NEXT FUNDS S&P 500 半導体･半導体製造装置35%ｷｬｯﾌﾟ指数連動型上場投信（346A）の銘柄情報

NEXT FUNDS S&P 500 半導体･半導体製造装置35%ｷｬｯﾌﾟ指数連動型上場投信 346A

ETF等 その他 最終更新: 2026/10/29
4,825円
(時刻：15:30)
▼ -75円 (-1.53%)

価格情報

始値 4,840円
高値 4,856円
安値 4,766円
終値 4,825円
出来高 6,346株
売買代金 30,523,576円
売り気配 (15:30) 4,825円
買い気配 (15:30) 4,801円
年初来高値 (2026/06/23) 5,650円
年初来安値 (2026/03/31) 3,206円

基本情報

銘柄名 NEXT FUNDS S&P 500 半導体･半導体製造装置35%ｷｬｯﾌﾟ指数連動型上場投信
英文銘柄名 NEXT FUNDS S&P 500 SEMICONDUCTORS & SEMICONDUCTOR
時価総額 4,116,000,000.0円
発行済株式総数 840,000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 80 10 44,618 -822
2026/10/26 70 0 45,440 -165
2026/10/23 70 -3 45,605 2,314
2026/10/22 73 -7 43,291 1,027
2026/10/21 80 24 42,264 -154
2026/10/20 52 -8 20,300 -23,931
2026/10/19 60 -6 44,231 3,357
2026/10/16 66 -2,567 40,874 3,426
2026/10/15 2,633 -31 37,448 29
2026/10/14 2,664 7 37,419 -32
2026/10/13 2,657 -250 37,451 1,063
2026/10/09 2,907 68 36,388 689
2026/10/08 2,839 -14 35,699 -33
2026/10/07 2,853 113 35,732 1,057
2026/10/06 2,740 14 34,675 -5,216
2026/10/05 2,726 0 39,891 -640
2026/10/02 2,726 -19 40,531 -89
2026/10/01 2,745 -619 40,620 79
2026/09/30 3,364 -109 40,541 1,133
2026/09/29 3,473 132 39,408 -327
2026/09/28 3,341 -55 39,735 284
2026/09/25 3,396 33 39,451 -119
2026/09/18 3,312 2,855 42,878 -7,374
2026/09/11 457 59 50,252 -263
2026/09/04 398 -117 50,515 -1,157
2026/08/28 515 84 51,672 1,766
2026/08/21 431 368 49,906 1,193
2026/08/14 63 -91 48,713 -1,846
2026/08/07 154 22 50,559 -4,125
2026/07/31 132 -323 54,684 491
2026/07/24 455 248 54,193 -3,450
2026/07/17 207 207 57,643 -1,348
2026/07/10 0 0 58,991 -629
2026/07/03 0 0 59,620 -13,217
2026/06/26 0 0 72,837 15,964
2026/06/19 0 0 56,873 -4,876
2026/06/12 0 0 61,749 -2,466
2026/06/05 0 0 64,215 3,884
2026/05/22 0 0 41,834 -630
2026/05/15 0 0 42,464 -4,199
2026/05/01 0 0 46,663 15,792
2026/04/24 0 0 30,871 15,460
2026/04/17 0 0 15,411 2,110
2026/04/10 0 0 13,301 69
2026/04/03 0 0 13,232 -13,455
2026/03/27 0 0 26,687 12,179
2026/03/19 0 0 14,508 -1,660
2026/03/13 0 0 16,168 -1,570
2026/03/06 0 0 17,738 3,063
2026/02/27 0 0 14,675 470
2026/02/20 0 0 14,205 -1,669
2026/02/13 0 0 15,874 -7,344
2026/02/06 0 0 23,218 1,537
2026/01/30 0 0 21,681 -8,339

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 4,442 0 4,442 0 180
2026/10/27 東証 4,648 0 4,648 0 60 - - -
2026/10/26 東証 5,119 0 5,119 0 60 - - -
2026/10/23 東証 5,115 0 5,115 0 60 - - -
2026/10/22 東証 4,975 0 4,975 0 60 - - -
2026/10/21 東証 5,078 0 5,078 0 180 - - -
2026/10/20 東証 5,090 0 5,090 0 60 - - -
2026/10/19 東証 4,940 0 4,940 0 60 - - -
2026/10/16 東証 4,937 0 4,937 0 60 - - -
