ｉＦｒｅｅＥＴＦ　ブルームバーグ日本株高配当５０指数（354A）の銘柄情報

ｉＦｒｅｅＥＴＦ　ブルームバーグ日本株高配当５０指数 354A

ETF等 その他 最終更新: 2026/10/28
3,250円
(時刻：15:30)
▼ -34円 (-1.03%)

価格情報

始値 3,310円
高値 3,310円
安値 3,239円
終値 3,250円
出来高 117,899株
売買代金 383,280,734円
売り気配 (15:30) 3,250円
買い気配 (15:30) 3,242円
年初来高値 (2026/09/01) 3,445円
年初来安値 (2026/01/05) 2,746円

基本情報

銘柄名 ｉＦｒｅｅＥＴＦ　ブルームバーグ日本株高配当５０指数
英文銘柄名 IFREEETF BLOOMBERG JAPAN HIGH DIVIDEND 50 INDEX
時価総額 76,963,807,580.0円
発行済株式総数 23,456,029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
2026/05/19 340 0 16,483 128
2026/05/18 340 0 16,355 1,086
2026/05/15 340 0 15,269 86
2026/05/14 340 0 15,183 -3
2026/05/13 340 0 15,186 -588
2026/05/12 340 0 15,774 -372
2026/05/11 340 0 16,146 39
2026/05/08 340 -40 16,107 -21
2026/05/07 380 0 16,128 20
2026/05/01 380 0 16,108 -74
2026/04/30 380 0 16,182 -162
2026/04/28 380 0 16,344 -753
2026/04/27 380 50 17,097 1,064
2026/04/24 330 290 16,033 101
2026/04/23 40 0 15,932 752
2026/04/22 40 0 15,180 56
2026/04/21 40 0 15,124 -1,000
2026/04/20 40 0 16,124 72
2026/04/17 40 0 16,052 -363
2026/04/16 40 0 16,415 -28
2026/04/15 40 0 16,443 -30
2026/04/14 40 0 16,473 0
2026/04/13 40 0 16,473 -382
2026/04/10 40 0 16,855 105
2026/04/09 40 0 16,750 -288
2026/04/08 40 0 17,038 -944
2026/04/07 40 0 17,982 306
2026/04/06 40 0 17,676 -281
2026/04/03 40 0 17,957 -108
2026/04/02 40 0 18,065 -1,452
2026/04/01 40 0 19,517 105
2026/03/31 40 -20 19,412 172
2026/03/27 40 0 20,350 -1,993
2026/03/26 40 0 22,343 1,227
2026/03/24 1,140 1,100 21,121 107
2026/03/23 40 0 21,014 -3,491
2026/03/19 40 20 24,505 5,279
2026/03/18 20 0 19,226 -1,369
2026/03/17 20 -368 20,595 555
2026/03/16 388 288 20,040 130
2026/03/13 100 0 19,910 1,047
2026/03/12 100 0 18,863 870
2026/03/11 100 0 17,993 558
2026/03/10 100 100 17,435 1,611
2026/03/09 0 -126 15,824 -2,070
2026/03/06 126 -2,365 17,894 1,725
2026/03/05 2,491 2,491 16,169 1,772
2026/03/04 0 0 14,397 -525
2026/03/03 0 0 14,922 2,068
2026/03/02 0 0 12,854 1,860
2026/02/27 0 -200 10,994 528
2026/02/26 200 0 10,466 426
2026/02/25 200 -1 10,040 -1,166
2026/02/24 201 201 11,206 542
2026/02/20 0 0 10,664 209
2026/02/19 0 0 10,455 1,857
2026/02/18 0 0 8,598 570
2026/02/17 0 -300 8,028 -805
2026/02/16 300 300 8,833 -335
2026/02/13 0 0 9,168 371
2026/02/12 0 0 8,797 1,156
2026/02/10 0 0 7,641 383
2026/02/09 0 0 7,258 -330
2026/02/06 0 0 7,588 384
2026/02/05 0 0 7,204 1,781
2026/02/04 0 0 5,423 -2,986
2026/02/03 0 0 8,409 -1,080
2026/02/02 0 0 9,489 -491
2026/01/30 0 0 9,980 -344
2026/01/29 0 0 10,324 -403

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 6,583 115
2026/10/26 0 0 6,468 495
2026/10/23 0 0 5,973 -480
2026/10/22 0 0 6,453 380
2026/10/21 0 0 6,073 0
2026/10/20 0 0 3,621 -2,436
2026/10/19 0 0 6,057 -98
2026/10/16 0 0 6,155 -5
2026/10/15 0 0 6,160 -2,282
2026/10/14 0 0 8,442 13
2026/10/13 0 -3 8,429 -973
2026/10/09 3 3 9,402 -350
2026/10/08 0 -4 9,752 -213
2026/10/07 4 0 9,965 -378
