ｉＦｒｅｅＥＴＦ ＦＡＮＧ＋ 316A
2,236円
(時刻：15:30)
▲ +2円 (+0.08%)
価格情報
| 始値 | 2,235円 |
| 高値 | 2,241円 |
| 安値 | 2,231円 |
| 終値 | 2,236円 |
| 出来高 | 391,784株 |
| 売買代金 | 875,681,403円 |
| 売り気配 (15:30) | 2,236円 |
| 買い気配 (15:30) | 2,235円 |
| 年初来高値 (2025/10/31) | 2,459円 |
| 年初来安値 (2025/04/07) | 1,307円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ ＦＡＮＧ＋ |
| 英文銘柄名 | IFREEETF FANG+ |
| 時価総額 | 56,097,974,000.0円 |
| 発行済株式総数 | 25,031,000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 |
|---|---|---|---|---|
| 2026/01/16 | 246,542 | 22,742 | 2,440,992 | -145,232 |
| 2026/01/09 | 223,800 | 14,862 | 2,586,224 | -203,433 |
| 2025/12/26 | 208,938 | 185,722 | 2,789,657 | 94,952 |
| 2025/12/19 | 23,216 | 5,597 | 2,694,705 | 150,571 |
| 2025/12/12 | 17,619 | -3,439 | 2,544,134 | -93,450 |
| 2025/12/05 | 21,058 | -6,606 | 2,637,584 | 43,356 |
| 2025/11/28 | 27,664 | 4,877 | 2,594,228 | 53,298 |
| 2025/11/21 | 22,787 | -3,417 | 2,540,930 | 25,886 |
| 2025/11/14 | 26,204 | -355 | 2,515,044 | 186,899 |
| 2025/11/07 | 26,559 | -14,087 | 2,328,145 | 175,632 |
| 2025/10/31 | 40,646 | 12,027 | 2,152,513 | 134,128 |
| 2025/10/24 | 28,619 | -5,329 | 2,018,385 | -44,425 |
| 2025/10/17 | 33,948 | -26,954 | 2,062,810 | 418,780 |
| 2025/10/10 | 60,902 | 4,035 | 1,644,030 | -352,460 |
| 2025/10/03 | 56,867 | -8,525 | 1,996,490 | -42,534 |
| 2025/09/26 | 65,392 | 11,377 | 2,039,024 | 334,397 |
| 2025/09/19 | 54,015 | -6,730 | 1,704,627 | 136,759 |
| 2025/09/12 | 60,745 | 6,253 | 1,567,868 | 121,146 |
| 2025/09/05 | 54,492 | 3,781 | 1,446,722 | -142,532 |
| 2025/08/29 | 50,711 | 7,008 | 1,589,254 | 22,041 |
| 2025/08/22 | 43,703 | 9,395 | 1,567,213 | 32,269 |
| 2025/08/15 | 34,308 | 1,445 | 1,534,944 | 16,791 |
| 2025/08/08 | 32,863 | -8,575 | 1,518,153 | 137,945 |
| 2025/08/01 | 41,438 | 7,452 | 1,380,208 | 44,255 |
| 2025/07/25 | 33,986 | -9,104 | 1,335,953 | 59,139 |
| 2025/07/18 | 43,090 | 5,470 | 1,276,814 | 8,656 |
| 2025/07/11 | 37,620 | 4,709 | 1,268,158 | -18,965 |
| 2025/07/04 | 32,911 | -825 | 1,287,123 | 70,543 |
| 2025/06/27 | 33,736 | -2,770 | 1,216,580 | -43,129 |
| 2025/06/20 | 36,506 | 1,515 | 1,259,709 | -167,146 |
| 2025/06/13 | 34,991 | 8,597 | 1,426,855 | 3,366 |
| 2025/06/06 | 26,394 | 2,646 | 1,423,489 | -32,963 |
| 2025/05/30 | 23,748 | -10,204 | 1,456,452 | 84,677 |
| 2025/05/23 | 33,952 | 9,473 | 1,371,775 | -74,957 |
| 2025/05/16 | 24,479 | 368 | 1,446,732 | -97,353 |
| 2025/05/09 | 24,111 | -8,079 | 1,544,085 | 7,532 |
| 2025/05/02 | 32,190 | 6,792 | 1,536,553 | 45,186 |
| 2025/04/25 | 25,398 | 6,551 | 1,491,367 | -61,643 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/24 | JANE STREET SINGAPORE PTE. LIMITED | 41,830 （0.73%→0.16%） |
| 2025/12/17 | JANE STREET SINGAPORE PTE. LIMITED | 186,495 （0.47%→0.73%） |
| 2025/12/16 | JANE STREET SINGAPORE PTE. LIMITED | 121,403 （0.66%→0.47%） |
| 2025/12/15 | JANE STREET SINGAPORE PTE. LIMITED | 165,600 （0.50%→0.66%） |
| 2025/12/12 | JANE STREET SINGAPORE PTE. LIMITED | 125,341 （0.66%→0.50%） |
| 2025/12/10 | JANE STREET SINGAPORE PTE. LIMITED | 165,452 （0.71%→0.66%） |
