グローバルＸ　Ｓ＆Ｐ５００　キャッシュフロー・トップ１００　ＥＴＦ（356A）の銘柄情報

グローバルＸ　Ｓ＆Ｐ５００　キャッシュフロー・トップ１００　ＥＴＦ 356A

ETF等 その他 最終更新: 2026/10/29
1,588円
(時刻：15:30)
▼ -1円 (-0.06%)

価格情報

始値 1,578円
高値 1,589円
安値 1,578円
終値 1,588円
出来高 7,526株
売買代金 11,892,580円
売り気配 (15:30) 1,588円
買い気配 (15:30) 1,583円
年初来高値 (2026/10/13) 1,623円
年初来安値 (2026/03/30) 1,287円

基本情報

銘柄名 グローバルＸ　Ｓ＆Ｐ５００　キャッシュフロー・トップ１００　ＥＴＦ
英文銘柄名 GLOBAL X S&P 500 CASH FLOW TOP 100 ETF
時価総額 84,932,050,000.0円
発行済株式総数 53,450,000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。

個別信用残高

日付 売残高 前週比 買残高 前週比
2026/04/14 0 0 2,894 -230
2026/04/13 0 0 3,124 2,508
2026/04/10 0 0 616 0
2026/04/09 0 0 616 488
2026/04/08 0 0 128 0
2026/04/07 0 0 128 50
2026/04/06 0 0 78 0
2026/04/03 0 0 78 -181
2026/04/02 0 0 259 144
2026/04/01 0 0 115 30
2026/03/31 0 0 85 -1,039
2026/03/27 0 0 178 -91
2026/03/26 0 0 269 0
2026/03/24 0 0 189 -637
2026/03/23 0 0 826 -223
2026/03/19 0 0 1,049 80
2026/03/18 0 0 969 38
2026/03/17 0 0 931 -12
2026/03/16 0 0 943 -10
2026/03/13 0 0 953 -50
2026/03/12 0 0 1,003 0
2026/03/11 0 0 1,003 210
2026/03/10 0 0 793 -521
2026/03/09 0 0 1,314 290
2026/03/06 0 0 1,024 100
2026/03/05 0 0 924 52
2026/03/04 0 0 872 55
2026/03/03 0 0 817 0
2026/03/02 0 0 817 0
2026/02/27 0 0 817 -40
2026/02/26 0 0 857 0
2026/02/25 0 0 857 0
2026/02/24 0 0 857 -265
2026/02/20 0 0 1,122 95
2026/02/19 0 0 1,027 70
2026/02/18 0 0 957 0
2026/02/17 0 0 957 -100
2026/02/16 0 0 1,057 57
2026/02/13 0 0 1,000 -652
2026/02/12 0 0 1,652 -110
2026/02/10 0 0 1,762 -157
2026/02/09 0 0 1,919 201
2026/02/06 0 0 1,718 0
2026/02/05 0 0 1,718 225
2026/02/04 0 0 1,493 256
2026/02/03 0 0 1,237 -45
2026/02/02 0 0 1,282 20
2026/01/30 0 0 1,262 0
2026/01/29 0 0 1,262 -340

週末信用残高

日付 売残高 前週比 買残高 前週比
2026/10/27 1 0 2,137 57
2026/10/26 1 0 2,080 -37
2026/10/23 1 0 2,117 0
2026/10/22 1 0 2,117 252
2026/10/21 1 0 1,865 40
2026/10/20 1 0 1,825 0
2026/10/19 1 -4 1,825 -100
2026/10/16 5 5 1,925 167
2026/10/15 0 0 1,758 -76
2026/10/14 0 0 1,834 -26
2026/10/13 0 0 1,860 -507
2026/10/09 0 0 2,367 -18
2026/10/08 0 0 2,385 0
2026/10/07 0 0 2,385 -1,044
2026/10/06 0 0 3,429 -9
2026/10/05 0 0 3,438 69
2026/10/02 0 0 3,369 -32
2026/10/01 0 0 3,401 -651
2026/09/30 0 0 4,052 -299
2026/09/29 0 0 4,351 33
2026/09/28 0 0 4,318 201
2026/09/25 0 0 4,117 319
2026/09/18 0 -5 4,142 432
2026/09/11 5 0 3,710 491
2026/09/04 5 5 3,219 1,492
2026/08/28 0 0 1,727 759
2026/08/21 0 0 968 190
2026/08/14 0 0 778 38
2026/08/07 0 0 740 138
2026/07/31 0 0 602 491
2026/07/24 0 0 111 -199
2026/07/17 0 -10 310 -42
2026/07/10 10 0 352 -38
2026/07/03 10 0 390 66
2026/06/26 10 0 324 98
2026/06/19 10 0 226 -6
2026/06/12 10 10 232 -65
2026/06/05 0 0 297 -566
2026/05/22 0 0 2,322 1,976
2026/05/15 0 0 346 -23
2026/05/01 0 0 369 7
2026/04/24 0 0 362 7
2026/04/17 0 0 355 -2,769
2026/04/10 0 0 3,124 3,046
2026/04/03 0 0 78 -1,046
2026/03/27 0 0 1,124 298
2026/03/19 0 0 826 -117
2026/03/13 0 0 943 -371
2026/03/06 0 0 1,314 497
2026/02/27 0 0 817 -40
2026/02/20 0 0 857 -200
2026/02/13 0 0 1,057 -862
2026/02/06 0 0 1,919 637
2026/01/30 0 0 1,282 -303