2026/10/06 4 -803 10,343 3,955
2026/10/05 807 807 6,388 -725
2026/10/02 0 0 7,113 568
2026/10/01 0 -5 6,545 -1,490
2026/09/30 5 5 8,035 -534
2026/09/29 0 0 8,569 1,475
2026/09/28 0 0 7,094 697
2026/09/25 0 0 6,397 -350
2026/09/18 199 199 6,609 -2,022
2026/09/11 0 0 8,631 -20
2026/09/04 0 -31 8,651 -196
2026/08/28 31 31 8,847 2,394
2026/08/21 0 -1 6,453 1,838
2026/08/14 1 -69 4,615 1,226
2026/08/07 70 70 3,389 50
2026/07/31 0 0 3,339 -146
2026/07/24 0 0 3,485 154
2026/07/17 0 0 3,331 -1,436
2026/07/10 0 0 4,767 269
2026/07/03 0 -340 4,498 -4,155
2026/06/26 340 -5 8,653 -397
2026/06/19 345 5 9,050 -4,203
2026/06/12 340 0 13,253 -1,426
2026/06/05 340 -75 14,679 -743
2026/05/22 397 57 16,745 390
2026/05/15 340 -40 16,355 227
2026/05/01 380 0 16,128 -969
2026/04/24 380 340 17,097 973
2026/04/17 40 0 16,124 -349
2026/04/10 40 0 16,473 -1,203
2026/04/03 40 -20 17,676 -1,564
2026/03/27 60 20 19,240 -1,774
2026/03/19 40 -348 21,014 974
2026/03/13 388 388 20,040 4,216
2026/03/06 0 0 15,824 2,970
2026/02/27 0 -201 12,854 1,648
2026/02/20 201 -99 11,206 2,373
2026/02/13 300 300 8,833 1,575
2026/02/06 0 0 7,258 -2,231
2026/01/30 0 0 9,489 2,129

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
2026/08/07 0 60 *****

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 1,490 0 1,490 0 180
2026/10/27 東証 1,490 0 1,490 0 60 - - -
2026/10/26 東証 1,490 0 1,490 0 60 - - -
2026/10/23 東証 1,490 0 1,490 0 60 - - -
2026/10/22 東証 1,490 0 1,490 0 60 - - -
2026/10/21 東証 1,490 0 1,490 0 180 - - -
2026/10/20 東証 1,490 0 1,490 0 60 - - -
2026/10/19 東証 1,490 0 1,490 0 60 - - -
2026/10/16 東証 1,490 0 1,490 0 60 - - -
2026/10/15 東証 1,493 0 1,493 0 60 - - -
2026/10/14 東証 1,483 0 1,483 0 180 - - -
2026/10/13 東証 1,473 0 1,473 0 60 - - -
2026/10/09 東証 1,473 0 1,473 0 60 - - -
2026/10/08 東証 1,473 0 1,473 0 60 - - -
2026/10/07 東証 1,473 0 1,473 0 240 - - -
2026/10/06 東証 1,633 0 1,633 0 60 - - -
2026/10/05 東証 110 0 110 0 240 - - -
2026/10/02 東証 110 0 110 0 120 - - -
2026/10/01 東証 110 0 110 0 120 - - -
2026/09/30 東証 1,620 0 1,620 0 360 - - -
2026/09/29 東証 1,620 0 1,620 0 120 - - -
2026/09/28 東証 1,620 0 1,620 0 120 - - -
2026/09/25 東証 902 0 902 0 60 - - -
2026/09/24 東証 1,620 0 1,620 0 60 - - -
2026/09/18 東証 1,570 100 1,470 0 180 - - -
2026/09/17 東証 1,470 0 1,470 0 60 - - -
2026/09/16 東証 1,470 0 1,470 0 360 - - -
2026/09/15 東証 1,470 0 1,470 0 60 - - -
2026/09/14 東証 1,470 0 1,470 0 60 - - -
2026/09/11 東証 1,620 0 1,620 0 60 - - -

詳細チャートへ

適時開示情報

日付表題
2026年10月07日 18時25分iFreeETFの収益分配のお知らせ
2026年10月05日 08時50分iFreeETFの収益分配金見込額のお知らせ
2026年07月07日 18時20分iFreeETFの収益分配のお知らせ
2026年07月03日 08時50分iFreeETFの収益分配金見込額のお知らせ
2026年05月21日 11時00分2026年4月期（2025年10月8日～2026年4月7日）決算短信
2026年04月07日 18時20分iFreeETFの収益分配のお知らせ
2026年04月03日 08時50分iFreeETFの収益分配金見込額のお知らせ
2026年01月07日 18時10分iFreeETFの収益分配のお知らせ
2025年11月21日 11時00分2025年10月期（2025年4月15日～2025年10月7日）決算短信
2025年10月07日 18時30分iFreeETFの収益分配のお知らせ
