ｉＦｒｅｅＥＴＦ　ＦＡＮＧ＋（316A）の銘柄情報

ｉＦｒｅｅＥＴＦ　ＦＡＮＧ＋ 316A

ETF等 その他 最終更新: 2026/10/30
2,582円
(時刻：15:30)
▼ -88円 (-3.29%)

価格情報

始値 2,600円
高値 2,600円
安値 2,560円
終値 2,582円
出来高 755,933株
売買代金 1,949,307,979円
売り気配 (15:30) 2,584円
買い気配 (15:30) 2,581円
年初来高値 (2026/10/08) 2,864円
年初来安値 (2026/03/31) 1,937円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ＦＡＮＧ＋
英文銘柄名 IFREEETF FANG+
時価総額 57,698,700,000.0円
発行済株式総数 21,640,000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
2026/10/27 30,854 -14 919,086 6,721
2026/10/26 30,868 -26 912,365 16,287
2026/10/23 30,894 -2,299 896,078 31,482
2026/10/22 33,193 2,511 864,596 -7,346
2026/10/21 30,682 -183 871,942 21,654
2026/10/20 252 -30,500 421,323 -427,361
2026/10/19 30,752 -5,639 848,684 19,301
2026/10/16 36,391 -370 829,383 3,009
2026/10/15 36,761 -1,281 826,374 581
2026/10/14 38,042 -655 825,793 27,198
2026/10/13 38,697 10,955 798,595 -1,532
2026/10/09 27,742 -872 800,127 -10,831
2026/10/08 28,614 -190 810,958 4,282
2026/10/07 28,804 969 806,676 -8,599
2026/10/06 27,835 1,100 815,275 -47,096
2026/10/05 26,735 -338 862,371 -30,295
2026/10/02 27,073 4,994 892,666 6,100
2026/10/01 22,079 505 886,566 15,042
2026/09/30 21,574 382 871,524 -179
2026/09/29 21,192 -7,056 871,703 3,442
2026/09/28 28,248 -749 868,261 11,196
2026/09/25 28,997 594 857,065 13,391
2026/09/18 20,627 19,416 922,070 -91,238
2026/09/11 1,211 -6,028 1,013,308 42,262
2026/09/04 7,239 -17 971,046 649
2026/08/28 7,256 529 970,397 -47,829
2026/08/21 6,727 -4,150 1,018,226 -112,378
2026/08/14 10,877 3,847 1,130,604 -431,019
2026/08/07 7,030 472 1,561,623 336,304
2026/07/31 6,558 -6,749 1,225,319 -9,320
2026/07/24 13,307 5,670 1,234,639 -46,766
2026/07/17 7,637 -469 1,281,405 -41,318
2026/07/10 8,106 381 1,322,723 28,663
2026/07/03 7,725 -6,378 1,294,060 -11,224
2026/06/26 14,103 4,041 1,305,284 -234,270
2026/06/19 10,062 -3,674 1,539,554 -101,785
2026/06/12 13,736 787 1,641,339 -188,088
2026/06/05 12,949 -20,327 1,829,427 179,038
2026/05/22 18,336 -3,768 1,856,163 31,570
2026/05/15 22,104 5,645 1,824,593 -414,364
2026/05/01 16,459 -151,789 2,238,957 -195,164
2026/04/24 168,248 -134,671 2,434,121 -75,799
2026/04/17 302,919 2,453 2,509,920 293,116
2026/04/10 300,466 -8,077 2,216,804 -48,887
2026/04/03 308,543 -13,450 2,265,691 -97,216
2026/03/27 321,993 20,201 2,362,907 36,939
2026/03/19 301,792 4,821 2,325,968 -47,831
2026/03/13 296,971 -43,473 2,373,799 -172,581
2026/03/06 340,444 -8,031 2,546,380 72,054
2026/02/27 348,475 6,817 2,474,326 5,189
2026/02/20 341,658 38,823 2,469,137 -147,622
2026/02/13 302,835 28,031 2,616,759 130,912
2026/02/06 274,804 795 2,485,847 -39,629