2026/10/15 東証 4,717 2,477 2,240 0 60 - - -
2026/10/14 東証 4,717 2,496 2,221 0 180 - - -
2026/10/13 東証 4,707 2,496 2,211 0 60 - - -
2026/10/09 東証 4,697 2,496 2,201 0 60 - - -
2026/10/08 東証 4,707 2,496 2,211 0 60 - - -
2026/10/07 東証 4,722 2,496 2,226 0 240 - - -
2026/10/06 東証 4,548 2,496 2,052 0 60 - - -
2026/10/05 東証 4,605 2,496 2,109 0 60 - - -
2026/10/02 東証 4,733 2,496 2,237 0 60 - - -
2026/10/01 東証 4,723 2,396 2,327 0 60 - - -
2026/09/30 東証 4,930 2,965 1,965 0 180 - - -
2026/09/29 東証 4,930 2,965 1,965 0 60 - - -
2026/09/28 東証 4,920 2,965 1,955 0 60 - - -
2026/09/25 東証 4,900 2,965 1,935 0 60 - - -
2026/09/24 東証 4,837 3,064 1,773 0 60 - - -
2026/09/18 東証 4,832 3,064 1,768 0 180 - - -
2026/09/17 東証 4,877 3,064 1,813 0 60 - - -
2026/09/16 東証 4,887 3,064 1,823 0 360 - - -
2026/09/15 東証 4,887 2,864 2,023 0 60 - - -
2026/09/14 東証 4,987 0 4,987 0 60 - - -
2026/09/11 東証 4,978 0 4,978 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(%)
2025/05/09 1,905 1,937 1,905 1,933 9,001 -
2025/05/12 1,993 2,020 1,960 2,020 21,687 4.50
2025/05/13 2,086 2,086 2,052 2,056 3,951 1.78
2025/05/14 2,165 2,172 2,148 2,172 30,853 5.64
2025/05/15 2,185 2,185 2,157 2,167 10,649 -0.23
2025/05/16 2,156 2,167 2,133 2,150 5,832 -0.78
2025/05/19 2,129 2,129 2,082 2,093 5,501 -2.65
2025/05/20 2,103 2,147 2,100 2,100 4,892 0.33
2025/05/21 2,107 2,124 2,101 2,101 5,958 0.05
2025/05/22 2,054 2,090 2,054 2,090 2,728 -0.52
2025/05/23 2,090 2,103 2,064 2,070 675 -0.96
2025/05/26 2,075 2,085 2,061 2,064 9,027 -0.29
2025/05/27 2,080 2,095 2,051 2,095 1,554 1.50
2025/05/28 2,141 2,141 2,114 2,135 7,290 1.91
2025/05/29 2,207 2,235 2,207 2,231 10,382 4.50
2025/05/30 2,138 2,150 2,117 2,150 2,896 -3.63
2025/06/02 2,129 2,129 2,070 2,070 2,450 -3.72
2025/06/03 2,114 2,135 2,114 2,135 18,370 3.14
2025/06/04 2,185 2,224 2,185 2,224 13,444 4.17
2025/06/05 2,232 2,232 2,212 2,232 1,972 0.36
2025/06/06 2,194 2,206 2,186 2,199 2,029 -1.48
2025/06/09 2,240 2,240 2,206 2,216 1,269 0.77
2025/06/10 2,226 2,269 2,226 2,249 4,393 1.49
2025/06/11 2,278 2,278 2,262 2,267 7,131 0.80
2025/06/12 2,274 2,274 2,245 2,245 5,129 -0.97
2025/06/13 2,280 2,280 2,215 2,220 4,571 -1.11
2025/06/16 2,258 2,258 2,239 2,242 1,972 0.99
2025/06/17 2,283 2,287 2,273 2,283 19,857 1.83
2025/06/18 2,290 2,290 2,277 2,280 8,361 -0.13
2025/06/19 2,320 2,320 2,265 2,269 2,847 -0.48
2025/06/20 2,283 2,304 2,282 2,291 22,039 0.97
2025/06/23 2,279 2,300 2,274 2,300 3,572 0.39
2025/06/24 2,350 2,350 2,326 2,332 2,549 1.39
2025/06/25 2,347 2,390 2,347 2,390 6,570 2.49
2025/06/26 2,425 2,432 2,412 2,432 16,188 1.76