2025年10月03日 08時50分iFreeETF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(%)
2025/05/08 2,114 2,114 2,097 2,113 8,821 -
2025/05/09 2,126 2,134 2,122 2,132 6,221 0.90
2025/05/12 2,141 2,150 2,135 2,150 9,141 0.84
2025/05/13 2,184 2,186 2,165 2,174 13,489 1.12
2025/05/14 2,175 2,175 2,139 2,161 11,803 -0.60
2025/05/15 2,150 2,155 2,141 2,149 2,394 -0.56
2025/05/16 2,170 2,170 2,135 2,147 9,540 -0.09
2025/05/19 2,146 2,151 2,142 2,145 10,064 -0.09
2025/05/20 2,162 2,162 2,137 2,138 11,527 -0.33
2025/05/21 2,156 2,170 2,136 2,136 13,703 -0.09
2025/05/22 2,140 2,149 2,134 2,142 24,903 0.28
2025/05/23 2,145 2,152 2,142 2,147 18,873 0.23
2025/05/26 2,156 2,254 2,149 2,254 39,885 4.98
2025/05/27 2,204 2,204 2,150 2,199 20,895 -2.44
2025/05/28 2,185 2,185 2,171 2,184 30,819 -0.68
2025/05/29 2,182 2,198 2,182 2,190 19,136 0.27
2025/05/30 2,178 2,206 2,174 2,205 23,073 0.68
2025/06/02 2,194 2,194 2,177 2,183 21,058 -1.00
2025/06/03 2,184 2,192 2,173 2,192 14,202 0.41
2025/06/04 2,194 2,200 2,186 2,200 10,156 0.36
2025/06/05 2,175 2,177 2,159 2,177 32,917 -1.05
2025/06/06 2,167 2,175 2,164 2,175 11,508 -0.09
2025/06/09 2,192 2,192 2,167 2,175 12,568 0.00
2025/06/10 2,177 2,184 2,168 2,175 16,274 0.00
2025/06/11 2,179 2,184 2,173 2,184 11,281 0.41
2025/06/12 2,186 2,187 2,170 2,185 14,921 0.05
2025/06/13 2,174 2,174 2,157 2,167 19,985 -0.82
2025/06/16 2,178 2,183 2,170 2,170 9,861 0.14
2025/06/17 2,172 2,176 2,167 2,170 4,037 0.00
2025/06/18 2,167 2,250 2,167 2,250 10,733 3.69
2025/06/19 2,187 2,189 2,172 2,183 24,914 -2.98
2025/06/20 2,175 2,181 2,168 2,169 9,608 -0.64
2025/06/23 2,163 2,170 2,149 2,170 21,146 0.05
2025/06/24 2,170 2,176 2,160 2,170 9,098 0.00
2025/06/25 2,168 2,173 2,155 2,165 15,398 -0.23
2025/06/26 2,166 2,177 2,165 2,175 7,358 0.46
2025/06/27 2,188 2,200 2,188 2,200 23,026 1.15
2025/06/30 2,213 2,240 2,205 2,240 4,348 1.82
2025/07/01 2,200 2,236 2,192 2,236 17,332 -0.18
2025/07/02 2,181 2,220 2,181 2,220 10,196 -0.72
2025/07/03 2,215 2,235 2,212 2,230 39,115 0.45
2025/07/04 2,238 2,241 2,226 2,240 10,279 0.45
2025/07/07 2,231 2,231 2,204 2,204 8,813 -1.61
2025/07/08 2,201 2,216 2,200 2,215 6,073 0.50
2025/07/09 2,226 2,243 2,225 2,225 3,222 0.45
2025/07/10 2,245 2,245 2,223 2,240 4,169 0.67
2025/07/11 2,251 2,266 2,243 2,266 9,194 1.16
2025/07/14 2,293 2,463 2,247 2,437 256,118 7.55
2025/07/15 2,337 2,353 2,257 2,288 133,903 -6.11
2025/07/16 2,257 2,260 2,242 2,260 30,896 -1.22
2025/07/17 2,235 2,250 2,233 2,250 18,914 -0.44
2025/07/18 2,255 2,255 2,240 2,250 9,611 0.00
2025/07/22 2,244 2,255 2,232 2,250 16,336 0.00
2025/07/23 2,280 2,328 2,280 2,302 58,763 2.31
2025/07/24 2,335 2,349 2,331 2,348 8,615 2.00
2025/07/25 2,343 2,343 2,323 2,330 6,443 -0.77
2025/07/28 2,325 2,331 2,316 2,330 29,661 0.00
2025/07/29 2,311 2,311 2,294 2,301 7,978 -1.24
2025/07/30 2,300 2,320 2,296 2,320 4,449 0.83