2026/01/30 274,009 28,827 2,525,476 9,815

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 SINGAPORE PTE. LIMITED100,2310.42%2026/03/17
個人#15000.50%2025/01/14
個人#25000.50%2025/01/14
個人#775,5250.30%2026/04/23
個人#875,3600.30%2026/04/23
合計・最新計算日252,1162.02%2026/04/23

空売り残高（履歴）

計算日 商号 空売り残高
2026/06/19 Jane Street Asia Trading Limited 20,823
（0.62%→0.08%）
2026/06/18 Jane Street Asia Trading Limited 147,533
（0.38%→0.62%）
2026/06/16 Jane Street Asia Trading Limited 69,426
（0.53%→0.29%）
2026/06/15 Jane Street Asia Trading Limited 126,654
（None→0.53%）
2026/06/03 Jane Street Asia Trading Limited 0
（0.60%→0.00%）
2026/06/02 Jane Street Asia Trading Limited 141,210
（0.43%→0.60%）
2026/04/30 Jane Street Asia Trading Limited 0
（0.51%→0.00%）
2026/04/24 Jane Street Asia Trading Limited 126,553
（0.31%→0.51%）
2026/04/23 Jane Street Asia Trading Limited 76,751
（0.56%→0.31%）
2026/04/23 個人 75,525
（0.55%→0.30%）
2026/04/23 個人 75,360
（0.60%→0.30%）
2026/04/21 Jane Street Asia Trading Limited 139,243
（None→0.56%）
2026/04/20 Jane Street Asia Trading Limited 22,480
（0.78%→0.09%）
2026/04/17 Jane Street Asia Trading Limited 188,938
（1.43%→0.78%）
2026/04/16 Jane Street Asia Trading Limited 343,681
（0.20%→1.43%）
2026/04/09 Jane Street Asia Trading Limited 74,899
（0.67%→0.31%）
2026/04/08 Jane Street Asia Trading Limited 161,079
（0.49%→0.67%）
2026/04/03 Jane Street Asia Trading Limited 118,901
（0.56%→0.49%）
2026/04/02 Jane Street Asia Trading Limited 133,850
（0.87%→0.56%）
2026/04/01 Jane Street Asia Trading Limited 206,791
（0.77%→0.87%）
2026/03/30 Jane Street Asia Trading Limited 181,577
（1.40%→0.77%）
2026/03/27 Jane Street Asia Trading Limited 327,728
（1.17%→1.40%）
2026/03/26 Jane Street Asia Trading Limited 273,533
（1.23%→1.17%）
2026/03/25 Jane Street Asia Trading Limited 287,840
（1.06%→1.23%）
2026/03/23 Jane Street Asia Trading Limited 252,128
（None→1.06%）
2026/03/17 JANE STREET SINGAPORE PTE. LIMITED 100,231
（0.51%→0.42%）
2026/03/11 JANE STREET SINGAPORE PTE. LIMITED 122,673
（None→0.51%）
2026/02/17 個人 150,000
（0.40%→0.60%）
2026/02/16 JANE STREET SINGAPORE PTE. LIMITED 110,216
（0.50%→0.44%）
2026/02/13 JANE STREET SINGAPORE PTE. LIMITED 123,181
（None→0.50%）
2026/02/13 個人 135,000
（0.43%→0.55%）

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
2026/10/28 東証 62,148 0 62,148 0 180
2026/10/27 東証 63,552 0 63,552 0 60 - - -
2026/10/26 東証 60,724 0 60,724 0 60 - - -
2026/10/23 東証 69,843 0 69,843 0 60 - - -
2026/10/22 東証 65,820 0 65,820 0 60 - - -
2026/10/21 東証 64,998 0 64,998 0 180 - - -
2026/10/20 東証 65,705 0 65,705 0 60 - - -
2026/10/19 東証 64,043 0 64,043 0 60 - - -