2025/06/27 2,450 2,450 2,421 2,428 27,206 -0.16
2025/06/30 2,460 2,489 2,446 2,460 11,326 1.32
2025/07/01 2,460 2,460 2,432 2,448 2,946 -0.49
2025/07/02 2,383 2,411 2,383 2,402 3,427 -1.88
2025/07/03 2,426 2,457 2,426 2,457 6,437 2.29
2025/07/04 2,490 2,500 2,462 2,463 11,460 0.24
2025/07/07 2,476 2,480 2,459 2,479 5,265 0.65
2025/07/08 2,475 2,501 2,474 2,501 17,141 0.89
2025/07/09 2,526 2,533 2,512 2,522 7,243 0.84
2025/07/10 2,543 2,543 2,519 2,532 8,373 0.40
2025/07/11 2,550 2,561 2,532 2,558 34,759 1.03
2025/07/14 2,570 2,570 2,551 2,551 7,344 -0.27
2025/07/15 2,574 2,617 2,563 2,617 97,275 2.59
2025/07/16 2,659 2,659 2,635 2,637 17,873 0.76
2025/07/17 2,636 2,660 2,625 2,660 20,916 0.87
2025/07/18 2,663 2,681 2,663 2,681 23,333 0.79
2025/07/22 2,676 2,676 2,637 2,648 45,304 -1.23
2025/07/23 2,606 2,606 2,549 2,577 16,537 -2.68
2025/07/24 2,600 2,622 2,600 2,606 15,041 1.13
2025/07/25 2,619 2,643 2,619 2,623 23,751 0.65
2025/07/28 2,625 2,676 2,625 2,676 38,788 2.02
2025/07/29 2,690 2,709 2,689 2,702 10,735 0.97
2025/07/30 2,715 2,715 2,700 2,706 7,736 0.15
2025/07/31 2,749 2,777 2,741 2,762 14,494 2.07
2025/08/01 2,751 2,751 2,700 2,719 33,906 -1.56
2025/08/04 2,612 2,646 2,611 2,646 58,171 -2.68
2025/08/05 2,685 2,691 2,670 2,688 5,607 1.59
2025/08/06 2,660 2,664 2,629 2,650 13,021 -1.41
2025/08/07 2,675 2,691 2,671 2,682 17,374 1.21
2025/08/08 2,683 2,719 2,683 2,719 18,349 1.38
2025/08/12 2,726 2,742 2,721 2,728 28,779 0.33
2025/08/13 2,788 2,793 2,779 2,790 13,865 2.27
2025/08/14 2,786 2,786 2,753 2,755 11,499 -1.25
2025/08/15 2,755 2,783 2,755 2,778 7,034 0.83
2025/08/18 2,775 2,775 2,736 2,742 8,256 -1.30
2025/08/19 2,751 2,753 2,736 2,737 6,999 -0.18
2025/08/20 2,664 2,669 2,646 2,646 17,891 -3.32
2025/08/21 2,646 2,673 2,646 2,673 24,343 1.02
2025/08/22 2,687 2,687 2,659 2,661 10,481 -0.45
2025/08/25 2,701 2,703 2,691 2,695 18,452 1.28
2025/08/26 2,716 2,716 2,683 2,711 35,498 0.59
2025/08/27 2,730 2,747 2,730 2,744 4,291 1.22
2025/08/28 2,723 2,723 2,690 2,709 14,321 -1.28
2025/08/29 2,725 2,745 2,725 2,738 20,774 1.07
2025/09/01 2,700 2,700 2,651 2,651 50,572 -3.18
2025/09/02 2,675 2,675 2,665 2,667 2,782 0.60
2025/09/03 2,660 2,662 2,650 2,662 5,106 -0.19
2025/09/04 2,655 2,675 2,655 2,661 4,339 -0.04
2025/09/05 2,700 2,734 2,700 2,732 10,984 2.67
2025/09/08 2,772 2,772 2,738 2,742 8,861 0.37
2025/09/09 2,767 2,775 2,759 2,766 7,197 0.88
2025/09/10 2,787 2,820 2,787 2,820 9,541 1.95
2025/09/11 2,870 2,898 2,870 2,890 20,978 2.48
2025/09/12 2,890 2,890 2,865 2,875 11,826 -0.52