2025/07/31 2,308 2,319 2,306 2,319 19,950 -0.04
2025/08/01 2,331 2,336 2,317 2,336 8,205 0.73
2025/08/04 2,328 2,328 2,277 2,321 44,538 -0.64
2025/08/05 2,350 2,350 2,307 2,324 12,350 0.13
2025/08/06 2,330 2,350 2,330 2,349 18,892 1.08
2025/08/07 2,352 2,362 2,343 2,362 77,104 0.55
2025/08/08 2,375 2,390 2,360 2,381 17,069 0.80
2025/08/12 2,404 2,422 2,393 2,393 11,159 0.50
2025/08/13 2,421 2,432 2,416 2,422 5,915 1.21
2025/08/14 2,422 2,422 2,390 2,390 44,392 -1.32
2025/08/15 2,408 2,426 2,404 2,426 11,189 1.51
2025/08/18 2,437 2,437 2,425 2,430 23,630 0.16
2025/08/19 2,448 2,448 2,426 2,446 3,675 0.66
2025/08/20 2,444 2,455 2,442 2,448 29,338 0.08
2025/08/21 2,447 2,450 2,434 2,444 9,816 -0.16
2025/08/22 2,439 2,456 2,439 2,450 15,081 0.25
2025/08/25 2,483 2,483 2,463 2,468 3,030 0.73
2025/08/26 2,469 2,469 2,437 2,460 125,088 -0.32
2025/08/27 2,470 2,470 2,442 2,444 7,834 -0.65
2025/08/28 2,445 2,460 2,442 2,458 4,030 0.57
2025/08/29 2,456 2,456 2,447 2,449 3,019 -0.37
2025/09/01 2,450 2,480 2,439 2,480 21,063 1.27
2025/09/02 2,480 2,489 2,462 2,489 36,924 0.36
2025/09/03 2,490 2,490 2,462 2,474 81,334 -0.60
2025/09/04 2,481 2,488 2,468 2,481 36,867 0.28
2025/09/05 2,520 2,520 2,493 2,506 9,608 1.01
2025/09/08 2,543 2,571 2,518 2,571 13,097 2.59
2025/09/09 2,569 2,569 2,515 2,515 18,619 -2.18
2025/09/10 2,535 2,535 2,513 2,532 17,429 0.68
2025/09/11 2,532 2,532 2,500 2,500 12,484 -1.26
2025/09/12 2,509 2,541 2,509 2,539 2,664 1.56
2025/09/16 2,555 2,555 2,528 2,536 16,828 -0.12
2025/09/17 2,543 2,543 2,504 2,521 28,523 -0.59
2025/09/18 2,506 2,532 2,499 2,532 18,070 0.44
2025/09/19 2,535 2,535 2,489 2,498 53,155 -1.34
2025/09/22 2,528 2,528 2,495 2,503 10,515 0.20
2025/09/24 2,510 2,511 2,493 2,502 32,922 -0.04
2025/09/25 2,509 2,514 2,503 2,506 7,350 0.16
2025/09/26 2,505 2,531 2,500 2,500 23,772 -0.24
2025/09/29 2,501 2,517 2,497 2,517 11,840 0.68
2025/09/30 2,545 2,558 2,478 2,509 41,145 -0.32
2025/10/01 2,507 2,507 2,457 2,490 34,390 -0.76
2025/10/02 2,492 2,492 2,455 2,455 8,728 -1.41
2025/10/03 2,500 2,500 2,459 2,473 11,345 0.73
2025/10/06 2,721 2,721 2,473 2,485 21,431 0.49
2025/10/07 2,500 2,500 2,468 2,476 37,387 -0.36
2025/10/08 2,482 2,493 2,472 2,473 26,029 -0.12
2025/10/09 2,470 2,490 2,469 2,490 19,992 0.69
2025/10/10 2,490 2,494 2,434 2,437 25,714 -2.13
2025/10/14 2,400 2,433 2,386 2,394 46,436 -1.76
2025/10/15 2,414 2,440 2,414 2,440 15,219 1.92
2025/10/16 2,461 2,461 2,429 2,429 64,021 -0.45
2025/10/17 2,425 2,430 2,414 2,414 25,079 -0.62
2025/10/20 2,450 2,453 2,439 2,452 37,119 1.57
2025/10/21 2,469 2,474 2,456 2,456 27,484 0.16
2025/10/22 2,480 2,491 2,471 2,480 5,702 0.98
2025/10/23 2,480 2,498 2,477 2,494 5,640 0.56
2025/10/24 2,500 2,510 2,495 2,506 7,557 0.48
2025/10/27 2,548 2,548 2,506 2,506 40,743 0.00
2025/10/28 2,545 2,545 2,490 2,492 14,700 -0.56
2025/10/29 2,513 2,513 2,453 2,459 52,931 -1.32
