グローバルＸ　プライシングパワー・リーダーズ－日本株式　ＥＴＦ（328A）の銘柄情報

グローバルＸ　プライシングパワー・リーダーズ－日本株式　ＥＴＦ 328A

ETF等 その他 最終更新: 2026/10/29
1,342円
(時刻：13:00)
▼ -2円 (-0.14%)

価格情報

始値 1,346円
高値 1,346円
安値 1,338円
終値 1,342円
出来高 31,112株
売買代金 41,752,700円
売り気配 (15:29) 1,354円
買い気配 (15:29) 1,349円
年初来高値 (2026/02/06) 1,558円
年初来安値 (2026/01/29) 1,261円

基本情報

銘柄名 グローバルＸ　プライシングパワー・リーダーズ－日本株式　ＥＴＦ
英文銘柄名 GLOBAL X JAPAN PRICING POWER LEADERS ETF
時価総額 396,002,880.0円
発行済株式総数 294,645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
2026/08/10 3 -10 385 -360
2026/08/06 3 0 745 -555
2026/08/05 3 0 1,300 740
2026/07/30 0 0 246 0
2026/07/29 0 0 246 200
2026/07/28 0 0 46 0
2026/07/27 0 0 46 -1
2026/07/24 0 0 47 0
2026/07/23 0 0 47 0
2026/07/22 0 0 47 0
2026/07/21 0 0 47 36
2026/07/17 0 0 11 0
2026/07/16 0 0 11 0
2026/07/15 0 0 11 0
2026/07/14 0 0 11 0
2026/07/13 0 0 11 -1
2026/07/10 0 0 12 0
2026/07/09 0 0 12 3
2026/07/08 0 0 9 0
2026/07/07 0 0 9 0
2026/07/06 0 0 9 0
2026/07/03 0 0 9 0
2026/07/02 0 0 9 0
2026/07/01 0 0 9 0
2026/06/30 0 0 9 0
2026/06/29 0 0 9 0
2026/06/26 0 0 9 1
2026/06/25 0 0 8 -1
2026/06/24 0 0 9 0
2026/06/23 0 0 9 1
2026/06/22 0 0 8 0
2026/06/12 0 0 7 1
2026/06/11 0 0 6 0
2026/06/10 0 0 6 0
2026/06/09 0 0 6 -1
2026/06/08 0 0 7 1
2026/05/29 0 0 5 0
2026/05/28 0 0 5 0
2026/05/22 0 0 5 0
2026/05/21 0 0 5 -300
2026/05/20 0 0 305 0
2026/05/19 0 0 305 0
2026/05/18 0 0 305 0
2026/05/15 0 0 305 0
2026/05/14 0 0 305 0
2026/05/13 0 0 305 -100
2026/05/12 0 0 405 0
2026/05/11 0 0 405 0
2026/05/08 0 0 405 370
2026/05/07 0 0 35 0
2026/05/01 0 0 35 0
2026/04/30 0 0 35 31
2026/04/28 0 0 4 3
2026/04/27 0 0 1 -23
2026/04/24 0 0 24 0
2026/04/23 0 0 24 0
2026/04/22 0 0 24 0
2026/04/21 0 0 24 1
2026/04/20 0 0 23 0
2026/04/17 0 0 23 0
2026/04/16 0 0 23 -169
2026/04/15 0 0 192 0
2026/04/14 0 0 192 -3
2026/04/13 0 0 195 1
2026/04/10 0 0 194 161
2026/04/09 0 0 33 -4
2026/04/08 0 0 37 1
2026/04/07 0 0 36 0
2026/04/06 0 0 36 0
2026/04/03 0 0 36 -10
2026/04/02 0 0 46 0
2026/04/01 0 0 46 31
2026/03/31 0 0 15 -10
2026/03/27 0 0 11 -49
2026/03/26 0 0 60 55
2026/03/24 0 0 5 0
2026/03/23 0 0 5 0
2026/03/19 0 0 5 0
2026/03/18 0 0 5 0
2026/03/17 0 0 5 0
2026/03/16 0 0 5 0
2026/03/13 0 0 5 1
2026/03/12 0 0 4 -1
2026/03/11 0 0 5 2
2026/03/10 0 0 3 0
2026/03/09 0 0 3 0
2026/03/06 0 0 3 0
2026/03/05 0 0 3 0
2026/03/04 0 0 3 0
2026/03/03 0 0 3 0
2026/03/02 0 0 3 1
2026/02/27 0 0 2 0
2026/02/26 0 0 2 -15
2026/02/25 0 0 17 0
2026/02/24 0 0 17 0
2026/02/20 0 0 17 0
2026/02/19 0 0 17 0
2026/02/18 0 0 17 -1,000
2026/02/17 0 0 1,017 0
2026/02/16 0 0 1,017 0
2026/02/13 0 0 1,017 -199
2026/02/12 0 0 1,216 -20
2026/02/10 0 0 1,236 -179
2026/02/09 0 0 1,415 75
2026/02/06 0 0 1,340 1,100
2026/02/05 0 0 240 0
2026/02/04 0 0 240 0