| 2025/12/08 | JANE STREET SINGAPORE PTE. LIMITED | 180,596 （0.81%→0.71%） |
| 2025/12/05 | JANE STREET SINGAPORE PTE. LIMITED | 205,348 （0.42%→0.81%） |
| 2025/11/21 | JANE STREET SINGAPORE PTE. LIMITED | 0 （0.79%→0.00%） |
| 2025/11/20 | JANE STREET SINGAPORE PTE. LIMITED | 201,014 （0.41%→0.79%） |
| 2025/11/14 | JANE STREET SINGAPORE PTE. LIMITED | 102,235 （0.53%→0.41%） |
| 2025/11/10 | JANE STREET SINGAPORE PTE. LIMITED | 129,861 （None→0.53%） |
| 2025/10/31 | JANE STREET SINGAPORE PTE. LIMITED | 0 （2.02%→0.00%） |
| 2025/10/30 | JANE STREET SINGAPORE PTE. LIMITED | 464,473 （2.12%→2.02%） |
| 2025/10/29 | JANE STREET SINGAPORE PTE. LIMITED | 482,527 （1.45%→2.12%） |
| 2025/10/27 | JANE STREET SINGAPORE PTE. LIMITED | 329,295 （1.39%→1.45%） |
| 2025/10/24 | JANE STREET SINGAPORE PTE. LIMITED | 316,095 （1.49%→1.39%） |
| 2025/10/21 | JANE STREET SINGAPORE PTE. LIMITED | 336,957 （1.56%→1.49%） |
| 2025/10/15 | JANE STREET SINGAPORE PTE. LIMITED | 336,020 （0.81%→1.56%） |
| 2025/10/14 | JANE STREET SINGAPORE PTE. LIMITED | 174,811 （0.32%→0.81%） |
| 2025/09/30 | JANE STREET SINGAPORE PTE. LIMITED | 0 （2.40%→0.00%） |
| 2025/09/29 | JANE STREET SINGAPORE PTE. LIMITED | 500,586 （2.39%→2.40%） |
| 2025/09/26 | JANE STREET SINGAPORE PTE. LIMITED | 491,160 （2.48%→2.39%） |
| 2025/09/22 | JANE STREET SINGAPORE PTE. LIMITED | 491,160 （1.84%→2.48%） |
| 2025/09/12 | JANE STREET SINGAPORE PTE. LIMITED | 356,496 （0.69%→1.84%） |
| 2025/09/10 | JANE STREET SINGAPORE PTE. LIMITED | 133,643 （0.72%→0.69%） |
| 2025/09/05 | JANE STREET SINGAPORE PTE. LIMITED | 139,602 （0.92%→0.72%） |
| 2025/09/03 | JANE STREET SINGAPORE PTE. LIMITED | 177,239 （1.08%→0.92%） |
| 2025/09/02 | JANE STREET SINGAPORE PTE. LIMITED | 209,130 （1.34%→1.08%） |
| 2025/09/01 | JANE STREET SINGAPORE PTE. LIMITED | 258,157 （1.04%→1.34%） |
| 2025/08/29 | JANE STREET SINGAPORE PTE. LIMITED | 199,773 （1.66%→1.04%） |
| 2025/08/25 | JANE STREET SINGAPORE PTE. LIMITED | 312,432 （1.48%→1.66%） |
| 2025/08/22 | JANE STREET SINGAPORE PTE. LIMITED | 280,411 （1.50%→1.48%） |
| 2025/08/21 | JANE STREET SINGAPORE PTE. LIMITED | 280,411 （1.45%→1.50%） |
| 2025/08/15 | JANE STREET SINGAPORE PTE. LIMITED | 269,851 （1.50%→1.45%） |
| 2025/08/14 | JANE STREET SINGAPORE PTE. LIMITED | 278,449 （1.48%→1.50%） |
| 2025/08/12 | JANE STREET SINGAPORE PTE. LIMITED | 275,534 （1.55%→1.48%） |
| 2025/08/04 | JANE STREET SINGAPORE PTE. LIMITED | 280,128 （0.34%→1.55%） |
| 2025/06/02 | JANE STREET EUROPE LIMITED | 0 （0.57%→0.00%） |
| 2025/05/29 | JANE STREET EUROPE LIMITED | 106,608 （0.47%→0.57%） |
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 | 187,066 | 11,157 | 175,909 | 0 | 60 | |||
| 2026/01/19 | 東証 | 186,426 | 10,711 | 175,715 | 0 | 60 | - | - | - |
| 2026/01/16 | 東証 | 186,721 | 17,899 | 168,822 | 0 | 60 | - | - | - |
| 2026/01/15 | 東証 | 185,683 | 18,780 | 166,903 | 0 | 60 | - | - | - |
| 2026/01/14 | 東証 | 183,000 | 10,181 | 172,819 | 0 | 180 | - | - | - |
| 2026/01/13 | 東証 | 177,202 | 8,088 | 169,114 | 0 | 60 | - | - | - |
| 2026/01/09 | 東証 | 185,439 | 9,246 | 176,193 | 0 | 60 | - | - | - |