2025/10/30 2,474 2,474 2,441 2,474 36,826 0.61
2025/10/31 2,477 2,482 2,460 2,475 30,664 0.04
2025/11/04 2,476 2,492 2,460 2,467 42,641 -0.32
2025/11/05 2,475 2,475 2,416 2,456 59,941 -0.45
2025/11/06 2,457 2,482 2,457 2,480 3,538 0.98
2025/11/07 2,476 2,489 2,460 2,484 43,947 0.16
2025/11/10 2,491 2,509 2,491 2,509 5,059 1.01
2025/11/11 2,513 2,513 2,488 2,495 12,260 -0.56
2025/11/12 2,501 2,555 2,501 2,555 7,137 2.40
2025/11/13 2,563 2,568 2,554 2,560 18,789 0.20
2025/11/14 2,555 2,581 2,550 2,577 3,067 0.66
2025/11/17 2,574 2,579 2,555 2,567 15,311 -0.39
2025/11/18 2,555 2,563 2,523 2,550 9,591 -0.66
2025/11/19 2,535 2,537 2,509 2,510 275,053 -1.57
2025/11/20 2,550 2,570 2,547 2,550 24,208 1.59
2025/11/21 2,540 2,582 2,540 2,577 2,309 1.06
2025/11/25 2,595 2,595 2,569 2,569 3,872 -0.31
2025/11/26 2,598 2,622 2,598 2,615 16,782 1.79
2025/11/27 2,630 2,635 2,625 2,631 5,250 0.61
2025/11/28 2,634 2,647 2,629 2,646 9,220 0.57
2025/12/01 2,652 2,652 2,622 2,625 35,089 -0.79
2025/12/02 2,633 2,638 2,618 2,618 17,441 -0.27
2025/12/03 2,625 2,631 2,610 2,616 6,793 -0.08
2025/12/04 2,617 2,658 2,612 2,638 22,235 0.84
2025/12/05 2,640 2,689 2,620 2,689 71,675 1.93
2025/12/08 2,649 2,652 2,627 2,648 30,317 -1.52
2025/12/09 2,658 2,659 2,644 2,655 1,308 0.26
2025/12/10 2,673 2,690 2,669 2,690 2,726 1.32
2025/12/11 2,700 2,700 2,661 2,665 41,606 -0.93
2025/12/12 2,689 2,709 2,686 2,700 49,014 1.31
2025/12/15 2,718 2,750 2,706 2,750 18,409 1.85
2025/12/16 2,723 2,723 2,687 2,700 40,051 -1.82
2025/12/17 2,686 2,690 2,661 2,686 36,686 -0.52
2025/12/18 2,686 2,688 2,672 2,688 41,662 0.07
2025/12/19 2,691 2,707 2,686 2,707 28,416 0.71
2025/12/22 2,723 2,723 2,707 2,713 20,902 0.22
2025/12/23 2,713 2,731 2,711 2,731 10,085 0.66
2025/12/24 2,750 2,750 2,713 2,714 22,285 -0.62
2025/12/25 2,727 2,727 2,713 2,727 17,198 0.48
2025/12/26 2,727 2,735 2,715 2,726 247,727 -0.04
2025/12/29 2,735 2,760 2,722 2,730 40,304 0.15
2025/12/30 2,751 2,769 2,730 2,730 46,654 0.00
2026/01/05 2,780 2,810 2,746 2,768 132,350 1.39
2026/01/06 2,779 2,796 2,770 2,788 29,103 0.72
2026/01/07 2,779 2,800 2,772 2,800 14,411 0.43
2026/01/08 2,789 2,804 2,780 2,791 36,145 -0.32
2026/01/09 2,797 2,826 2,797 2,819 18,012 1.00
2026/01/13 2,874 2,874 2,849 2,863 40,168 1.56
2026/01/14 2,870 2,900 2,865 2,897 54,850 1.19
2026/01/15 2,900 2,938 2,894 2,923 24,814 0.90
2026/01/16 2,940 2,940 2,909 2,927 19,248 0.14
2026/01/19 2,911 2,916 2,881 2,914 28,541 -0.44
2026/01/20 2,906 2,906 2,889 2,896 9,383 -0.62
2026/01/21 2,896 2,896 2,839 2,848 81,926 -1.66
2026/01/22 2,888 2,893 2,875 2,888 12,945 1.40
2026/01/23 2,896 2,897 2,875 2,879 11,362 -0.31
2026/01/26 2,841 2,845 2,827 2,829 27,213 -1.74
2026/01/27 2,820 2,836 2,802 2,836 20,257 0.25
2026/01/28 2,810 2,820 2,796 2,820 88,265 -0.56
2026/01/29 2,792 2,830 2,771 2,830 45,077 0.35
2026/01/30 2,836 2,845 2,820 2,845 7,656 0.53