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/27 0 0 42 0
2026/10/26 0 0 42 0
2026/10/23 0 0 42 5
2026/10/22 0 0 37 0
2026/10/21 0 0 37 0
2026/10/20 0 0 37 0
2026/10/19 0 0 37 -4
2026/10/16 0 0 41 0
2026/10/15 0 0 41 0
2026/10/14 0 0 41 0
2026/10/13 0 0 41 0
2026/10/09 0 0 41 0
2026/10/08 0 0 41 1
2026/10/07 0 0 40 0
2026/10/06 0 0 40 0
2026/10/05 0 0 40 0
2026/10/02 0 0 40 0
2026/10/01 0 0 40 0
2026/09/30 0 0 40 0
2026/09/29 0 0 40 3
2026/09/28 0 0 37 0
2026/09/25 0 0 37 0
2026/09/18 0 0 37 0
2026/09/11 0 0 37 0
2026/09/04 0 0 37 0
2026/08/28 0 -1 37 0
2026/08/21 1 1 37 -300
2026/08/14 0 -3 337 -48
2026/08/07 3 3 385 139
2026/07/31 0 0 246 200
2026/07/24 0 0 46 -1
2026/07/17 0 0 47 36
2026/07/10 0 0 11 2
2026/07/03 0 0 9 0
2026/06/26 0 0 9 1
2026/06/19 0 0 8 1
2026/06/12 0 0 7 0
2026/06/05 0 0 7 2
2026/05/22 0 0 5 -300
2026/05/15 0 0 305 270
2026/05/01 0 0 35 34
2026/04/24 0 0 1 -22
2026/04/17 0 0 23 -172
2026/04/10 0 0 195 159
2026/04/03 0 0 36 11
2026/03/27 0 0 25 20
2026/03/19 0 0 5 0
2026/03/13 0 0 5 2
2026/03/06 0 0 3 0
2026/02/27 0 0 3 -14
2026/02/20 0 0 17 -1,000
2026/02/13 0 0 1,017 -398
2026/02/06 0 0 1,415 1,175
2026/01/30 0 0 240 0

空売り残高（履歴）

計算日 商号 空売り残高
該当するデータはありません。

品貸料（東証公表値）

約定日 貸株超過株数 最高料率 品貸料率
該当するデータはありません。

日証金

約定日 市場区分 融資残高 貸株残高 差引残高 最低料率 最高料率 品貸料率（円） 品貸料率（年換算％） 応札ランク
2026/10/28 東証 37 0 37 0 180
2026/10/27 東証 37 0 37 0 60 - - -
2026/10/26 東証 37 0 37 0 60 - - -
2026/10/23 東証 37 0 37 0 60 - - -
2026/10/22 東証 37 0 37 0 60 - - -
2026/10/21 東証 37 0 37 0 180 - - -
2026/10/20 東証 37 0 37 0 60 - - -
2026/10/19 東証 37 0 37 0 60 - - -
2026/10/16 東証 37 0 37 0 60 - - -
2026/10/15 東証 37 0 37 0 60 - - -
2026/10/14 東証 37 0 37 0 180 - - -
2026/10/13 東証 37 0 37 0 60 - - -
2026/10/09 東証 37 0 37 0 60 - - -
2026/10/08 東証 37 0 37 0 60 - - -
2026/10/07 東証 37 0 37 0 240 - - -
2026/10/06 東証 37 0 37 0 60 - - -
2026/10/05 東証 37 0 37 0 60 - - -
2026/10/02 東証 37 0 37 0 60 - - -
2026/10/01 東証 37 0 37 0 60 - - -
2026/09/30 東証 37 0 37 0 180 - - -
2026/09/29 東証 40 0 40 0 60 - - -
2026/09/28 東証 37 0 37 0 60 - - -
2026/09/25 東証 37 0 37 0 60 - - -
2026/09/24 東証 37 0 37 0 60 - - -
2026/09/18 東証 37 0 37 0 180 - - -
2026/09/17 東証 37 0 37 0 60 - - -
2026/09/16 東証 37 0 37 0 360 - - -
2026/09/15 東証 37 0 37 0 60 - - -
2026/09/14 東証 37 0 37 0 60 - - -
2026/09/11 東証 37 0 37 0 60 - - -