2026/10/16 東証 63,796 0 63,796 0 60 - - -
2026/10/15 東証 67,929 0 67,929 0 60 - - -
2026/10/14 東証 61,690 0 61,690 0 180 - - -
2026/10/13 東証 59,788 0 59,788 0 60 - - -
2026/10/09 東証 60,348 0 60,348 0 60 - - -
2026/10/08 東証 61,087 0 61,087 0 60 - - -
2026/10/07 東証 62,866 0 62,866 0 240 - - -
2026/10/06 東証 62,602 0 62,602 0 60 - - -
2026/10/05 東証 63,647 0 63,647 0 60 - - -
2026/10/02 東証 63,554 0 63,554 0 60 - - -
2026/10/01 東証 61,884 0 61,884 0 60 - - -
2026/09/30 東証 62,636 0 62,636 0 180 - - -
2026/09/29 東証 62,292 0 62,292 0 60 - - -
2026/09/28 東証 61,531 0 61,531 0 60 - - -
2026/09/25 東証 56,257 0 56,257 0 60 - - -
2026/09/24 東証 54,919 0 54,919 0 60 - - -
2026/09/18 東証 55,791 0 55,791 0 180 - - -
2026/09/17 東証 61,559 0 61,559 0 60 - - -
2026/09/16 東証 69,692 0 69,692 0 360 - - -
2026/09/15 東証 67,499 0 67,499 0 60 - - -
2026/09/14 東証 73,224 0 73,224 0 60 - - -
2026/09/11 東証 75,012 0 75,012 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(%)
2025/05/12 1,749 1,765 1,747 1,765 807,783 -
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
2026/01/21 2,193 2,206 2,192 2,201 481,671 -1.57
2026/01/22 2,215 2,224 2,213 2,219 309,386 0.82
2026/01/23 2,226 2,244 2,226 2,242 352,610 1.04
2026/01/26 2,192 2,196 2,179 2,194 531,359 -2.14
2026/01/27 2,219 2,237 2,214 2,235 369,316 1.87
2026/01/28 2,218 2,235 2,214 2,235 335,669 0.00
2026/01/29 2,214 2,219 2,203 2,217 265,486 -0.81
2026/01/30 2,186 2,189 2,167 2,174 527,779 -1.94
2026/02/02 2,179 2,192 2,142 2,143 515,439 -1.43
2026/02/03 2,217 2,233 2,216 2,230 407,072 4.06
2026/02/04 2,174 2,186 2,172 2,185 312,970 -2.02
2026/02/05 2,146 2,159 2,132 2,146 559,009 -1.78
2026/02/06 2,032 2,068 2,025 2,066 1,318,314 -3.73
2026/02/09 2,141 2,141 2,117 2,120 373,120 2.61
2026/02/10 2,145 2,146 2,125 2,135 226,612 0.71
2026/02/12 2,073 2,085 2,066 2,084 383,360 -2.39
2026/02/13 2,018 2,020 2,001 2,008 807,323 -3.65
2026/02/16 2,008 2,016 2,007 2,010 238,103 0.10
2026/02/17 2,020 2,020 1,982 1,985 690,023 -1.24
2026/02/18 2,010 2,030 2,007 2,028 209,000 2.17
2026/02/19 2,057 2,067 2,051 2,060 200,930 1.58
2026/02/20 2,063 2,071 2,058 2,070 145,131 0.49
2026/02/24 2,020 2,034 2,017 2,027 284,415 -2.08
2026/02/25 2,045 2,051 2,040 2,045 201,934 0.89
2026/02/26 2,089 2,090 2,080 2,089 219,369 2.15
2026/02/27 2,088 2,090 2,079 2,089 321,893 0.00
2026/03/02 2,070 2,082 2,060 2,067 634,538 -1.05
2026/03/03 2,114 2,119 2,096 2,096 424,867 1.40
2026/03/04 2,120 2,132 2,100 2,110 453,973 0.67
2026/03/05 2,167 2,168 2,151 2,155 388,457 2.13
2026/03/06 2,181 2,196 2,177 2,195 360,311 1.86