2026/02/02 2,885 2,886 2,825 2,825 14,821 -0.70
2026/02/03 2,875 2,913 2,861 2,910 64,684 3.01
2026/02/04 2,923 2,979 2,911 2,979 48,715 2.37
2026/02/05 3,000 3,013 2,965 2,975 45,738 -0.13
2026/02/06 2,957 3,010 2,955 3,010 32,855 1.18
2026/02/09 3,198 3,198 3,030 3,030 89,210 0.66
2026/02/10 3,054 3,088 3,044 3,088 38,257 1.91
2026/02/12 3,114 3,123 3,105 3,122 17,414 1.10
2026/02/13 3,148 3,148 3,072 3,072 29,014 -1.60
2026/02/16 3,120 3,120 3,072 3,072 75,518 0.00
2026/02/17 3,094 3,104 3,075 3,090 7,225 0.59
2026/02/18 3,101 3,150 3,101 3,150 42,267 1.94
2026/02/19 3,130 3,157 3,111 3,147 46,357 -0.10
2026/02/20 3,134 3,134 3,103 3,110 66,396 -1.18
2026/02/24 3,114 3,126 3,087 3,118 18,655 0.26
2026/02/25 3,127 3,142 3,104 3,129 27,407 0.35
2026/02/26 3,158 3,170 3,147 3,154 13,323 0.80
2026/02/27 3,171 3,238 3,160 3,238 52,098 2.66
2026/03/02 3,168 3,180 3,111 3,180 66,272 -1.79
2026/03/03 3,168 3,175 3,063 3,063 68,429 -3.68
2026/03/04 3,030 3,050 2,913 3,050 242,149 -0.42
2026/03/05 3,081 3,081 2,979 2,980 213,986 -2.30
2026/03/06 2,956 3,009 2,946 3,009 16,655 0.97
2026/03/09 2,939 2,939 2,836 2,910 182,537 -3.29
2026/03/10 2,960 2,974 2,930 2,960 53,524 1.72
2026/03/11 2,984 3,015 2,983 2,987 32,902 0.91
2026/03/12 2,980 2,980 2,903 2,930 23,389 -1.91
2026/03/13 2,880 2,922 2,880 2,918 23,775 -0.41
2026/03/16 2,893 2,902 2,866 2,880 98,464 -1.30
2026/03/17 2,897 2,923 2,885 2,892 16,479 0.42
2026/03/18 2,930 2,966 2,928 2,950 31,772 2.01
2026/03/19 2,901 2,920 2,877 2,907 97,078 -1.46
2026/03/23 2,857 2,887 2,761 2,887 193,253 -0.69
2026/03/24 2,888 2,888 2,838 2,870 44,961 -0.59
2026/03/25 2,920 2,935 2,913 2,930 22,893 2.09
2026/03/26 2,940 2,944 2,897 2,904 19,588 -0.89
2026/03/27 2,912 2,950 2,904 2,920 24,209 0.55
2026/03/30 2,917 2,917 2,834 2,887 18,655 -1.13
2026/03/31 2,880 2,928 2,855 2,859 54,808 -0.97
2026/04/01 2,959 2,977 2,919 2,950 29,757 3.18
2026/04/02 2,990 3,018 2,930 2,930 43,988 -0.68
2026/04/03 2,968 2,974 2,954 2,960 27,816 1.02
2026/04/06 2,936 2,936 2,916 2,920 97,467 -1.35
2026/04/07 2,930 2,942 2,910 2,922 12,307 0.07
2026/04/08 2,972 3,005 2,972 2,995 19,528 2.50
2026/04/09 3,009 3,012 2,971 2,987 61,682 -0.27
2026/04/10 2,978 2,984 2,961 2,968 8,063 -0.64
2026/04/13 2,959 2,968 2,938 2,946 7,642 -0.74
2026/04/14 2,967 2,967 2,938 2,957 110,063 0.37
2026/04/15 2,967 2,969 2,950 2,956 52,728 -0.03
2026/04/16 2,968 2,984 2,968 2,978 60,135 0.74
2026/04/17 2,971 2,971 2,951 2,951 8,779 -0.91
2026/04/20 2,980 2,980 2,944 2,951 18,318 0.00
2026/04/21 2,958 2,958 2,937 2,937 12,706 -0.47
2026/04/22 2,936 2,936 2,896 2,901 37,651 -1.23
2026/04/23 2,886 2,886 2,851 2,880 39,300 -0.72
2026/04/24 2,875 2,878 2,845 2,856 68,591 -0.83
2026/04/27 2,841 2,853 2,821 2,847 12,749 -0.32
2026/04/28 2,855 2,890 2,851 2,890 17,123 1.51
2026/04/30 2,871 2,871 2,850 2,866 8,016 -0.83