詳細チャートへ

適時開示情報

日付表題
2026年09月24日 11時00分2026年8月期（2026年2月11日～2026年8月10日）決算短信
2026年08月10日 18時00分ETFの収益分配のお知らせ
2026年08月06日 08時50分ETFの収益分配金見込額のお知らせ
2026年03月27日 11時00分2026年2月期（2025年8月11日～2026年2月10日）決算短信
2026年02月10日 18時00分ETFの収益分配のお知らせ
2026年02月06日 08時50分ETFの収益分配金見込額のお知らせ
2025年09月24日 11時00分2025年8月期（2025年2月19日～2025年8月10日）決算短信
2025年08月12日 16時30分ETFの収益分配のお知らせ
2025年08月06日 08時50分ETFの収益分配金見込額のお知らせ

EDINET

該当する書類は見つかりませんでした。

企業概要

企業概要情報がありません。

ヒストリカルデータ

日付 始値 高値 安値 終値 出来高 変化率(%)
2025/05/09 1,100 1,103 1,099 1,100 1,526 -
2025/05/12 1,105 1,105 1,095 1,100 448 0.00
2025/05/13 1,107 1,111 1,104 1,104 826 0.36
2025/05/14 1,134 1,134 1,090 1,094 488 -0.91
2025/05/15 1,124 1,124 1,084 1,090 304 -0.37
2025/05/16 1,104 1,104 1,092 1,092 19 0.18
2025/05/19 1,101 1,101 1,096 1,096 24 0.37
2025/05/20 1,119 1,119 1,096 1,097 15 0.09
2025/05/21 1,127 1,127 1,104 1,104 9 0.64
2025/05/22 1,105 1,105 1,098 1,103 27 -0.09
2025/05/23 1,107 1,113 1,107 1,112 226 0.82
2025/05/26 1,103 1,113 1,103 1,107 529 -0.45
2025/05/27 1,108 1,111 1,108 1,110 26 0.27
2025/05/28 1,140 1,140 1,110 1,110 15 0.00
2025/05/29 1,114 1,117 1,114 1,117 31 0.63
2025/05/30 1,110 1,122 1,110 1,122 491 0.45
2025/06/02 1,118 1,118 1,114 1,114 173 -0.71
2025/06/03 1,115 1,115 1,113 1,113 3 -0.09
2025/06/04 1,108 1,108 1,099 1,102 4,425 -0.99
2025/06/05 1,090 1,096 1,090 1,092 309 -0.91
2025/06/06 1,086 1,094 1,086 1,092 962 0.00
2025/06/09 1,097 1,097 1,093 1,093 150 0.09
2025/06/10 1,094 1,096 1,092 1,092 56 -0.09
2025/06/11 1,100 1,100 1,093 1,095 30 0.27
2025/06/12 1,098 1,098 1,091 1,092 125 -0.27
2025/06/13 1,101 1,108 1,079 1,108 90 1.47
2025/06/16 1,089 1,095 1,088 1,093 889 -1.35
2025/06/17 1,094 1,094 1,092 1,092 23 -0.09
2025/06/18 1,091 1,099 1,091 1,099 208 0.64
2025/06/19 1,102 1,102 1,092 1,092 34 -0.64
2025/06/20 1,094 1,095 1,091 1,091 22 -0.09
2025/06/23 1,091 1,091 1,084 1,084 24 -0.64
2025/06/24 1,091 1,094 1,087 1,087 406 0.28
2025/06/25 1,094 1,094 1,076 1,077 21 -0.92
2025/06/26 1,087 1,087 1,075 1,083 32 0.56
2025/06/27 1,113 1,113 1,094 1,097 396 1.29
2025/06/30 1,103 1,103 1,097 1,097 568 0.00
2025/07/01 1,098 1,100 1,096 1,096 1,217 -0.09
2025/07/02 1,111 1,111 1,097 1,101 84 0.46
2025/07/03 1,109 1,109 1,098 1,104 54 0.27
2025/07/04 1,107 1,107 1,098 1,098 170 -0.54
2025/07/07 1,102 1,102 1,097 1,097 12 -0.09
2025/07/08 1,098 1,102 1,096 1,096 627 -0.09
2025/07/09 1,102 1,103 1,098 1,099 214 0.27
2025/07/10 1,102 1,102 1,092 1,093 92 -0.55
2025/07/11 1,121 1,121 1,102 1,102 442 0.82
2025/07/14 1,132 1,132 1,100 1,104 1,125 0.18
2025/07/15 1,105 1,105 1,098 1,098 195 -0.54
2025/07/16 1,105 1,105 1,097 1,102 53 0.36
2025/07/17 1,101 1,107 1,100 1,107 82 0.45
2025/07/18 1,108 1,108 1,102 1,102 399 -0.45
2025/07/22 1,077 1,105 1,077 1,098 680 -0.36
2025/07/23 1,112 1,134 1,112 1,134 104 3.28