2026/03/09 2,129 2,139 2,113 2,137 618,002 -2.64
2026/03/10 2,187 2,193 2,179 2,191 272,219 2.53
2026/03/11 2,194 2,207 2,193 2,199 509,838 0.37
2026/03/12 2,182 2,190 2,179 2,189 290,500 -0.45
2026/03/13 2,177 2,190 2,175 2,186 175,109 -0.14
2026/03/16 2,159 2,166 2,156 2,159 241,657 -1.24
2026/03/17 2,160 2,162 2,150 2,150 209,474 -0.42
2026/03/18 2,164 2,180 2,164 2,180 220,791 1.40
2026/03/19 2,155 2,158 2,148 2,150 127,660 -1.38
2026/03/23 2,079 2,089 2,076 2,080 658,285 -3.26
2026/03/24 2,124 2,124 2,080 2,101 199,635 1.01
2026/03/25 2,098 2,102 2,088 2,092 179,448 -0.43
2026/03/26 2,087 2,092 2,078 2,082 152,698 -0.48
2026/03/27 2,041 2,046 2,030 2,041 246,290 -1.97
2026/03/30 1,972 1,989 1,962 1,989 532,669 -2.55
2026/03/31 1,949 1,977 1,937 1,962 232,364 -1.36
2026/04/01 2,042 2,055 2,035 2,054 272,259 4.69
2026/04/02 2,069 2,069 2,020 2,027 507,476 -1.31
2026/04/03 2,075 2,082 2,070 2,072 104,132 2.22
2026/04/06 2,070 2,091 2,070 2,085 194,389 0.63
2026/04/07 2,100 2,102 2,082 2,091 133,842 0.29
2026/04/08 2,177 2,185 2,167 2,181 762,925 4.30
2026/04/09 2,158 2,158 2,139 2,154 436,425 -1.24
2026/04/10 2,179 2,191 2,177 2,188 222,970 1.58
2026/04/13 2,173 2,193 2,171 2,193 378,631 0.23
2026/04/14 2,228 2,239 2,228 2,239 354,767 2.10
2026/04/15 2,298 2,310 2,298 2,305 908,501 2.95
2026/04/16 2,348 2,358 2,340 2,358 1,168,927 2.30
2026/04/17 2,335 2,340 2,327 2,334 490,517 -1.02
2026/04/20 2,349 2,350 2,329 2,333 664,996 -0.04
2026/04/21 2,333 2,343 2,331 2,342 263,769 0.39
2026/04/22 2,342 2,343 2,336 2,341 207,596 -0.04
2026/04/23 2,382 2,384 2,357 2,384 634,914 1.84
2026/04/24 2,366 2,372 2,355 2,361 351,653 -0.96
2026/04/27 2,388 2,403 2,386 2,398 437,192 1.57
2026/04/28 2,420 2,420 2,397 2,403 439,056 0.21
2026/04/30 2,420 2,427 2,391 2,391 676,036 -0.50
2026/05/01 2,357 2,369 2,351 2,365 287,198 -1.09
2026/05/07 2,431 2,439 2,422 2,439 626,226 3.13
2026/05/08 2,434 2,455 2,434 2,452 404,057 0.53
2026/05/11 2,500 2,519 2,496 2,505 713,329 2.16
2026/05/12 2,511 2,515 2,495 2,496 481,389 -0.36
2026/05/13 2,496 2,525 2,494 2,525 522,465 1.16
2026/05/14 2,540 2,549 2,529 2,549 529,471 0.95
2026/05/15 2,557 2,575 2,518 2,525 768,554 -0.94
2026/05/18 2,520 2,522 2,492 2,510 351,452 -0.59
2026/05/19 2,519 2,520 2,490 2,504 286,963 -0.24
2026/05/20 2,490 2,506 2,478 2,506 239,468 0.08
2026/05/21 2,514 2,536 2,508 2,536 351,240 1.20
2026/05/22 2,552 2,556 2,545 2,555 388,153 0.75
2026/05/25 2,556 2,573 2,553 2,573 440,418 0.70
2026/05/26 2,555 2,561 2,550 2,560 196,309 -0.51
2026/05/27 2,601 2,626 2,601 2,610 964,579 1.95
2026/05/28 2,611 2,630 2,597 2,618 510,142 0.31