2025/09/16 2,925 2,925 2,897 2,906 13,697 1.08
2025/09/17 2,940 2,940 2,861 2,864 12,943 -1.45
2025/09/18 2,879 2,879 2,840 2,863 15,104 -0.03
2025/09/19 2,901 2,922 2,891 2,900 13,968 1.29
2025/09/22 2,911 2,917 2,897 2,908 9,569 0.28
2025/09/24 2,923 2,928 2,902 2,921 10,855 0.45
2025/09/25 2,941 2,947 2,926 2,933 10,673 0.41
2025/09/26 2,939 2,950 2,930 2,950 15,685 0.58
2025/09/29 2,981 2,981 2,945 2,958 20,854 0.27
2025/09/30 2,958 2,958 2,924 2,930 63,558 -0.95
2025/10/01 2,951 2,951 2,924 2,926 11,710 -0.14
2025/10/02 2,971 2,999 2,971 2,999 23,039 2.49
2025/10/03 3,021 3,047 3,021 3,043 22,593 1.47
2025/10/06 3,075 3,232 3,061 3,232 33,120 6.21
2025/10/07 3,105 3,111 3,093 3,109 26,355 -3.81
2025/10/08 3,115 3,135 3,110 3,122 7,452 0.42
2025/10/09 3,219 3,221 3,203 3,221 11,410 3.17
2025/10/10 3,230 3,254 3,225 3,250 28,528 0.90
2025/10/14 3,200 3,227 3,135 3,149 40,667 -3.11
2025/10/15 3,101 3,124 3,092 3,119 22,900 -0.95
2025/10/16 3,150 3,175 3,124 3,175 9,658 1.80
2025/10/17 3,135 3,145 3,098 3,101 9,774 -2.33
2025/10/20 3,165 3,169 3,143 3,167 7,023 2.13
2025/10/21 3,175 3,186 3,161 3,186 4,441 0.60
2025/10/22 3,180 3,180 3,141 3,158 26,037 -0.88
2025/10/23 3,125 3,155 3,106 3,155 27,317 -0.09
2025/10/24 3,200 3,233 3,200 3,233 11,287 2.47
2025/10/27 3,325 3,350 3,301 3,350 21,291 3.62
2025/10/28 3,380 3,380 3,333 3,346 11,017 -0.12
2025/10/29 3,415 3,485 3,415 3,485 21,064 4.15
2025/10/30 3,520 3,561 3,500 3,530 68,299 1.29
2025/10/31 3,502 3,510 3,480 3,507 25,236 -0.65
2025/11/04 3,500 3,500 3,408 3,408 47,349 -2.82
2025/11/05 3,311 3,350 3,263 3,350 28,412 -1.70
2025/11/06 3,415 3,420 3,379 3,400 14,892 1.49
2025/11/07 3,309 3,330 3,279 3,330 15,012 -2.06
2025/11/10 3,335 3,384 3,308 3,384 19,179 1.62
2025/11/11 3,429 3,435 3,390 3,390 12,086 0.18
2025/11/12 3,350 3,395 3,337 3,395 13,101 0.15
2025/11/13 3,355 3,408 3,355 3,394 13,974 -0.03
2025/11/14 3,275 3,275 3,230 3,255 19,871 -4.10
2025/11/17 3,275 3,310 3,268 3,300 10,372 1.38
2025/11/18 3,265 3,268 3,192 3,200 25,417 -3.03
2025/11/19 3,190 3,215 3,160 3,190 11,698 -0.31
2025/11/20 3,415 3,455 3,405 3,454 67,002 8.28
2025/11/21 3,195 3,211 3,174 3,190 136,961 -7.64
2025/11/25 3,320 3,325 3,295 3,298 26,791 3.39
2025/11/26 3,340 3,351 3,310 3,335 5,511 1.12
2025/11/27 3,426 3,430 3,384 3,390 8,004 1.65
2025/11/28 3,400 3,425 3,395 3,425 2,965 1.03
2025/12/01 3,450 3,450 3,353 3,380 19,049 -1.31
2025/12/02 3,450 3,450 3,360 3,380 28,374 0.00
2025/12/03 3,420 3,420 3,388 3,414 14,541 1.01
2025/12/04 3,425 3,425 3,389 3,392 17,410 -0.64
2025/12/05 3,411 3,425 3,396 3,417 15,917 0.74