2025/07/24 1,134 1,146 1,134 1,141 344 0.62
2025/07/25 1,150 1,150 1,133 1,134 236 -0.61
2025/07/28 1,134 1,134 1,129 1,130 74 -0.35
2025/07/29 1,129 1,129 1,116 1,117 60 -1.15
2025/07/30 1,118 1,119 1,116 1,119 56 0.18
2025/07/31 1,120 1,126 1,120 1,126 9 0.63
2025/08/01 1,132 1,138 1,130 1,130 59,111 0.36
2025/08/04 1,117 1,127 1,113 1,127 713 -0.27
2025/08/05 1,127 1,127 1,120 1,124 73 -0.27
2025/08/06 1,126 1,138 1,126 1,138 38,833 1.25
2025/08/07 1,094 1,103 1,090 1,097 20,064 -3.60
2025/08/08 1,109 1,118 1,106 1,115 16,031 1.64
2025/08/12 1,121 1,128 1,120 1,126 2,867 0.99
2025/08/13 1,135 1,135 1,128 1,128 941 0.18
2025/08/14 1,135 1,135 1,115 1,116 350 -1.06
2025/08/15 1,122 1,127 1,119 1,126 6,042 0.90
2025/08/18 1,133 1,141 1,133 1,136 1,203 0.89
2025/08/19 1,141 1,143 1,135 1,141 266 0.44
2025/08/20 1,141 1,149 1,141 1,146 945 0.44
2025/08/21 1,150 1,150 1,138 1,140 2,993 -0.52
2025/08/22 1,143 1,143 1,139 1,143 2,770 0.26
2025/08/25 1,151 1,151 1,144 1,149 612 0.52
2025/08/26 1,160 1,160 1,129 1,132 599 -1.48
2025/08/27 1,139 1,139 1,128 1,131 132 -0.09
2025/08/28 1,131 1,140 1,130 1,139 250 0.71
2025/08/29 1,169 1,169 1,134 1,139 335 0.00
2025/09/01 1,130 1,142 1,130 1,137 547 -0.18
2025/09/02 1,138 1,153 1,138 1,151 538 1.23
2025/09/03 1,154 1,159 1,150 1,150 669 -0.09
2025/09/04 1,151 1,165 1,151 1,165 1,434 1.30
2025/09/05 1,168 1,168 1,159 1,165 6,828 0.00
2025/09/08 1,167 1,175 1,165 1,173 1,643 0.69
2025/09/09 1,176 1,176 1,166 1,166 1,417 -0.60
2025/09/10 1,175 1,175 1,165 1,167 383 0.09
2025/09/11 1,176 1,176 1,154 1,156 81,844 -0.94
2025/09/12 1,183 1,183 1,132 1,132 351 -2.08
2025/09/16 1,158 1,164 1,158 1,164 1,570 2.83
2025/09/17 1,165 1,165 1,155 1,159 38,090 -0.43
2025/09/18 1,160 1,166 1,156 1,164 58 0.43
2025/09/19 1,172 1,172 1,157 1,165 665 0.09
2025/09/22 1,160 1,163 1,155 1,155 461 -0.86
2025/09/24 1,156 1,156 1,153 1,154 341 -0.09
2025/09/25 1,142 1,161 1,142 1,157 159 0.26
2025/09/26 1,159 1,163 1,158 1,162 290 0.43
2025/09/29 1,170 1,173 1,144 1,144 473 -1.55
2025/09/30 1,156 1,156 1,137 1,143 4,603 -0.09
2025/10/01 1,143 1,143 1,125 1,143 1,423 0.00
2025/10/02 1,143 1,143 1,117 1,123 718 -1.75
2025/10/03 1,136 1,136 1,117 1,125 367 0.18
2025/10/06 1,149 1,151 1,140 1,149 1,641 2.13
2025/10/07 1,148 1,154 1,146 1,152 898 0.26
2025/10/08 1,155 1,160 1,155 1,156 1,914 0.35
2025/10/09 1,169 1,169 1,150 1,155 658 -0.09
2025/10/10 1,164 1,164 1,140 1,144 1,841 -0.95
2025/10/14 1,174 1,174 1,121 1,123 1,484 -1.84
2025/10/15 1,153 1,153 1,132 1,143 498 1.78
2025/10/16 1,150 1,152 1,142 1,147 563 0.35
2025/10/17 1,175 1,175 1,145 1,145 1,349 -0.17
2025/10/20 1,175 1,175 1,157 1,170 240 2.18
2025/10/21 1,200 1,200 1,166 1,199 810 2.48
2025/10/22 1,172 1,188 1,172 1,187 1,419 -1.00
2025/10/23 1,171 1,184 1,171 1,182 1,369 -0.42