| 2026/01/08 | 東証 | 186,364 | 9,118 | 177,246 | 0 | 60 | - | - | - |
| 2026/01/07 | 東証 | 190,401 | 6,452 | 183,949 | 0 | 240 | - | - | - |
| 2026/01/06 | 東証 | 191,551 | 6,121 | 185,430 | 0 | 60 | - | - | - |
| 2026/01/05 | 東証 | 189,556 | 6,549 | 183,007 | 0 | 60 | - | - | - |
| 2025/12/30 | 東証 | 185,490 | 8,838 | 176,652 | 0 | 60 | - | - | - |
| 2025/12/29 | 東証 | 178,356 | 8,484 | 169,872 | 0 | 60 | - | - | - |
| 2025/12/26 | 東証 | 171,969 | 7,617 | 164,352 | 0 | 360 | - | - | - |
| 2025/12/25 | 東証 | 178,646 | 5,967 | 172,679 | 0 | 60 | - | - | - |
| 2025/12/24 | 東証 | 182,613 | 5,895 | 176,718 | 0 | 180 | - | - | - |
| 2025/12/23 | 東証 | 359,452 | 2,000 | 357,452 | 0 | 60 | - | - | - |
| 2025/12/22 | 東証 | 351,776 | 2,000 | 349,776 | 0 | 60 | - | - | - |
| 2025/12/19 | 東証 | 336,561 | 4,500 | 332,061 | 0 | 60 | - | - | - |
| 2025/12/18 | 東証 | 337,886 | 4,500 | 333,386 | 0 | 60 | - | - | - |
| 2025/12/17 | 東証 | 364,165 | 0 | 364,165 | 0 | 180 | - | - | - |
| 2025/12/16 | 東証 | 337,383 | 0 | 337,383 | 0 | 60 | - | - | - |
| 2025/12/15 | 東証 | 372,473 | 0 | 372,473 | 0 | 60 | - | - | - |
| 2025/12/12 | 東証 | 369,192 | 0 | 369,192 | 0 | 60 | - | - | - |
| 2025/12/11 | 東証 | 373,877 | 0 | 373,877 | 0 | 60 | - | - | - |
| 2025/12/10 | 東証 | 351,228 | 0 | 351,228 | 0 | 180 | - | - | - |
| 2025/12/09 | 東証 | 358,676 | 0 | 358,676 | 0 | 60 | - | - | - |
| 2025/12/08 | 東証 | 355,452 | 0 | 355,452 | 0 | 240 | - | - | - |
| 2025/12/05 | 東証 | 373,253 | 0 | 373,253 | 0 | 120 | - | - | - |
| 2025/12/04 | 東証 | 358,321 | 0 | 358,321 | 0 | 120 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月14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12月10日 18時30分 | iFreeETFの収益分配のお知らせ |
| 2025年12月08日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2025年07月25日 11時00分 | 2025年6月期（2025年1月8日～2025年6月10日）決算短信 |
| 2025年06月10日 18時20分 | iFreeETFの収益分配のお知らせ |
| 2025年06月06日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2025年06月04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 |
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(%) |
|---|---|---|---|---|---|---|
| 2025/01/10 | 1,947 | 1,956 | 1,936 | 1,950 | 1,734,590 | - |
| 2025/01/14 | 1,949 | 1,950 | 1,897 | 1,905 | 2,336,700 | -2.31 |
| 2025/01/15 | 1,895 | 1,897 | 1,886 | 1,889 | 929,523 | -0.84 |
| 2025/01/16 | 1,924 | 1,928 | 1,909 | 1,925 | 774,453 | 1.91 |
| 2025/01/17 | 1,892 | 1,902 | 1,886 | 1,902 | 976,892 | -1.19 |
| 2025/01/20 | 1,932 | 1,932 | 1,920 | 1,931 | 569,701 | 1.52 |
| 2025/01/21 | 1,933 | 1,933 | 1,900 | 1,922 | 869,925 | -0.47 |
| 2025/01/22 | 1,972 | 1,984 | 1,968 | 1,984 | 911,099 | 3.23 |
| 2025/01/23 | 2,004 | 2,007 | 1,998 | 2,002 | 1,044,328 | 0.91 |
| 2025/01/24 | 2,014 | 2,020 | 1,997 | 2,005 | 1,307,465 | 0.15 |
| 2025/01/27 | 1,982 | 1,984 | 1,948 | 1,952 | 2,225,419 | -2.64 |
| 2025/01/28 | 1,929 | 1,955 | 1,925 | 1,955 | 1,277,297 | 0.15 |
| 2025/01/29 | 1,991 | 2,002 | 1,988 | 2,001 | 909,362 | 2.35 |
| 2025/01/30 | 1,955 | 1,961 | 1,950 | 1,960 | 1,338,252 | -2.05 |
| 2025/01/31 | 1,942 | 1,957 | 1,937 | 1,956 | 883,449 | -0.20 |