2025/12/08 3,460 3,477 3,431 3,477 13,148 1.76
2025/12/09 3,535 3,547 3,517 3,524 14,478 1.35
2025/12/10 3,553 3,565 3,535 3,565 7,012 1.16
2025/12/11 3,570 3,570 3,471 3,495 68,017 -1.96
2025/12/12 3,488 3,495 3,454 3,480 73,972 -0.43
2025/12/15 3,320 3,335 3,315 3,320 27,219 -4.60
2025/12/16 3,320 3,329 3,203 3,215 27,573 -3.16
2025/12/17 3,248 3,267 3,219 3,254 18,119 1.21
2025/12/18 3,145 3,190 3,145 3,182 10,185 -2.21
2025/12/19 3,200 3,240 3,200 3,230 6,845 1.51
2025/12/22 3,365 3,385 3,357 3,382 39,983 4.71
2025/12/23 3,395 3,395 3,335 3,335 10,489 -1.39
2025/12/24 3,398 3,413 3,390 3,390 11,155 1.65
2025/12/25 3,420 3,445 3,400 3,445 8,053 1.62
2025/12/26 3,427 3,450 3,418 3,450 36,422 0.15
2025/12/29 3,450 3,450 3,428 3,428 16,668 -0.64
2025/12/30 3,414 3,418 3,404 3,404 6,550 -0.70
2026/01/05 3,515 3,522 3,485 3,522 40,815 3.47
2026/01/06 3,510 3,510 3,466 3,504 15,494 -0.51
2026/01/07 3,522 3,539 3,510 3,510 16,979 0.17
2026/01/08 3,530 3,530 3,484 3,490 12,385 -0.57
2026/01/09 3,485 3,485 3,432 3,475 15,764 -0.43
2026/01/13 3,555 3,587 3,552 3,575 45,895 2.88
2026/01/14 3,605 3,630 3,605 3,620 10,228 1.26
2026/01/15 3,550 3,584 3,525 3,584 42,207 -0.99
2026/01/16 3,635 3,643 3,616 3,643 8,583 1.65
2026/01/19 3,615 3,615 3,561 3,577 20,520 -1.81
2026/01/20 3,589 3,597 3,561 3,561 10,691 -0.45
2026/01/21 3,558 3,561 3,522 3,560 17,891 -0.03
2026/01/22 3,630 3,652 3,629 3,643 22,934 2.33
2026/01/23 3,601 3,621 3,596 3,620 10,466 -0.63
2026/01/26 3,515 3,515 3,483 3,507 18,453 -3.12
2026/01/27 3,521 3,547 3,508 3,545 10,099 1.08
2026/01/28 3,555 3,621 3,553 3,621 40,554 2.14
2026/01/29 3,596 3,645 3,596 3,640 35,393 0.52
2026/01/30 3,650 3,650 3,560 3,605 10,119 -0.96
2026/02/02 3,581 3,585 3,467 3,472 24,089 -3.69
2026/02/03 3,620 3,643 3,612 3,636 16,694 4.72
2026/02/04 3,500 3,530 3,490 3,530 18,027 -2.92
2026/02/05 3,445 3,590 3,393 3,590 180,134 1.70
2026/02/06 3,315 3,400 3,283 3,400 90,733 -5.29
2026/02/09 3,603 3,606 3,545 3,545 47,823 4.26
2026/02/10 3,600 3,618 3,561 3,598 19,058 1.50
2026/02/12 3,600 3,600 3,570 3,595 12,814 -0.08
2026/02/13 3,525 3,559 3,503 3,510 17,008 -2.36
2026/02/16 3,510 3,510 3,471 3,485 30,528 -0.71
2026/02/17 3,500 3,503 3,432 3,440 5,762 -1.29
2026/02/18 3,483 3,532 3,483 3,516 4,415 2.21
2026/02/19 3,575 3,610 3,570 3,610 26,785 2.67
2026/02/20 3,600 3,619 3,583 3,596 6,770 -0.39
2026/02/24 3,601 3,646 3,601 3,635 8,431 1.08
2026/02/25 3,660 3,667 3,635 3,660 11,678 0.69
2026/02/26 3,695 3,695 3,675 3,686 17,896 0.71
2026/02/27 3,570 3,570 3,543 3,560 27,990 -3.42