2025/10/24 1,180 1,188 1,180 1,188 32 0.51
2025/10/27 1,199 1,201 1,194 1,196 802 0.67
2025/10/28 1,200 1,200 1,189 1,189 507 -0.59
2025/10/29 1,186 1,206 1,182 1,195 19,901 0.50
2025/10/30 1,176 1,199 1,176 1,197 1,012 0.17
2025/10/31 1,207 1,217 1,196 1,211 540 1.17
2025/11/04 1,232 1,251 1,215 1,224 490 1.07
2025/11/05 1,194 1,225 1,194 1,217 557 -0.57
2025/11/06 1,225 1,236 1,223 1,227 115 0.82
2025/11/07 1,235 1,237 1,224 1,230 1,367 0.24
2025/11/10 1,251 1,251 1,229 1,237 465 0.57
2025/11/11 1,238 1,244 1,236 1,240 18 0.24
2025/11/12 1,242 1,258 1,242 1,252 954 0.97
2025/11/13 1,266 1,277 1,263 1,277 733 2.00
2025/11/14 1,276 1,278 1,269 1,277 819 0.00
2025/11/17 1,261 1,284 1,261 1,284 321 0.55
2025/11/18 1,286 1,286 1,254 1,255 1,565 -2.26
2025/11/19 1,238 1,265 1,238 1,251 87 -0.32
2025/11/20 1,281 1,295 1,281 1,291 898 3.20
2025/11/21 1,300 1,300 1,277 1,279 421 -0.93
2025/11/25 1,300 1,300 1,286 1,287 876 0.63
2025/11/26 1,310 1,310 1,288 1,302 376 1.17
2025/11/27 1,314 1,314 1,301 1,303 469 0.08
2025/11/28 1,307 1,307 1,302 1,302 142 -0.08
2025/12/01 1,318 1,318 1,290 1,302 759 0.00
2025/12/02 1,303 1,303 1,299 1,299 41 -0.23
2025/12/03 1,320 1,320 1,290 1,293 1,334 -0.46
2025/12/04 1,302 1,302 1,290 1,301 763 0.62
2025/12/05 1,316 1,316 1,276 1,278 1,168 -1.77
2025/12/08 1,292 1,292 1,277 1,283 267 0.39
2025/12/09 1,284 1,294 1,284 1,294 104 0.86
2025/12/10 1,310 1,310 1,290 1,295 691 0.08
2025/12/11 1,316 1,316 1,280 1,280 733 -1.16
2025/12/12 1,323 1,323 1,290 1,292 822 0.94
2025/12/15 1,292 1,334 1,292 1,334 752 3.25
2025/12/16 1,321 1,321 1,282 1,284 1,282 -3.75
2025/12/17 1,302 1,302 1,274 1,284 656 0.00
2025/12/18 1,283 1,283 1,272 1,279 553 -0.39
2025/12/19 1,290 1,293 1,288 1,293 844 1.09
2025/12/22 1,322 1,322 1,297 1,297 540 0.31
2025/12/23 1,292 1,299 1,292 1,296 881 -0.08
2025/12/24 1,298 1,298 1,292 1,292 428 -0.31
2025/12/25 1,300 1,300 1,297 1,298 91 0.46
2025/12/26 1,311 1,311 1,285 1,286 1,523 -0.92
2025/12/29 1,295 1,311 1,290 1,299 1,689 1.01
2025/12/30 1,296 1,297 1,292 1,294 985 -0.38
2026/01/05 1,318 1,318 1,302 1,305 769 0.85
2026/01/06 1,335 1,335 1,302 1,308 4,461 0.23
2026/01/07 1,308 1,309 1,294 1,299 2,426 -0.69
2026/01/08 1,308 1,308 1,278 1,279 1,130 -1.54
2026/01/09 1,297 1,297 1,270 1,292 1,687 1.02
2026/01/13 1,292 1,297 1,283 1,284 6,619 -0.62
2026/01/14 1,284 1,317 1,280 1,283 691 -0.08
2026/01/15 1,297 1,312 1,297 1,311 2,664 2.18
2026/01/16 1,308 1,310 1,300 1,307 3,048 -0.31
2026/01/19 1,290 1,312 1,290 1,311 570 0.31
2026/01/20 1,313 1,320 1,310 1,320 676 0.69
2026/01/21 1,345 1,345 1,306 1,312 1,304 -0.61
2026/01/22 1,335 1,335 1,310 1,313 396 0.08
2026/01/23 1,336 1,336 1,306 1,320 888 0.53
2026/01/26 1,300 1,300 1,290 1,295 594 -1.89
2026/01/27 1,323 1,323 1,280 1,287 134 -0.62