| 2025/02/03 | 1,908 | 1,915 | 1,891 | 1,900 | 2,090,642 | -2.86 |
| 2025/02/04 | 1,952 | 1,954 | 1,913 | 1,934 | 1,545,747 | 1.79 |
| 2025/02/05 | 1,941 | 1,947 | 1,925 | 1,929 | 754,979 | -0.26 |
| 2025/02/06 | 1,946 | 1,951 | 1,935 | 1,951 | 405,338 | 1.14 |
| 2025/02/07 | 1,937 | 1,949 | 1,931 | 1,939 | 663,615 | -0.62 |
| 2025/02/10 | 1,925 | 1,939 | 1,924 | 1,935 | 507,523 | -0.21 |
| 2025/02/12 | 1,959 | 1,969 | 1,958 | 1,966 | 515,531 | 1.60 |
| 2025/02/13 | 1,978 | 1,986 | 1,975 | 1,980 | 530,615 | 0.71 |
| 2025/02/14 | 1,988 | 1,991 | 1,981 | 1,985 | 629,156 | 0.25 |
| 2025/02/17 | 1,985 | 1,988 | 1,981 | 1,987 | 376,847 | 0.10 |
| 2025/02/18 | 1,980 | 1,994 | 1,978 | 1,991 | 426,038 | 0.20 |
| 2025/02/19 | 1,971 | 1,975 | 1,967 | 1,970 | 648,416 | -1.05 |
| 2025/02/20 | 1,956 | 1,956 | 1,933 | 1,936 | 542,701 | -1.73 |
| 2025/02/21 | 1,916 | 1,930 | 1,915 | 1,929 | 573,194 | -0.36 |
| 2025/02/25 | 1,827 | 1,835 | 1,823 | 1,829 | 2,071,355 | -5.18 |
| 2025/02/26 | 1,797 | 1,808 | 1,790 | 1,807 | 990,717 | -1.20 |
| 2025/02/27 | 1,820 | 1,833 | 1,810 | 1,832 | 1,045,222 | 1.38 |
| 2025/02/28 | 1,773 | 1,775 | 1,750 | 1,769 | 1,711,774 | -3.44 |
| 2025/03/03 | 1,807 | 1,810 | 1,791 | 1,805 | 842,585 | 2.04 |
| 2025/03/04 | 1,741 | 1,747 | 1,726 | 1,746 | 1,434,311 | -3.27 |
| 2025/03/05 | 1,742 | 1,743 | 1,730 | 1,735 | 877,572 | -0.63 |
| 2025/03/06 | 1,740 | 1,746 | 1,736 | 1,739 | 472,099 | 0.23 |
| 2025/03/07 | 1,686 | 1,687 | 1,672 | 1,677 | 1,395,738 | -3.57 |
| 2025/03/10 | 1,643 | 1,653 | 1,637 | 1,647 | 1,460,534 | -1.79 |
| 2025/03/11 | 1,558 | 1,585 | 1,537 | 1,581 | 2,186,102 | -4.01 |
| 2025/03/12 | 1,617 | 1,621 | 1,613 | 1,617 | 716,813 | 2.28 |
| 2025/03/13 | 1,660 | 1,663 | 1,622 | 1,628 | 810,883 | 0.68 |
| 2025/03/14 | 1,618 | 1,636 | 1,615 | 1,631 | 573,587 | 0.18 |
| 2025/03/17 | 1,652 | 1,660 | 1,649 | 1,655 | 602,218 | 1.47 |
| 2025/03/18 | 1,679 | 1,681 | 1,670 | 1,680 | 559,910 | 1.51 |
| 2025/03/19 | 1,648 | 1,658 | 1,646 | 1,655 | 761,174 | -1.49 |
| 2025/03/21 | 1,658 | 1,668 | 1,657 | 1,662 | 270,684 | 0.42 |
| 2025/03/24 | 1,693 | 1,697 | 1,690 | 1,694 | 470,548 | 1.93 |
| 2025/03/25 | 1,723 | 1,724 | 1,714 | 1,717 | 460,391 | 1.36 |
| 2025/03/26 | 1,739 | 1,744 | 1,735 | 1,740 | 565,969 | 1.34 |
| 2025/03/27 | 1,683 | 1,690 | 1,680 | 1,690 | 598,218 | -2.87 |
| 2025/03/28 | 1,676 | 1,681 | 1,672 | 1,677 | 400,059 | -0.77 |
| 2025/03/31 | 1,597 | 1,599 | 1,570 | 1,574 | 1,700,065 | -6.14 |
| 2025/04/01 | 1,593 | 1,600 | 1,585 | 1,598 | 527,581 | 1.52 |
| 2025/04/02 | 1,628 | 1,628 | 1,619 | 1,624 | 234,899 | 1.63 |
| 2025/04/03 | 1,540 | 1,558 | 1,529 | 1,548 | 1,581,242 | -4.68 |
| 2025/04/04 | 1,497 | 1,501 | 1,464 | 1,489 | 1,106,572 | -3.81 |
| 2025/04/07 | 1,309 | 1,359 | 1,307 | 1,316 | 2,027,327 | -11.62 |
| 2025/04/08 | 1,466 | 1,482 | 1,449 | 1,460 | 1,243,176 | 10.94 |
| 2025/04/09 | 1,378 | 1,403 | 1,350 | 1,383 | 1,071,381 | -5.27 |
| 2025/04/10 | 1,617 | 1,617 | 1,572 | 1,591 | 1,181,891 | 15.04 |
| 2025/04/11 | 1,484 | 1,540 | 1,460 | 1,536 | 1,258,555 | -3.46 |
