 1,666 1,616 1,661 118,877 0.06
2026/06/03 1,685 1,728 1,683 1,721 131,775 3.61
2026/06/04 1,734 1,750 1,688 1,713 145,151 -0.46
2026/06/05 1,739 1,789 1,739 1,751 112,080 2.22
2026/06/08 1,725 1,751 1,698 1,738 186,091 -0.74
2026/06/09 1,731 1,761 1,730 1,738 166,179 0.00
2026/06/10 1,753 1,790 1,734 1,735 204,451 -0.17
2026/06/11 1,725 1,725 1,694 1,717 248,906 -1.04
2026/06/12 1,760 1,769 1,739 1,753 329,627 2.10
2026/06/15 1,785 1,834 1,785 1,799 434,090 2.62
2026/06/16 1,775 1,786 1,754 1,780 182,554 -1.06
2026/06/17 1,796 1,818 1,790 1,798 266,435 1.01
2026/06/18 1,806 1,862 1,806 1,860 177,760 3.45
2026/06/19 1,856 1,856 1,788 1,795 153,077 -3.49
2026/06/22 1,806 1,832 1,778 1,830 112,226 1.95
2026/06/23 1,864 1,864 1,790 1,802 212,324 -1.53
2026/06/24 1,810 1,810 1,749 1,757 247,941 -2.50
2026/06/25 1,786 1,786 1,751 1,756 61,017 -0.06
2026/06/26 1,759 1,783 1,753 1,769 68,464 0.74
2026/06/29 1,778 1,785 1,740 1,754 83,591 -0.85
2026/06/30 1,762 1,779 1,757 1,760 25,232 0.34
2026/07/01 1,762 1,791 1,762 1,791 24,969 1.76
2026/07/02 1,803 1,832 1,796 1,816 233,360 1.40
2026/07/03 1,830 1,840 1,813 1,837 65,191 1.16
2026/07/06 1,849 1,866 1,825 1,863 41,313 1.42
2026/07/07 1,891 1,932 1,884 1,915 181,308 2.79
2026/07/08 1,910 1,912 1,872 1,885 127,298 -1.57
2026/07/09 1,886 1,889 1,857 1,881 79,353 -0.21
2026/07/10 1,880 1,912 1,872 1,897 64,708 0.85
2026/07/13 1,920 1,942 1,911 1,924 105,437 1.42
2026/07/14 1,926 1,949 1,898 1,949 182,337 1.30
2026/07/15 1,951 1,990 1,940 1,982 192,815 1.69
2026/07/16 1,990 1,990 1,942 1,945 182,925 -1.87
2026/07/17 1,944 1,944 1,823 1,869 329,228 -3.91
2026/07/21 1,883 1,935 1,857 1,935 332,760 3.53
2026/07/22 1,942 1,987 1,931 1,970 163,849 1.81
2026/07/23 1,983 2,018 1,961 2,011 116,767 2.08
2026/07/24 1,992 2,010 1,972 1,997 212,959 -0.70
2026/07/27 2,019 2,023 1,990 2,019 96,056 1.10
2026/07/28 2,002 2,008 1,930 1,942 2,686,005 -3.81
2026/07/29 1,964 1,964 1,873 1,925 670,547 -0.88
2026/07/30 1,885 1,885 1,851 1,856 519,998 -3.58
2026/07/31 1,896 1,929 1,857 1,929 130,606 3.93
2026/08/03 1,929 2,020 1,812 1,878 625,517 -2.64
2026/08/04 1,848 1,878 1,838 1,878 139,152 0.00
2026/08/05 1,860 1,903 1,840 1,894 285,614 0.85
2026/08/06 1,920 1,932 1,898 1,915 201,895 1.11
2026/08/07 1,932 1,932 1,902 1,925 89,511 0.52
2026/08/10 1,931 1,934 1,865 1,889 178,860 -1.87
2026/08/12 1,913 1,934 1,900 1,934 133,850 2.38
2026/08/13 1,937 1,983 1,937 1,982 170,526 2.48
2026/08/14 2,007 2,007 1,964 1,971 212,710 -0.55