2026/01/28 1,310 1,310 1,285 1,285 2,324 -0.16
2026/01/29 1,292 1,299 1,261 1,276 62,407 -0.70
2026/01/30 1,274 1,280 1,272 1,277 94 0.08
2026/02/02 1,317 1,317 1,286 1,286 516 0.70
2026/02/03 1,309 1,320 1,290 1,320 664 2.64
2026/02/04 1,332 1,337 1,332 1,335 863 1.14
2026/02/05 1,340 1,360 1,330 1,338 4,656 0.22
2026/02/06 1,488 1,558 1,330 1,385 39,628 3.51
2026/02/09 1,374 1,385 1,368 1,371 14,590 -1.01
2026/02/10 1,376 1,398 1,376 1,398 35,892 1.97
2026/02/12 1,386 1,415 1,386 1,415 3,370 1.22
2026/02/13 1,408 1,416 1,408 1,410 2,212 -0.35
2026/02/16 1,429 1,429 1,399 1,399 2,662 -0.78
2026/02/17 1,400 1,402 1,391 1,402 4,022 0.21
2026/02/18 1,402 1,417 1,401 1,412 2,881 0.71
2026/02/19 1,426 1,438 1,420 1,434 2,563 1.56
2026/02/20 1,428 1,428 1,420 1,424 2,713 -0.70
2026/02/24 1,444 1,461 1,435 1,447 4,986 1.62
2026/02/25 1,444 1,468 1,444 1,468 3,295 1.45
2026/02/26 1,467 1,467 1,444 1,445 4,681 -1.57
2026/02/27 1,439 1,461 1,431 1,461 4,072 1.11
2026/03/02 1,431 1,460 1,431 1,455 2,819 -0.41
2026/03/03 1,480 1,480 1,414 1,415 5,775 -2.75
2026/03/04 1,385 1,388 1,367 1,378 5,413 -2.61
2026/03/05 1,448 1,448 1,377 1,379 5,562 0.07
2026/03/06 1,368 1,382 1,360 1,381 3,758 0.15
2026/03/09 1,351 1,351 1,318 1,349 6,436 -2.32
2026/03/10 1,374 1,392 1,371 1,375 2,672 1.93
2026/03/11 1,402 1,411 1,395 1,398 6,185 1.67
2026/03/12 1,388 1,388 1,374 1,376 633 -1.57
2026/03/13 1,346 1,380 1,341 1,378 1,744 0.15
2026/03/16 1,372 1,374 1,350 1,353 743 -1.81
2026/03/17 1,366 1,366 1,338 1,340 145 -0.96
2026/03/18 1,348 1,369 1,348 1,366 1,857 1.94
2026/03/19 1,345 1,348 1,329 1,336 653 -2.20
2026/03/23 1,306 1,316 1,284 1,298 686 -2.84
2026/03/24 1,317 1,327 1,310 1,317 2,784 1.46
2026/03/25 1,347 1,353 1,342 1,347 527 2.28
2026/03/26 1,377 1,377 1,329 1,335 896 -0.89
2026/03/27 1,315 1,335 1,315 1,333 1,101 -0.15
2026/03/30 1,336 1,338 1,288 1,305 1,658 -2.10
2026/03/31 1,296 1,306 1,284 1,287 1,570 -1.38
2026/04/01 1,312 1,339 1,311 1,339 1,712 4.04
2026/04/02 1,340 1,346 1,317 1,319 2,643 -1.49
2026/04/03 1,328 1,336 1,328 1,332 3,204 0.99
2026/04/06 1,347 1,351 1,336 1,336 682 0.30
2026/04/07 1,338 1,338 1,318 1,325 1,694 -0.82
2026/04/08 1,355 1,384 1,355 1,384 3,680 4.45
2026/04/09 1,379 1,381 1,364 1,368 1,824 -1.16
2026/04/10 1,338 1,365 1,337 1,356 391 -0.88
2026/04/13 1,328 1,359 1,325 1,325 1,130 -2.29
2026/04/14 1,336 1,337 1,328 1,328 1,443 0.23
2026/04/15 1,342 1,342 1,322 1,324 922 -0.30
2026/04/16 1,334 1,348 1,334 1,348 3,814 1.81
2026/04/17 1,343 1,343 1,331 1,332 1,895 -1.19
2026/04/20 1,347 1,347 1,333 1,333 162 0.08
2026/04/21 1,346 1,350 1,333 1,333 662 0.00
2026/04/22 1,337 1,340 1,320 1,340 265 0.53
2026/04/23 1,337 1,337 1,299 1,310 1,027 -2.24
2026/04/24 1,314 1,315 1,299 1,299 1,182 -0.84
2026/04/27 1,299 1,306 1,292 1,295 2,187 -0.31
2026/04/28 1,297 1,312 1,297 1,312 1,582 1.31