2026/05/01 2,855 2,859 2,829 2,856 26,631 -0.35
2026/05/07 2,906 2,939 2,899 2,930 23,732 2.59
2026/05/08 2,939 2,939 2,896 2,918 15,211 -0.41
2026/05/11 2,922 2,938 2,914 2,920 9,559 0.07
2026/05/12 2,950 2,966 2,928 2,954 35,551 1.16
2026/05/13 2,952 2,975 2,950 2,975 5,788 0.71
2026/05/14 2,978 2,978 2,956 2,956 17,948 -0.64
2026/05/15 2,980 3,000 2,970 2,990 13,212 1.15
2026/05/18 3,003 3,003 2,942 2,950 24,660 -1.34
2026/05/19 2,980 2,990 2,967 2,990 7,534 1.36
2026/05/20 3,000 3,000 2,931 2,939 56,413 -1.71
2026/05/21 2,967 2,983 2,964 2,980 24,530 1.40
2026/05/22 2,975 2,975 2,953 2,968 38,526 -0.40
2026/05/25 2,978 2,998 2,972 2,989 55,250 0.71
2026/05/26 2,991 3,001 2,979 2,989 10,725 0.00
2026/05/27 2,996 3,012 2,988 2,990 4,668 0.03
2026/05/28 3,010 3,010 2,974 2,988 76,540 -0.07
2026/05/29 2,980 3,060 2,980 3,060 15,679 2.41
2026/06/01 3,028 3,034 2,984 2,994 32,576 -2.16
2026/06/02 2,980 2,994 2,946 2,992 41,912 -0.07
2026/06/03 3,000 3,049 2,989 3,045 9,495 1.77
2026/06/04 3,024 3,025 2,998 3,010 19,819 -1.15
2026/06/05 3,034 3,043 3,016 3,030 10,731 0.66
2026/06/08 2,988 3,012 2,967 2,971 163,761 -1.95
2026/06/09 3,021 3,044 3,007 3,007 16,295 1.21
2026/06/10 3,030 3,040 3,007 3,007 9,448 0.00
2026/06/11 3,030 3,030 2,957 2,990 61,189 -0.57
2026/06/12 3,020 3,039 3,010 3,017 36,397 0.90
2026/06/15 3,060 3,118 3,060 3,112 41,206 3.15
2026/06/16 3,114 3,114 3,074 3,074 13,861 -1.22
2026/06/17 3,090 3,095 3,065 3,070 26,173 -0.13
2026/06/18 3,082 3,100 3,075 3,100 46,217 0.98
2026/06/19 3,095 3,099 3,058 3,080 31,591 -0.65
2026/06/22 3,058 3,082 3,056 3,082 13,790 0.06
2026/06/23 3,090 3,090 3,032 3,070 28,346 -0.39
2026/06/24 3,032 3,039 3,000 3,013 38,930 -1.86
2026/06/25 3,051 3,051 3,029 3,030 49,435 0.56
2026/06/26 3,070 3,070 3,000 3,042 36,062 0.40
2026/06/29 3,089 3,089 3,035 3,050 22,226 0.26
2026/06/30 3,062 3,088 3,043 3,060 7,973 0.33
2026/07/01 3,088 3,088 3,047 3,051 10,921 -0.29
2026/07/02 3,087 3,120 3,067 3,102 9,007 1.67
2026/07/03 3,104 3,150 3,104 3,140 8,760 1.23
2026/07/06 3,150 3,180 3,150 3,170 26,031 0.96
2026/07/07 3,170 3,190 3,150 3,150 14,750 -0.63
2026/07/08 3,170 3,170 3,129 3,138 11,350 -0.38
2026/07/09 3,120 3,130 3,100 3,100 43,912 -1.21
2026/07/10 3,120 3,145 3,100 3,100 38,990 0.00
2026/07/13 3,120 3,137 3,090 3,090 29,741 -0.32
2026/07/14 3,120 3,147 3,106 3,147 6,029 1.84
2026/07/15 3,150 3,175 3,147 3,170 14,492 0.73
2026/07/16 3,150 3,192 3,150 3,180 39,570 0.32
2026/07/17 3,151 3,184 3,129 3,150 225,794 -0.94
2026/07/21 3,170 3,212 3,169 3,180 70,079 0.95
2026/07/22 3,210 3,214 3,190 3,210 110,902 0.94
2026/07/23 3,220 3,220 3,199 3,199 7,872 -0.34
2026/07/24 3,205 3,205 3,179 3,188 14,684 -0.34
2026/07/27 3,240 3,280 3,234 3,280 5,147 2.89
2026/07/28 3,304 3,304 3,244 3,268 279,120 -0.37
2026/07/29 3,270 3,365 3,270 3,365 78,603 2.97
2026/07/30 3,350 3,350 3,266 3,300 136,934 -1.93