| 2025/04/14 | 1,559 | 1,565 | 1,538 | 1,552 | 897,307 | 1.04 |
| 2025/04/15 | 1,526 | 1,539 | 1,525 | 1,531 | 605,301 | -1.35 |
| 2025/04/16 | 1,516 | 1,518 | 1,485 | 1,491 | 890,348 | -2.61 |
| 2025/04/17 | 1,481 | 1,513 | 1,478 | 1,513 | 524,023 | 1.48 |
| 2025/04/18 | 1,499 | 1,499 | 1,472 | 1,485 | 191,270 | -1.85 |
| 2025/04/21 | 1,468 | 1,468 | 1,440 | 1,442 | 643,149 | -2.90 |
| 2025/04/22 | 1,426 | 1,433 | 1,416 | 1,422 | 605,541 | -1.39 |
| 2025/04/23 | 1,506 | 1,508 | 1,488 | 1,507 | 596,616 | 5.98 |
| 2025/04/24 | 1,552 | 1,555 | 1,530 | 1,537 | 392,786 | 1.99 |
| 2025/04/25 | 1,626 | 1,645 | 1,624 | 1,641 | 758,914 | 6.77 |
| 2025/04/28 | 1,641 | 1,641 | 1,628 | 1,639 | 614,993 | -0.12 |
| 2025/04/30 | 1,625 | 1,630 | 1,619 | 1,630 | 239,959 | -0.55 |
| 2025/05/01 | 1,677 | 1,698 | 1,674 | 1,692 | 510,216 | 3.80 |
| 2025/05/02 | 1,694 | 1,719 | 1,691 | 1,704 | 863,478 | 0.71 |
| 2025/05/07 | 1,703 | 1,709 | 1,692 | 1,693 | 445,207 | -0.65 |
| 2025/05/08 | 1,692 | 1,719 | 1,685 | 1,719 | 277,248 | 1.54 |
| 2025/05/09 | 1,728 | 1,729 | 1,718 | 1,727 | 585,429 | 0.47 |
| 2025/05/12 | 1,749 | 1,765 | 1,747 | 1,765 | 807,783 | 2.20 |
| 2025/05/13 | 1,817 | 1,818 | 1,803 | 1,810 | 816,476 | 2.55 |
| 2025/05/14 | 1,855 | 1,858 | 1,844 | 1,855 | 670,171 | 2.49 |
| 2025/05/15 | 1,852 | 1,855 | 1,837 | 1,843 | 372,012 | -0.65 |
| 2025/05/16 | 1,835 | 1,837 | 1,822 | 1,833 | 296,603 | -0.54 |
| 2025/05/19 | 1,822 | 1,822 | 1,801 | 1,803 | 655,083 | -1.64 |
| 2025/05/20 | 1,837 | 1,845 | 1,814 | 1,818 | 379,687 | 0.83 |
| 2025/05/21 | 1,817 | 1,819 | 1,797 | 1,800 | 377,759 | -0.99 |
| 2025/05/22 | 1,796 | 1,802 | 1,791 | 1,793 | 289,566 | -0.39 |
| 2025/05/23 | 1,806 | 1,813 | 1,795 | 1,799 | 206,494 | 0.33 |
| 2025/05/26 | 1,802 | 1,809 | 1,799 | 1,809 | 481,470 | 0.56 |
| 2025/05/27 | 1,809 | 1,815 | 1,794 | 1,814 | 377,733 | 0.28 |
| 2025/05/28 | 1,848 | 1,854 | 1,840 | 1,848 | 515,188 | 1.87 |
| 2025/05/29 | 1,900 | 1,912 | 1,894 | 1,909 | 949,966 | 3.30 |
| 2025/05/30 | 1,830 | 1,841 | 1,821 | 1,836 | 410,894 | -3.82 |
| 2025/06/02 | 1,836 | 1,836 | 1,817 | 1,819 | 391,974 | -0.93 |
| 2025/06/03 | 1,840 | 1,850 | 1,839 | 1,848 | 313,687 | 1.59 |
| 2025/06/04 | 1,874 | 1,874 | 1,861 | 1,868 | 390,884 | 1.08 |
| 2025/06/05 | 1,865 | 1,872 | 1,865 | 1,872 | 234,403 | 0.21 |
| 2025/06/06 | 1,870 | 1,885 | 1,868 | 1,883 | 446,369 | 0.59 |
| 2025/06/09 | 1,904 | 1,905 | 1,892 | 1,897 | 276,659 | 0.74 |
| 2025/06/10 | 1,900 | 1,921 | 1,889 | 1,901 | 436,012 | 0.21 |
| 2025/06/11 | 1,906 | 1,908 | 1,899 | 1,903 | 261,052 | 0.11 |
| 2025/06/12 | 1,897 | 1,897 | 1,881 | 1,891 | 247,373 | -0.63 |
| 2025/06/13 | 1,882 | 1,884 | 1,850 | 1,865 | 486,898 | -1.37 |
| 2025/06/16 | 1,877 | 1,893 | 1,876 | 1,891 | 404,022 | 1.39 |
| 2025/06/17 | 1,900 | 1,913 | 1,899 | 1,910 | 381,785 | 1.00 |
| 2025/06/18 | 1,911 | 1,923 | 1,911 | 1,918 | 315,659 | 0.42 |
| 2025/06/19 | 1,907 | 1,907 | 1,888 | 1,899 | 266,771 | -0.99 |
| 2025/06/20 | 1,906 | 1,914 | 1,903 | 1,914 | 332,909 | 0.79 |