2026/04/30 1,305 1,305 1,288 1,295 1,196 -1.30
2026/05/01 1,302 1,302 1,284 1,284 266 -0.85
2026/05/07 1,314 1,346 1,304 1,343 1,720 4.60
2026/05/08 1,341 1,341 1,326 1,338 351 -0.37
2026/05/11 1,346 1,346 1,335 1,337 794 -0.07
2026/05/12 1,367 1,427 1,336 1,336 23,375 -0.07
2026/05/13 1,341 1,392 1,336 1,388 13,288 3.89
2026/05/14 1,400 1,400 1,361 1,374 26,148 -1.01
2026/05/15 1,354 1,389 1,349 1,352 2,710 -1.60
2026/05/18 1,362 1,362 1,338 1,349 863 -0.22
2026/05/19 1,357 1,357 1,339 1,346 2,325 -0.22
2026/05/20 1,338 1,340 1,330 1,335 2,644 -0.82
2026/05/21 1,355 1,355 1,334 1,347 990 0.90
2026/05/22 1,357 1,376 1,354 1,376 2,223 2.15
2026/05/25 1,389 1,394 1,377 1,378 780 0.15
2026/05/26 1,373 1,373 1,360 1,368 2,702 -0.73
2026/05/27 1,390 1,396 1,367 1,367 943 -0.07
2026/05/28 1,371 1,382 1,365 1,382 2,348 1.10
2026/05/29 1,379 1,399 1,379 1,399 366 1.23
2026/06/01 1,400 1,402 1,395 1,395 81 -0.29
2026/06/02 1,367 1,396 1,365 1,384 438 -0.79
2026/06/03 1,414 1,484 1,414 1,439 4,917 3.97
2026/06/04 1,433 1,439 1,411 1,417 947 -1.53
2026/06/05 1,409 1,412 1,397 1,401 3,338 -1.13
2026/06/08 1,371 1,395 1,360 1,368 3,129 -2.36
2026/06/09 1,378 1,386 1,363 1,372 1,758 0.29
2026/06/10 1,366 1,366 1,326 1,340 4,766 -2.33
2026/06/11 1,310 1,319 1,300 1,306 7,135 -2.54
2026/06/12 1,336 1,350 1,335 1,342 920 2.76
2026/06/15 1,352 1,373 1,352 1,360 3,581 1.34
2026/06/16 1,356 1,388 1,356 1,379 550 1.40
2026/06/17 1,375 1,387 1,375 1,387 1,748 0.58
2026/06/18 1,378 1,384 1,369 1,380 764 -0.50
2026/06/19 1,410 1,426 1,407 1,407 2,863 1.96
2026/06/22 1,405 1,424 1,402 1,420 688 0.92
2026/06/23 1,434 1,434 1,377 1,378 956 -2.96
2026/06/24 1,372 1,372 1,358 1,366 12,451 -0.87
2026/06/25 1,396 1,396 1,372 1,372 126 0.44
2026/06/26 1,389 1,389 1,332 1,332 8,725 -2.92
2026/06/29 1,371 1,377 1,340 1,340 2,798 0.60
2026/06/30 1,400 1,400 1,374 1,380 74 2.99
2026/07/01 1,392 1,392 1,340 1,340 1,031 -2.90
2026/07/02 1,357 1,357 1,346 1,346 82 0.45
2026/07/03 1,353 1,364 1,345 1,358 2,372 0.89
2026/07/06 1,370 1,371 1,362 1,366 492 0.59
2026/07/07 1,370 1,371 1,356 1,356 303 -0.73
2026/07/08 1,345 1,348 1,332 1,345 684 -0.81
2026/07/09 1,367 1,367 1,331 1,333 390 -0.89
2026/07/10 1,359 1,359 1,347 1,348 220 1.13
2026/07/13 1,361 1,361 1,334 1,334 548 -1.04
2026/07/14 1,349 1,349 1,336 1,346 538 0.90
2026/07/15 1,361 1,361 1,340 1,348 274 0.15
2026/07/16 1,337 1,341 1,332 1,335 523 -0.96
2026/07/17 1,339 1,339 1,315 1,322 1,357 -0.97
2026/07/21 1,342 1,342 1,337 1,337 1,870 1.13
2026/07/22 1,357 1,357 1,350 1,351 2,814 1.05
2026/07/23 1,363 1,363 1,348 1,355 613 0.30
2026/07/24 1,344 1,344 1,333 1,333 633 -1.62
2026/07/27 1,347 1,359 1,343 1,355 994 1.65
2026/07/28 1,347 1,352 1,338 1,345 866 -0.74
2026/07/29 1,353 1,370 1,353 1,370 2,576 1.86