2026/03/02 3,460 3,499 3,449 3,449 19,731 -3.12
2026/03/03 3,519 3,544 3,481 3,481 15,938 0.93
2026/03/04 3,450 3,470 3,386 3,405 8,891 -2.18
2026/03/05 3,615 3,615 3,500 3,500 9,409 2.79
2026/03/06 3,520 3,548 3,516 3,548 5,771 1.37
2026/03/09 3,368 3,415 3,308 3,374 10,696 -4.90
2026/03/10 3,525 3,547 3,510 3,530 8,115 4.62
2026/03/11 3,598 3,620 3,580 3,580 13,943 1.42
2026/03/12 3,600 3,614 3,570 3,585 5,306 0.14
2026/03/13 3,555 3,565 3,520 3,550 10,784 -0.98
2026/03/16 3,550 3,554 3,526 3,528 4,514 -0.62
2026/03/17 3,542 3,572 3,542 3,555 2,211 0.77
2026/03/18 3,560 3,591 3,556 3,585 5,184 0.84
2026/03/19 3,530 3,564 3,525 3,525 4,507 -1.67
2026/03/23 3,460 3,460 3,410 3,410 20,104 -3.26
2026/03/24 3,500 3,500 3,440 3,485 3,519 2.20
2026/03/25 3,495 3,565 3,495 3,532 5,529 1.35
2026/03/26 3,545 3,559 3,511 3,511 1,267 -0.59
2026/03/27 3,450 3,450 3,408 3,445 5,198 -1.88
2026/03/30 3,305 3,400 3,300 3,355 18,881 -2.61
2026/03/31 3,230 3,289 3,206 3,265 8,048 -2.68
2026/04/01 3,400 3,435 3,394 3,435 6,110 5.21
2026/04/02 3,425 3,474 3,365 3,365 3,339 -2.04
2026/04/03 3,500 3,500 3,465 3,475 2,244 3.27
2026/04/06 3,476 3,515 3,401 3,507 4,183 0.92
2026/04/07 3,539 3,539 3,501 3,505 1,434 -0.06
2026/04/08 3,705 3,735 3,686 3,735 14,140 6.56
2026/04/09 3,734 3,735 3,710 3,725 4,914 -0.27
2026/04/10 3,805 3,831 3,805 3,829 21,546 2.79
2026/04/13 3,850 3,905 3,836 3,897 13,845 1.78
2026/04/14 4,037 4,037 3,974 3,988 13,844 2.34
2026/04/15 4,090 4,095 4,041 4,045 23,235 1.43
2026/04/16 4,085 4,150 4,076 4,145 17,082 2.47
2026/04/17 4,163 4,164 4,129 4,164 10,650 0.46
2026/04/20 4,234 4,234 4,158 4,180 17,081 0.38
2026/04/21 4,172 4,199 4,172 4,186 10,669 0.14
2026/04/22 4,200 4,236 4,200 4,232 9,290 1.10
2026/04/23 4,345 4,345 4,265 4,335 18,837 2.43
2026/04/24 4,405 4,430 4,381 4,430 34,784 2.19
2026/04/27 4,519 4,566 4,505 4,549 45,023 2.69
2026/04/28 4,560 4,560 4,500 4,543 29,372 -0.13
2026/04/30 4,543 4,608 4,485 4,485 31,659 -1.28
2026/05/01 4,480 4,585 4,439 4,585 14,967 2.23
2026/05/07 4,718 4,769 4,705 4,725 42,478 3.05
2026/05/08 4,705 4,760 4,691 4,755 14,237 0.63
2026/05/11 5,000 5,025 4,960 5,005 27,919 5.26
2026/05/12 5,070 5,081 4,983 5,011 36,492 0.12
2026/05/13 4,955 5,044 4,938 5,044 18,277 0.66
2026/05/14 5,100 5,110 5,026 5,090 35,286 0.91
2026/05/15 5,158 5,198 5,008 5,017 49,857 -1.43
2026/05/18 4,950 4,965 4,858 4,895 28,130 -2.43
2026/05/19 4,899 4,925 4,812 4,825 15,715 -1.43
2026/05/20 4,836 4,874 4,798 4,874 11,267 1.02
2026/05/21 4,950 5,030 4,927 5,020 27,114 3.00
2026/05/22 5,020 5,049 5,000 5,000 14,497 -0.40