| 2025/06/23 | 1,897 | 1,914 | 1,891 | 1,914 | 386,582 | 0.00 |
| 2025/06/24 | 1,930 | 1,938 | 1,927 | 1,938 | 520,296 | 1.25 |
| 2025/06/25 | 1,941 | 1,944 | 1,933 | 1,944 | 358,868 | 0.31 |
| 2025/06/26 | 1,954 | 1,959 | 1,952 | 1,959 | 417,831 | 0.77 |
| 2025/06/27 | 1,981 | 1,985 | 1,975 | 1,985 | 448,931 | 1.33 |
| 2025/06/30 | 1,999 | 2,007 | 1,999 | 2,006 | 601,644 | 1.06 |
| 2025/07/01 | 2,003 | 2,004 | 1,992 | 1,994 | 470,497 | -0.60 |
| 2025/07/02 | 1,962 | 1,975 | 1,957 | 1,973 | 370,457 | -1.05 |
| 2025/07/03 | 1,975 | 1,983 | 1,972 | 1,983 | 227,716 | 0.51 |
| 2025/07/04 | 2,017 | 2,019 | 2,006 | 2,006 | 634,366 | 1.16 |
| 2025/07/07 | 2,010 | 2,016 | 2,002 | 2,015 | 479,494 | 0.45 |
| 2025/07/08 | 2,019 | 2,032 | 2,018 | 2,030 | 486,942 | 0.74 |
| 2025/07/09 | 2,029 | 2,030 | 2,022 | 2,027 | 273,629 | -0.15 |
| 2025/07/10 | 2,040 | 2,040 | 2,031 | 2,036 | 423,653 | 0.44 |
| 2025/07/11 | 2,023 | 2,029 | 2,003 | 2,025 | 614,837 | -0.54 |
| 2025/07/14 | 2,015 | 2,018 | 2,007 | 2,011 | 309,881 | -0.69 |
| 2025/07/15 | 2,032 | 2,047 | 2,027 | 2,043 | 519,023 | 1.59 |
| 2025/07/16 | 2,054 | 2,063 | 2,053 | 2,054 | 470,635 | 0.54 |
| 2025/07/17 | 2,046 | 2,066 | 2,045 | 2,066 | 363,577 | 0.58 |
| 2025/07/18 | 2,069 | 2,076 | 2,066 | 2,074 | 522,788 | 0.39 |
| 2025/07/22 | 2,069 | 2,075 | 2,066 | 2,072 | 418,064 | -0.10 |
| 2025/07/23 | 2,044 | 2,047 | 2,028 | 2,043 | 679,501 | -1.40 |
| 2025/07/24 | 2,056 | 2,059 | 2,049 | 2,055 | 410,796 | 0.59 |
| 2025/07/25 | 2,062 | 2,073 | 2,062 | 2,063 | 358,295 | 0.39 |
| 2025/07/28 | 2,078 | 2,093 | 2,076 | 2,093 | 605,637 | 1.45 |
| 2025/07/29 | 2,095 | 2,101 | 2,094 | 2,096 | 461,878 | 0.14 |
| 2025/07/30 | 2,090 | 2,090 | 2,080 | 2,084 | 299,196 | -0.57 |
| 2025/07/31 | 2,130 | 2,155 | 2,126 | 2,144 | 1,051,300 | 2.88 |
| 2025/08/01 | 2,120 | 2,125 | 2,110 | 2,115 | 546,754 | -1.35 |
| 2025/08/04 | 2,029 | 2,047 | 2,014 | 2,046 | 1,106,496 | -3.26 |
| 2025/08/05 | 2,062 | 2,072 | 2,058 | 2,071 | 500,336 | 1.22 |
| 2025/08/06 | 2,038 | 2,053 | 2,037 | 2,052 | 400,944 | -0.92 |
| 2025/08/07 | 2,081 | 2,090 | 2,079 | 2,083 | 366,909 | 1.51 |
| 2025/08/08 | 2,072 | 2,080 | 2,066 | 2,074 | 326,586 | -0.43 |
| 2025/08/12 | 2,099 | 2,102 | 2,091 | 2,100 | 542,555 | 1.25 |
| 2025/08/13 | 2,124 | 2,127 | 2,119 | 2,123 | 439,137 | 1.10 |
| 2025/08/14 | 2,104 | 2,105 | 2,087 | 2,088 | 476,969 | -1.65 |
| 2025/08/15 | 2,120 | 2,120 | 2,112 | 2,118 | 323,960 | 1.44 |
| 2025/08/18 | 2,122 | 2,123 | 2,115 | 2,115 | 363,249 | -0.14 |
| 2025/08/19 | 2,120 | 2,120 | 2,109 | 2,113 | 255,844 | -0.09 |
| 2025/08/20 | 2,077 | 2,077 | 2,060 | 2,062 | 528,391 | -2.41 |
| 2025/08/21 | 2,056 | 2,065 | 2,050 | 2,065 | 360,894 | 0.15 |
| 2025/08/22 | 2,064 | 2,066 | 2,055 | 2,060 | 281,845 | -0.24 |
| 2025/08/25 | 2,078 | 2,084 | 2,075 | 2,078 | 508,418 | 0.87 |
| 2025/08/26 | 2,087 | 2,088 | 2,063 | 2,084 | 335,528 | 0.29 |
| 2025/08/27 | 2,089 | 2,094 | 2,084 | 2,094 | 306,345 | 0.48 |
| 2025/08/28 | 2,078 | 2,083 | 2,074 | 2,083 | 429,713 | -0.53 |