2026/07/30 1,371 1,371 1,355 1,371 237 0.07
2026/07/31 1,391 1,391 1,336 1,336 34,055 -2.55
2026/08/03 1,321 1,321 1,289 1,320 13,317 -1.20
2026/08/04 1,316 1,323 1,312 1,319 11,429 -0.08
2026/08/05 1,343 1,348 1,343 1,348 2,876 2.20
2026/08/06 1,324 1,350 1,324 1,345 3,781 -0.22
2026/08/07 1,340 1,367 1,307 1,307 14,285 -2.83
2026/08/10 1,367 1,381 1,365 1,381 1,642 5.66
2026/08/12 1,351 1,389 1,351 1,389 1,208 0.58
2026/08/13 1,386 1,390 1,381 1,384 1,880 -0.36
2026/08/14 1,379 1,396 1,379 1,396 1,669 0.87
2026/08/17 1,396 1,396 1,381 1,384 327 -0.86
2026/08/18 1,371 1,389 1,371 1,385 905 0.07
2026/08/19 1,372 1,372 1,344 1,346 731 -2.82
2026/08/20 1,364 1,373 1,361 1,365 176 1.41
2026/08/21 1,358 1,374 1,358 1,374 50 0.66
2026/08/24 1,379 1,379 1,371 1,375 776 0.07
2026/08/25 1,378 1,385 1,378 1,385 355 0.73
2026/08/26 1,377 1,385 1,377 1,385 10,852 0.00
2026/08/27 1,355 1,386 1,355 1,379 74 -0.43
2026/08/28 1,375 1,381 1,375 1,378 52 -0.07
2026/08/31 1,377 1,385 1,369 1,385 944 0.51
2026/09/01 1,383 1,390 1,383 1,390 189 0.36
2026/09/02 1,387 1,387 1,366 1,366 265 -1.73
2026/09/03 1,355 1,379 1,331 1,331 1,087 -2.56
2026/09/04 1,361 1,383 1,361 1,373 1,465 3.16
2026/09/07 1,378 1,382 1,373 1,375 982 0.15
2026/09/08 1,369 1,369 1,355 1,355 1,187 -1.45
2026/09/09 1,325 1,365 1,325 1,362 269 0.52
2026/09/10 1,354 1,354 1,342 1,349 8,817 -0.95
2026/09/11 1,320 1,350 1,320 1,347 92 -0.15
2026/09/14 1,365 1,374 1,365 1,366 16,724 1.41
2026/09/15 1,379 1,379 1,335 1,360 305 -0.44
2026/09/16 1,370 1,370 1,352 1,352 674 -0.59
2026/09/17 1,368 1,373 1,357 1,368 853 1.18
2026/09/18 1,364 1,364 1,347 1,348 561 -1.46
2026/09/24 1,351 1,351 1,335 1,337 177 -0.82
2026/09/25 1,333 1,338 1,330 1,336 149 -0.07
2026/09/28 1,351 1,351 1,330 1,330 83 -0.45
2026/09/29 1,329 1,329 1,313 1,313 1,317 -1.28
2026/09/30 1,321 1,331 1,311 1,331 1,147 1.37
2026/10/01 1,327 1,327 1,314 1,325 95 -0.45
2026/10/02 1,319 1,319 1,308 1,309 362 -1.21
2026/10/05 1,314 1,321 1,314 1,318 118 0.69
2026/10/06 1,325 1,327 1,319 1,327 1,057 0.68
2026/10/07 1,322 1,333 1,322 1,327 803 0.00
2026/10/08 1,326 1,326 1,307 1,316 270 -0.83
2026/10/09 1,322 1,330 1,322 1,330 20 1.06
2026/10/13 1,331 1,338 1,329 1,338 161 0.60
2026/10/14 1,340 1,340 1,327 1,336 144 -0.15
2026/10/15 1,337 1,344 1,335 1,337 217 0.07
2026/10/16 1,349 1,364 1,349 1,359 3,716 1.65
2026/10/19 1,363 1,368 1,359 1,367 595 0.59
2026/10/20 1,360 1,369 1,360 1,369 129 0.15
2026/10/21 1,375 1,375 1,360 1,362 678 -0.51
2026/10/22 1,357 1,369 1,357 1,366 440 0.29
2026/10/23 1,336 1,383 1,336 1,369 1,531 0.22
2026/10/26 1,372 1,385 1,368 1,385 161 1.17
2026/10/27 1,388 1,388 1,362 1,368 21,199 -1.23
2026/10/28 1,368 1,368 1,344 1,344 617 -1.75
2026/10/29 1,346 1,346 1,338 1,342 31,112 -0.15

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