2026/05/25 5,100 5,299 5,096 5,145 34,646 2.90
2026/05/26 5,130 5,130 4,900 5,085 47,567 -1.17
2026/05/27 5,265 5,280 5,222 5,270 26,277 3.64
2026/05/28 5,200 5,229 5,081 5,157 32,597 -2.14
2026/05/29 5,250 5,280 5,231 5,280 11,594 2.39
2026/06/01 5,290 5,370 5,290 5,370 29,696 1.70
2026/06/02 5,410 5,475 5,370 5,468 33,497 1.82
2026/06/03 5,600 5,601 5,530 5,560 57,220 1.68
2026/06/04 5,400 5,496 5,363 5,440 37,240 -2.16
2026/06/05 5,300 5,308 5,200 5,298 46,566 -2.61
2026/06/08 4,935 5,022 4,887 4,960 64,222 -6.38
2026/06/09 5,110 5,199 5,041 5,150 20,682 3.83
2026/06/10 5,040 5,068 4,950 4,985 21,863 -3.20
2026/06/11 4,795 4,961 4,792 4,950 16,115 -0.70
2026/06/12 5,220 5,224 5,139 5,169 20,786 4.42
2026/06/15 5,369 5,436 5,318 5,429 43,337 5.03
2026/06/16 5,470 5,476 5,404 5,425 43,257 -0.07
2026/06/17 5,260 5,342 5,223 5,304 29,468 -2.23
2026/06/18 5,404 5,435 5,370 5,400 20,330 1.81
2026/06/19 5,597 5,597 5,405 5,510 42,306 2.04
2026/06/22 5,510 5,610 5,453 5,595 32,753 1.54
2026/06/23 5,640 5,650 5,410 5,442 22,975 -2.73
2026/06/24 5,319 5,419 5,300 5,380 18,140 -1.14
2026/06/25 5,490 5,508 5,400 5,508 59,856 2.38
2026/06/26 5,405 5,428 5,188 5,260 36,718 -4.50
2026/06/29 5,270 5,329 5,179 5,329 17,576 1.31
2026/06/30 5,380 5,419 5,308 5,392 14,090 1.18
2026/07/01 5,473 5,560 5,400 5,481 24,311 1.65
2026/07/02 5,330 5,383 5,200 5,200 17,278 -5.13
2026/07/03 5,030 5,176 5,012 5,176 22,761 -0.46
2026/07/06 5,201 5,230 5,120 5,182 7,761 0.12
2026/07/07 5,150 5,150 4,999 5,040 10,273 -2.74
2026/07/08 4,955 5,085 4,949 4,999 10,591 -0.81
2026/07/09 5,169 5,200 5,124 5,181 8,811 3.64
2026/07/10 5,229 5,265 5,194 5,200 7,938 0.37
2026/07/13 5,210 5,310 5,127 5,171 15,790 -0.56
2026/07/14 5,080 5,185 5,065 5,169 9,111 -0.04
2026/07/15 5,269 5,363 5,241 5,360 8,262 3.70
2026/07/16 5,200 5,200 5,125 5,160 7,149 -3.73
2026/07/17 4,995 4,995 4,821 4,840 17,587 -6.20
2026/07/21 4,910 5,092 4,903 5,040 7,627 4.13
2026/07/22 5,168 5,195 5,064 5,077 6,616 0.73
2026/07/23 5,250 5,301 5,218 5,266 8,234 3.72
2026/07/24 5,263 5,263 5,133 5,196 3,709 -1.33
2026/07/27 5,230 5,230 5,111 5,159 8,409 -0.71
2026/07/28 4,915 4,919 4,775 4,794 40,186 -7.08
2026/07/29 4,822 4,837 4,625 4,675 16,933 -2.48
2026/07/30 4,535 4,653 4,520 4,579 19,508 -2.05
2026/07/31 4,810 4,883 4,805 4,879 15,217 6.55
2026/08/03 4,810 4,810 4,650 4,735 7,364 -2.95
2026/08/04 4,795 4,834 4,702 4,790 4,565 1.16
2026/08/05 5,000 5,050 4,971 5,020 13,783 4.80
2026/08/06 4,955 5,030 4,955 4,995 7,452 -0.50
2026/08/07 5,060 5,072 5,013 5,071 2,732 1.52