| 2025/08/29 | 2,114 | 2,120 | 2,108 | 2,117 | 532,474 | 1.63 |
| 2025/09/01 | 2,096 | 2,099 | 2,078 | 2,078 | 553,681 | -1.84 |
| 2025/09/02 | 2,085 | 2,094 | 2,084 | 2,091 | 268,472 | 0.63 |
| 2025/09/03 | 2,101 | 2,108 | 2,099 | 2,106 | 545,281 | 0.72 |
| 2025/09/04 | 2,115 | 2,128 | 2,114 | 2,122 | 526,261 | 0.76 |
| 2025/09/05 | 2,151 | 2,162 | 2,149 | 2,162 | 661,469 | 1.89 |
| 2025/09/08 | 2,169 | 2,173 | 2,158 | 2,163 | 541,923 | 0.05 |
| 2025/09/09 | 2,170 | 2,172 | 2,163 | 2,170 | 369,694 | 0.32 |
| 2025/09/10 | 2,178 | 2,188 | 2,176 | 2,188 | 500,450 | 0.83 |
| 2025/09/11 | 2,189 | 2,197 | 2,186 | 2,197 | 533,157 | 0.41 |
| 2025/09/12 | 2,183 | 2,185 | 2,178 | 2,184 | 608,674 | -0.59 |
| 2025/09/16 | 2,220 | 2,223 | 2,216 | 2,220 | 746,312 | 1.65 |
| 2025/09/17 | 2,203 | 2,205 | 2,198 | 2,204 | 577,960 | -0.72 |
| 2025/09/18 | 2,211 | 2,224 | 2,209 | 2,224 | 899,700 | 0.91 |
| 2025/09/19 | 2,243 | 2,243 | 2,225 | 2,234 | 802,516 | 0.45 |
| 2025/09/22 | 2,260 | 2,266 | 2,251 | 2,259 | 1,019,926 | 1.12 |
| 2025/09/24 | 2,223 | 2,235 | 2,219 | 2,234 | 878,538 | -1.11 |
| 2025/09/25 | 2,228 | 2,233 | 2,226 | 2,229 | 462,402 | -0.22 |
| 2025/09/26 | 2,232 | 2,234 | 2,224 | 2,234 | 558,998 | 0.22 |
| 2025/09/29 | 2,236 | 2,239 | 2,234 | 2,238 | 389,569 | 0.18 |
| 2025/09/30 | 2,229 | 2,233 | 2,224 | 2,226 | 457,571 | -0.54 |
| 2025/10/01 | 2,212 | 2,214 | 2,192 | 2,192 | 453,303 | -1.53 |
| 2025/10/02 | 2,205 | 2,213 | 2,205 | 2,209 | 462,581 | 0.78 |
| 2025/10/03 | 2,216 | 2,227 | 2,215 | 2,225 | 510,516 | 0.72 |
| 2025/10/06 | 2,242 | 2,252 | 2,236 | 2,246 | 872,935 | 0.94 |
| 2025/10/07 | 2,250 | 2,259 | 2,248 | 2,257 | 506,199 | 0.49 |
| 2025/10/08 | 2,270 | 2,281 | 2,267 | 2,280 | 849,783 | 1.02 |
| 2025/10/09 | 2,324 | 2,328 | 2,314 | 2,328 | 773,444 | 2.11 |
| 2025/10/10 | 2,335 | 2,339 | 2,327 | 2,336 | 682,695 | 0.34 |
| 2025/10/14 | 2,304 | 2,321 | 2,266 | 2,274 | 1,484,990 | -2.65 |
| 2025/10/15 | 2,266 | 2,267 | 2,253 | 2,263 | 928,450 | -0.48 |
| 2025/10/16 | 2,258 | 2,263 | 2,243 | 2,263 | 598,602 | 0.00 |
| 2025/10/17 | 2,225 | 2,236 | 2,208 | 2,210 | 654,568 | -2.34 |
| 2025/10/20 | 2,259 | 2,267 | 2,248 | 2,264 | 520,941 | 2.44 |
| 2025/10/21 | 2,296 | 2,305 | 2,287 | 2,303 | 522,504 | 1.72 |
| 2025/10/22 | 2,298 | 2,305 | 2,288 | 2,303 | 461,763 | 0.00 |
| 2025/10/23 | 2,279 | 2,296 | 2,272 | 2,290 | 358,591 | -0.56 |
| 2025/10/24 | 2,313 | 2,328 | 2,309 | 2,327 | 443,520 | 1.62 |
| 2025/10/27 | 2,362 | 2,372 | 2,354 | 2,372 | 1,180,442 | 1.93 |
| 2025/10/28 | 2,381 | 2,383 | 2,361 | 2,368 | 766,233 | -0.17 |
| 2025/10/29 | 2,398 | 2,419 | 2,392 | 2,419 | 1,421,320 | 2.15 |
| 2025/10/30 | 2,427 | 2,450 | 2,414 | 2,435 | 1,695,169 | 0.66 |
| 2025/10/31 | 2,453 | 2,459 | 2,447 | 2,459 | 1,163,638 | 0.99 |
| 2025/11/04 | 2,422 | 2,427 | 2,382 | 2,386 | 1,207,967 | -2.97 |
| 2025/11/05 | 2,359 | 2,367 | 2,327 | 2,367 | 1,038,216 | -0.80 |
| 2025/11/06 | 2,387 | 2,387 | 2,365 | 2,375 | 629,651 | 0.34 |
| 2025/11/07 | 2,335 | 2,347 | 2,319 | 2,347 | 774,233 | -1.18 |
| 2025/11/10 | 2,358 | 2,379 | 2,347 | 2,377 | 766,161 | 1.28 |