2026/08/17 1,985 1,989 1,945 1,954 84,231 -0.86
2026/08/18 1,967 1,977 1,949 1,951 147,822 -0.15
2026/08/19 1,943 1,943 1,863 1,871 248,188 -4.10
2026/08/20 1,871 1,871 1,830 1,861 172,720 -0.53
2026/08/21 1,854 1,883 1,847 1,873 106,540 0.64
2026/08/24 1,899 1,899 1,855 1,863 141,908 -0.53
2026/08/25 1,860 1,887 1,860 1,886 109,281 1.23
2026/08/26 1,909 1,917 1,889 1,900 84,206 0.74
2026/08/27 1,923 1,932 1,902 1,922 37,881 1.16
2026/08/28 1,919 1,962 1,913 1,956 33,679 1.77
2026/08/31 1,956 1,972 1,865 1,972 294,134 0.82
2026/09/01 1,946 1,994 1,938 1,985 107,627 0.66
2026/09/02 1,952 1,984 1,952 1,968 158,899 -0.86
2026/09/03 1,995 2,024 1,981 2,000 255,624 1.63
2026/09/04 2,020 2,020 1,971 1,990 89,325 -0.50
2026/09/07 1,996 2,022 1,976 1,981 62,344 -0.45
2026/09/08 1,975 1,993 1,942 1,958 317,025 -1.16
2026/09/09 1,940 1,966 1,926 1,926 106,586 -1.63
2026/09/10 1,920 1,966 1,911 1,952 136,533 1.35
2026/09/11 1,950 1,968 1,918 1,963 157,974 0.56
2026/09/14 1,966 1,995 1,943 1,992 92,529 1.48
2026/09/15 2,000 2,000 1,943 1,955 104,600 -1.86
2026/09/16 1,945 1,984 1,945 1,957 90,906 0.10
2026/09/17 1,975 1,983 1,943 1,953 81,530 -0.20
2026/09/18 1,967 1,967 1,913 1,940 149,743 -0.67
2026/09/24 1,921 1,933 1,902 1,915 89,402 -1.29
2026/09/25 1,922 1,978 1,922 1,977 117,965 3.24
2026/09/28 1,984 2,002 1,980 1,987 208,191 0.51
2026/09/29 1,987 1,987 1,947 1,950 36,271 -1.86
2026/09/30 1,968 2,014 1,952 2,011 101,188 3.13
2026/10/01 2,004 2,004 1,950 1,972 397,793 -1.94
2026/10/02 1,950 1,958 1,926 1,932 91,255 -2.03
2026/10/05 1,932 1,962 1,931 1,962 105,753 1.55
2026/10/06 1,964 1,998 1,964 1,998 71,430 1.83
2026/10/07 1,980 2,012 1,965 1,965 53,929 -1.65
2026/10/08 1,934 1,944 1,908 1,912 102,738 -2.70
2026/10/09 1,918 1,924 1,873 1,885 115,189 -1.41
2026/10/13 1,922 1,930 1,905 1,925 75,348 2.12
2026/10/14 1,929 1,929 1,880 1,891 84,547 -1.77
2026/10/15 1,867 1,867 1,830 1,842 167,677 -2.59
2026/10/16 1,870 1,881 1,858 1,872 15,504 1.63
2026/10/19 1,838 1,875 1,820 1,875 75,339 0.16
2026/10/20 1,858 1,863 1,797 1,803 97,530 -3.84
2026/10/21 1,800 1,846 1,800 1,844 46,086 2.27
2026/10/22 1,815 1,838 1,776 1,783 43,054 -3.31
2026/10/23 1,714 1,746 1,684 1,737 198,627 -2.58
2026/10/26 1,727 1,784 1,727 1,751 231,843 0.81
2026/10/27 1,778 1,787 1,757 1,786 85,182 2.00
2026/10/28 1,800 1,805 1,768 1,780 76,869 -0.34
2026/10/29 1,791 1,827 1,789 1,827 126,693 2.64
2026/10/30 1,831 1,841 1,797 1,816 277,610 -0.60

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