2026/05/29 2,663 2,666 2,649 2,666 542,213 1.83
2026/06/01 2,710 2,751 2,709 2,749 798,259 3.11
2026/06/02 2,747 2,753 2,723 2,752 722,264 0.11
2026/06/03 2,744 2,752 2,735 2,751 596,715 -0.04
2026/06/04 2,664 2,676 2,648 2,676 533,547 -2.73
2026/06/05 2,633 2,638 2,602 2,617 464,242 -2.20
2026/06/08 2,523 2,555 2,503 2,517 891,116 -3.82
2026/06/09 2,551 2,578 2,531 2,577 461,853 2.38
2026/06/10 2,513 2,522 2,486 2,500 487,375 -2.99
2026/06/11 2,438 2,485 2,430 2,485 603,602 -0.60
2026/06/12 2,535 2,539 2,512 2,519 372,103 1.37
2026/06/15 2,542 2,567 2,533 2,565 878,556 1.83
2026/06/16 2,611 2,613 2,595 2,608 308,908 1.68
2026/06/17 2,563 2,587 2,563 2,586 216,381 -0.84
2026/06/18 2,577 2,584 2,561 2,570 442,697 -0.62
2026/06/19 2,617 2,619 2,589 2,598 386,950 1.09
2026/06/22 2,593 2,618 2,593 2,615 400,628 0.65
2026/06/23 2,550 2,565 2,505 2,505 688,675 -4.21
2026/06/24 2,494 2,514 2,490 2,502 283,900 -0.12
2026/06/25 2,520 2,521 2,504 2,509 206,439 0.28
2026/06/26 2,460 2,460 2,404 2,424 761,304 -3.39
2026/06/29 2,474 2,504 2,464 2,504 224,535 3.30
2026/06/30 2,513 2,527 2,501 2,527 204,541 0.92
2026/07/01 2,548 2,548 2,521 2,524 240,151 -0.12
2026/07/02 2,558 2,578 2,549 2,556 324,690 1.27
2026/07/03 2,542 2,559 2,535 2,558 220,855 0.08
2026/07/06 2,577 2,579 2,556 2,567 196,738 0.35
2026/07/07 2,573 2,583 2,557 2,571 363,549 0.16
2026/07/08 2,577 2,595 2,576 2,579 185,606 0.31
2026/07/09 2,594 2,604 2,587 2,600 179,953 0.81
2026/07/10 2,620 2,620 2,596 2,599 158,291 -0.04
2026/07/13 2,610 2,622 2,591 2,604 251,263 0.19
2026/07/14 2,598 2,616 2,591 2,616 263,419 0.46
2026/07/15 2,641 2,654 2,638 2,654 270,161 1.45
2026/07/16 2,665 2,678 2,658 2,677 356,713 0.87
2026/07/17 2,592 2,598 2,557 2,561 551,322 -4.33
2026/07/21 2,584 2,605 2,581 2,602 227,097 1.60
2026/07/22 2,623 2,626 2,607 2,607 180,666 0.19
2026/07/23 2,592 2,604 2,583 2,586 109,860 -0.81
2026/07/24 2,559 2,563 2,544 2,549 238,047 -1.43
2026/07/27 2,569 2,571 2,552 2,565 160,799 0.63
2026/07/28 2,555 2,555 2,526 2,531 196,082 -1.33
2026/07/29 2,546 2,559 2,510 2,528 323,674 -0.12
2026/07/30 2,493 2,504 2,483 2,483 228,078 -1.78
2026/07/31 2,533 2,550 2,526 2,550 195,613 2.70
2026/08/03 2,520 2,537 2,493 2,522 168,197 -1.10
2026/08/04 2,600 2,630 2,598 2,629 1,256,953 4.24
2026/08/05 2,705 2,714 2,690 2,709 803,527 3.04
2026/08/06 2,676 2,688 2,669 2,685 421,341 -0.89
2026/08/07 2,700 2,700 2,680 2,699 248,458 0.52
2026/08/10 2,726 2,744 2,716 2,744 384,103 1.67
2026/08/12 2,735 2,735 2,720 2,727 690,580 -0.62
2026/08/13 2,703 2,718 2,703 2,711 517,790 -0.59