2026/07/31 3,308 3,335 3,234 3,250 334,267 -1.52
2026/08/03 3,250 3,250 3,130 3,216 93,513 -1.05
2026/08/04 3,180 3,196 3,169 3,190 19,055 -0.81
2026/08/05 3,210 3,224 3,198 3,220 60,133 0.94
2026/08/06 3,215 3,273 3,215 3,273 79,067 1.65
2026/08/07 3,280 3,322 3,280 3,306 28,583 1.01
2026/08/10 3,310 3,337 3,296 3,336 52,894 0.91
2026/08/12 3,349 3,350 3,317 3,350 65,831 0.42
2026/08/13 3,351 3,351 3,309 3,319 78,611 -0.93
2026/08/14 3,334 3,346 3,315 3,337 14,306 0.54
2026/08/17 3,345 3,350 3,310 3,310 34,368 -0.81
2026/08/18 3,330 3,334 3,305 3,329 61,789 0.57
2026/08/19 3,300 3,305 3,262 3,280 158,877 -1.47
2026/08/20 3,290 3,332 3,290 3,332 120,175 1.59
2026/08/21 3,319 3,362 3,319 3,362 7,808 0.90
2026/08/24 3,389 3,389 3,352 3,359 39,303 -0.09
2026/08/25 3,385 3,392 3,369 3,380 68,844 0.63
2026/08/26 3,361 3,400 3,361 3,400 5,008 0.59
2026/08/27 3,400 3,400 3,364 3,365 24,534 -1.03
2026/08/28 3,365 3,400 3,365 3,398 18,116 0.98
2026/08/31 3,404 3,404 3,367 3,380 26,549 -0.53
2026/09/01 3,378 3,445 3,376 3,445 17,829 1.92
2026/09/02 3,438 3,438 3,362 3,366 37,960 -2.29
2026/09/03 3,389 3,403 3,374 3,385 57,437 0.56
2026/09/04 3,390 3,401 3,347 3,350 218,360 -1.03
2026/09/07 3,384 3,384 3,342 3,355 38,729 0.15
2026/09/08 3,362 3,362 3,294 3,310 48,875 -1.34
2026/09/09 3,303 3,303 3,273 3,288 181,349 -0.66
2026/09/10 3,281 3,297 3,269 3,297 47,317 0.27
2026/09/11 3,284 3,305 3,240 3,303 33,151 0.18
2026/09/14 3,304 3,342 3,300 3,342 47,915 1.18
2026/09/15 3,351 3,351 3,312 3,327 36,952 -0.45
2026/09/16 3,340 3,357 3,333 3,350 25,172 0.69
2026/09/17 3,355 3,392 3,355 3,391 15,291 1.22
2026/09/18 3,404 3,404 3,357 3,397 24,859 0.18
2026/09/24 3,405 3,405 3,330 3,335 42,143 -1.83
2026/09/25 3,355 3,359 3,334 3,357 90,662 0.66
2026/09/28 3,390 3,390 3,333 3,333 85,200 -0.71
2026/09/29 3,350 3,379 3,282 3,293 46,027 -1.20
2026/09/30 3,307 3,337 3,292 3,337 31,577 1.34
2026/10/01 3,338 3,338 3,283 3,320 311,385 -0.51
2026/10/02 3,320 3,320 3,268 3,270 54,026 -1.51
2026/10/05 3,290 3,369 3,267 3,278 26,198 0.24
2026/10/06 3,259 3,260 3,223 3,250 30,363 -0.85
2026/10/07 3,243 3,258 3,233 3,233 34,895 -0.52
2026/10/08 3,225 3,230 3,198 3,214 19,593 -0.59
2026/10/09 3,220 3,245 3,214 3,243 7,694 0.90
2026/10/13 3,253 3,282 3,243 3,277 107,669 1.05
2026/10/14 3,279 3,283 3,260 3,260 22,469 -0.52
2026/10/15 3,250 3,258 3,231 3,241 14,227 -0.58
2026/10/16 3,260 3,298 3,260 3,296 38,656 1.70
2026/10/19 3,301 3,313 3,282 3,306 33,748 0.30
2026/10/20 3,305 3,310 3,268 3,273 5,451 -1.00
2026/10/21 3,290 3,295 3,270 3,283 23,672 0.31
2026/10/22 3,285 3,300 3,270 3,270 8,718 -0.40
2026/10/23 3,270 3,283 3,250 3,280 118,419 0.31
2026/10/26 3,285 3,302 3,272 3,298 22,958 0.55
2026/10/27 3,303 3,303 3,269 3,284 41,609 -0.42
2026/10/28 3,310 3,310 3,239 3,250 117,899 -1.04

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