| 2025/11/11 | 2,403 | 2,409 | 2,392 | 2,401 | 510,621 | 1.01 |
| 2025/11/12 | 2,396 | 2,416 | 2,393 | 2,416 | 440,398 | 0.62 |
| 2025/11/13 | 2,382 | 2,406 | 2,378 | 2,404 | 476,434 | -0.50 |
| 2025/11/14 | 2,346 | 2,349 | 2,326 | 2,339 | 705,849 | -2.70 |
| 2025/11/17 | 2,346 | 2,366 | 2,340 | 2,365 | 458,778 | 1.11 |
| 2025/11/18 | 2,335 | 2,341 | 2,295 | 2,309 | 760,981 | -2.37 |
| 2025/11/19 | 2,304 | 2,307 | 2,284 | 2,301 | 587,291 | -0.35 |
| 2025/11/20 | 2,383 | 2,401 | 2,380 | 2,398 | 645,425 | 4.22 |
| 2025/11/21 | 2,298 | 2,309 | 2,291 | 2,295 | 980,713 | -4.30 |
| 2025/11/25 | 2,375 | 2,377 | 2,369 | 2,369 | 628,140 | 3.22 |
| 2025/11/26 | 2,394 | 2,394 | 2,380 | 2,394 | 511,818 | 1.06 |
| 2025/11/27 | 2,389 | 2,390 | 2,380 | 2,387 | 364,805 | -0.29 |
| 2025/11/28 | 2,390 | 2,398 | 2,389 | 2,398 | 315,339 | 0.46 |
| 2025/12/01 | 2,400 | 2,400 | 2,360 | 2,373 | 618,802 | -1.04 |
| 2025/12/02 | 2,390 | 2,393 | 2,381 | 2,384 | 332,956 | 0.46 |
| 2025/12/03 | 2,400 | 2,403 | 2,393 | 2,402 | 525,787 | 0.76 |
| 2025/12/04 | 2,385 | 2,387 | 2,376 | 2,387 | 395,005 | -0.62 |
| 2025/12/05 | 2,381 | 2,388 | 2,377 | 2,381 | 302,735 | -0.25 |
| 2025/12/08 | 2,391 | 2,396 | 2,383 | 2,396 | 424,508 | 0.63 |
| 2025/12/09 | 2,396 | 2,400 | 2,391 | 2,396 | 286,798 | 0.00 |
| 2025/12/10 | 2,407 | 2,411 | 2,403 | 2,410 | 441,339 | 0.58 |
| 2025/12/11 | 2,386 | 2,386 | 2,353 | 2,365 | 614,420 | -1.87 |
| 2025/12/12 | 2,371 | 2,380 | 2,368 | 2,380 | 378,423 | 0.63 |
| 2025/12/15 | 2,326 | 2,333 | 2,317 | 2,321 | 663,065 | -2.48 |
| 2025/12/16 | 2,261 | 2,261 | 2,235 | 2,241 | 1,011,594 | -3.45 |
| 2025/12/17 | 2,270 | 2,283 | 2,256 | 2,283 | 532,607 | 1.87 |
| 2025/12/18 | 2,237 | 2,248 | 2,232 | 2,248 | 464,317 | -1.53 |
| 2025/12/19 | 2,262 | 2,274 | 2,257 | 2,270 | 328,687 | 0.98 |
| 2025/12/22 | 2,326 | 2,326 | 2,319 | 2,320 | 323,219 | 2.20 |
| 2025/12/23 | 2,313 | 2,313 | 2,295 | 2,298 | 330,063 | -0.95 |
| 2025/12/24 | 2,316 | 2,320 | 2,307 | 2,310 | 613,102 | 0.52 |
| 2025/12/25 | 2,311 | 2,316 | 2,309 | 2,310 | 286,216 | 0.00 |
| 2025/12/26 | 2,318 | 2,327 | 2,316 | 2,321 | 355,464 | 0.48 |
| 2025/12/29 | 2,322 | 2,323 | 2,315 | 2,319 | 316,937 | -0.09 |
| 2025/12/30 | 2,301 | 2,306 | 2,297 | 2,299 | 222,231 | -0.86 |
| 2026/01/05 | 2,271 | 2,281 | 2,267 | 2,280 | 689,857 | -0.83 |
| 2026/01/06 | 2,270 | 2,273 | 2,267 | 2,273 | 532,827 | -0.31 |
| 2026/01/07 | 2,278 | 2,283 | 2,270 | 2,271 | 376,284 | -0.09 |
| 2026/01/08 | 2,298 | 2,302 | 2,265 | 2,282 | 654,996 | 0.48 |
| 2026/01/09 | 2,280 | 2,287 | 2,275 | 2,283 | 265,548 | 0.04 |
| 2026/01/13 | 2,304 | 2,321 | 2,302 | 2,319 | 572,137 | 1.58 |
| 2026/01/14 | 2,324 | 2,332 | 2,320 | 2,321 | 436,034 | 0.09 |
| 2026/01/15 | 2,278 | 2,287 | 2,272 | 2,287 | 465,732 | -1.46 |
| 2026/01/16 | 2,283 | 2,287 | 2,278 | 2,285 | 202,498 | -0.09 |
| 2026/01/19 | 2,249 | 2,254 | 2,232 | 2,234 | 502,207 | -2.23 |
| 2026/01/20 | 2,235 | 2,241 | 2,231 | 2,236 | 391,784 | 0.09 |
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。 | |