2026/08/10 5,110 5,160 5,092 5,160 6,239 1.76
2026/08/12 5,070 5,081 5,023 5,061 4,887 -1.92
2026/08/13 5,150 5,179 5,132 5,161 5,745 1.98
2026/08/14 5,177 5,216 5,151 5,170 5,220 0.17
2026/08/17 5,210 5,210 5,160 5,199 2,946 0.56
2026/08/18 5,206 5,222 5,116 5,120 3,521 -1.52
2026/08/19 4,981 5,026 4,950 4,950 5,194 -3.32
2026/08/20 4,950 4,955 4,900 4,955 4,644 0.10
2026/08/21 4,925 4,960 4,914 4,960 3,995 0.10
2026/08/24 4,923 4,930 4,800 4,800 5,855 -3.23
2026/08/25 4,800 4,929 4,739 4,929 3,988 2.69
2026/08/26 4,845 4,853 4,802 4,843 4,014 -1.74
2026/08/27 4,983 4,983 4,904 4,904 8,880 1.26
2026/08/28 4,970 5,010 4,970 4,970 5,916 1.35
2026/08/31 4,830 4,910 4,830 4,890 5,832 -1.61
2026/09/01 4,900 4,947 4,900 4,920 3,577 0.61
2026/09/02 4,875 4,875 4,820 4,820 3,377 -2.03
2026/09/03 4,880 4,880 4,810 4,815 1,625 -0.10
2026/09/04 4,840 4,877 4,806 4,865 2,183 1.04
2026/09/07 4,930 4,948 4,912 4,930 5,600 1.34
2026/09/08 4,949 4,949 4,870 4,880 15,050 -1.01
2026/09/09 4,880 4,917 4,880 4,900 1,085 0.41
2026/09/10 4,910 4,910 4,853 4,900 6,060 0.00
2026/09/11 4,760 4,815 4,757 4,804 4,824 -1.96
2026/09/14 4,715 4,718 4,687 4,692 4,700 -2.33
2026/09/15 4,638 4,658 4,615 4,644 7,418 -1.02
2026/09/16 4,670 4,676 4,636 4,667 1,941 0.50
2026/09/17 4,714 4,750 4,700 4,711 14,146 0.94
2026/09/18 4,781 4,913 4,781 4,899 6,730 3.99
2026/09/24 5,190 5,195 5,153 5,160 17,240 5.33
2026/09/25 5,188 5,276 5,188 5,276 6,272 2.25
2026/09/28 5,220 5,242 5,100 5,100 4,353 -3.34
2026/09/29 5,200 5,200 5,121 5,150 1,945 0.98
2026/09/30 5,220 5,243 5,167 5,190 3,828 0.78
2026/10/01 5,249 5,389 5,223 5,389 30,562 3.83
2026/10/02 5,415 5,415 5,262 5,270 4,457 -2.21
2026/10/05 5,399 5,409 5,374 5,385 7,770 2.18
2026/10/06 5,400 5,440 5,400 5,425 8,844 0.74
2026/10/07 5,467 5,469 5,431 5,455 3,525 0.55
2026/10/08 5,430 5,432 5,400 5,422 3,739 -0.60
2026/10/09 5,260 5,350 5,240 5,350 5,337 -1.33
2026/10/13 5,120 5,120 5,030 5,031 7,176 -5.96
2026/10/14 5,100 5,156 5,079 5,120 3,242 1.77
2026/10/15 4,850 4,868 4,805 4,817 6,801 -5.92
2026/10/16 4,817 4,891 4,816 4,865 9,034 1.00
2026/10/19 4,725 4,848 4,725 4,848 19,786 -0.35
2026/10/20 4,812 4,812 4,721 4,743 6,485 -2.17
2026/10/21 4,800 4,890 4,800 4,805 2,626 1.31
2026/10/22 4,805 4,805 4,680 4,680 6,582 -2.60
2026/10/23 4,610 4,610 4,482 4,608 12,816 -1.54
2026/10/26 4,600 4,600 4,535 4,550 3,486 -1.26
2026/10/27 4,722 4,750 4,678 4,685 8,977 2.97
2026/10/28 4,810 4,900 4,810 4,900 6,061 4.59
2026/10/29 4,840 4,856 4,766 4,825 6,346 -1.53

株式分割・株式併合

日付 内容
該当するデータはありません。

ホーム
タイトルとURLをコピーしました