2026/08/14 2,768 2,769 2,757 2,757 612,664 1.70
2026/08/17 2,740 2,747 2,734 2,747 162,871 -0.36
2026/08/18 2,718 2,718 2,695 2,702 432,426 -1.64
2026/08/19 2,673 2,686 2,662 2,664 519,769 -1.41
2026/08/20 2,683 2,694 2,680 2,688 196,735 0.90
2026/08/21 2,681 2,687 2,678 2,680 131,515 -0.30
2026/08/24 2,696 2,696 2,674 2,679 184,043 -0.04
2026/08/25 2,670 2,687 2,665 2,680 118,043 0.04
2026/08/26 2,690 2,690 2,671 2,678 90,038 -0.07
2026/08/27 2,719 2,723 2,705 2,708 197,538 1.12
2026/08/28 2,732 2,744 2,725 2,735 148,475 1.00
2026/08/31 2,753 2,763 2,746 2,762 192,658 0.99
2026/09/01 2,760 2,762 2,751 2,755 96,733 -0.25
2026/09/02 2,738 2,743 2,715 2,715 130,515 -1.45
2026/09/03 2,721 2,723 2,686 2,695 100,976 -0.74
2026/09/04 2,716 2,735 2,706 2,733 132,376 1.41
2026/09/07 2,701 2,702 2,688 2,698 126,270 -1.28
2026/09/08 2,658 2,663 2,641 2,645 180,459 -1.96
2026/09/09 2,626 2,641 2,622 2,630 189,560 -0.57
2026/09/10 2,629 2,635 2,623 2,633 81,214 0.11
2026/09/11 2,622 2,628 2,616 2,626 115,509 -0.27
2026/09/14 2,601 2,615 2,600 2,612 171,350 -0.53
2026/09/15 2,652 2,661 2,645 2,657 126,312 1.72
2026/09/16 2,652 2,656 2,646 2,650 74,285 -0.26
2026/09/17 2,670 2,676 2,660 2,668 146,394 0.68
2026/09/18 2,693 2,732 2,693 2,732 187,375 2.40
2026/09/24 2,801 2,806 2,787 2,788 380,780 2.05
2026/09/25 2,820 2,827 2,815 2,825 288,843 1.33
2026/09/28 2,804 2,813 2,787 2,787 244,045 -1.35
2026/09/29 2,771 2,771 2,752 2,759 136,651 -1.00
2026/09/30 2,782 2,787 2,760 2,769 118,484 0.36
2026/10/01 2,790 2,825 2,786 2,825 249,240 2.02
2026/10/02 2,789 2,795 2,778 2,786 144,751 -1.38
2026/10/05 2,799 2,802 2,788 2,788 182,535 0.07
2026/10/06 2,820 2,830 2,813 2,830 264,946 1.51
2026/10/07 2,848 2,855 2,848 2,850 231,856 0.71
2026/10/08 2,858 2,864 2,850 2,858 311,645 0.28
2026/10/09 2,835 2,850 2,828 2,850 166,055 -0.28
2026/10/13 2,849 2,851 2,825 2,832 262,508 -0.63
2026/10/14 2,855 2,864 2,850 2,859 341,397 0.95
2026/10/15 2,764 2,765 2,740 2,753 1,163,480 -3.71
2026/10/16 2,780 2,793 2,779 2,785 216,874 1.16
2026/10/19 2,726 2,746 2,718 2,737 283,704 -1.72
2026/10/20 2,759 2,764 2,742 2,743 186,310 0.22
2026/10/21 2,733 2,747 2,727 2,731 296,913 -0.44
2026/10/22 2,737 2,743 2,697 2,699 160,296 -1.17
2026/10/23 2,632 2,645 2,620 2,644 392,073 -2.04
2026/10/26 2,634 2,644 2,624 2,630 268,870 -0.53
2026/10/27 2,668 2,669 2,651 2,658 150,276 1.06
2026/10/28 2,685 2,699 2,682 2,699 116,230 1.54
2026/10/29 2,666 2,676 2,652 2,670 779,948 -1.07
2026/10/30 2,600 2,600 2,560 2,582 755,933 -3.30

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