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
2026/09/15 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 0 0 0 0 180
2026/10/27 東証 0 0 0 0 60 - - -
2026/10/26 東証 0 0 0 0 60 - - -
2026/10/23 東証 0 0 0 0 60 - - -
2026/10/22 東証 0 0 0 0 60 - - -
2026/10/21 東証 0 0 0 0 180 - - -
2026/10/20 東証 0 0 0 0 60 - - -
2026/10/19 東証 0 0 0 0 60 - - -
2026/10/16 東証 0 0 0 0 60 - - -
2026/10/15 東証 0 0 0 0 60 - - -
2026/10/14 東証 0 0 0 0 180 - - -
2026/10/13 東証 0 0 0 0 60 - - -
2026/10/09 東証 0 0 0 0 60 - - -
2026/10/08 東証 0 0 0 0 60 - - -
2026/10/07 東証 0 0 0 0 960 - - -
2026/10/06 東証 0 0 0 0 120 - - -
2026/10/05 東証 0 0 0 0 120 - - -
2026/10/02 東証 0 0 0 0 120 - - -
2026/10/01 東証 0 0 0 0 120 - - -
2026/09/30 東証 0 0 0 0 360 - - -
2026/09/29 東証 0 0 0 0 60 - - -
2026/09/28 東証 0 0 0 0 60 - - -
2026/09/25 東証 0 0 0 0 60 - - -
2026/09/24 東証 0 0 0 0 60 - - -
2026/09/18 東証 0 0 0 0 180 - - -
2026/09/17 東証 0 0 0 0 60 - - -
2026/09/16 東証 0 0 0 0 360 - - -
2026/09/15 東証 1 1 0 0 60 ***** ***** -
2026/09/14 東証 1 1 0 0 60 ***** ***** -
2026/09/11 東証 1 1 0 0 60 ***** ***** -

詳細チャートへ

適時開示情報

日付表題
2026年10月13日 16時30分ETFの収益分配のお知らせ
2026年10月07日 08時50分ETFの収益分配金見込額のお知らせ
2026年05月25日 11時00分2026年4月期（2025年10月11日～2026年4月10日）決算短信
2026年04月10日 18時00分ETFの収益分配のお知らせ
2026年04月08日 08時50分ETFの収益分配金見込額のお知らせ
2025年11月25日 11時00分2025年10月期（2025年4月14日～2025年10月10日）決算短信
2025年10月10日 18時00分ETFの収益分配のお知らせ
2025年10月08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 1,084 1,084 1,079 1,079 53,192 -
2025/05/12 1,091 1,100 1,091 1,095 3,682 1.48
2025/05/13 1,134 1,134 1,125 1,127 56,246 2.92
2025/05/14 1,140 1,140 1,133 1,135 2,541 0.71
2025/05/15 1,127 1,128 1,117 1,117 20,900 -1.59
2025/05/16 1,124 1,131 1,122 1,127 2,157 0.90
2025/05/19 1,118 1,126 1,118 1,119 5,254 -0.71
2025/05/20 1,139 1,140 1,126 1,126 4,350 0.63
2025/05/21 1,118 1,125 1,114 1,115 2,112 -0.98
2025/05/22 1,108 1,108 1,101 1,104 149 -0.99
2025/05/23 1,105 1,108 1,100 1,102 741 -0.18
2025/05/26 1,100 1,100 1,096 1,099 37 -0.27
2025/05/27 1,103 1,105 1,089 1,105 184 0.55
2025/05/28 1,115 1,124 1,115 1,120 6,829 1.36
2025/05/29 1,139 1,146 1,139 1,142 319 1.96
2025/05/30 1,117 1,119 1,111 1,119 264 -2.01
2025/06/02 1,116 1,116 1,107 1,107 496 -1.07
2025/06/03 1,114 1,115 1,112 1,113 1,126 0.54
2025/06/04 1,134 1,134 1,130 1,130 1,002 1.53
2025/06/05 1,125 1,126 1,124 1,126 411 -0.35
2025/06/06 1,127 1,137 1,127 1,137 656 0.98
2025/06/09 1,150 1,150 1,141 1,142 398 0.44
2025/06/10 1,138 1,152 1,138 1,144 5,596 0.18
2025/06/11 1,151 1,151 1,146 1,149 38,939 0.44
2025/06/12 1,147 1,147 1,138 1,139 302 -0.87
2025/06/13 1,137 1,137 1,120 1,130 33,142 -0.79
2025/06/16 1,143 1,143 1,129 1,132 5,846 0.18
2025/06/17 1,137 1,141 1,136 1,141 1,610 0.80
2025/06/18 1,142 1,142 1,137 1,140 402 -0.09
2025/06/19 1,138 1,141 1,122 1,129 541 -0.96
2025/06/20 1,131 1,133 1,127 1,133 639 0.35
2025/06/23 1,133 1,137 1,128 1,137 575 0.35
2025/06/24 1,141 1,147 1,141 1,147 726 0.88
2025/06/25 1,160 1,160 1,146 1,153 10,750 0.52
2025/06/26 1,152 1,152 1,146 1,150 15,557 -0.26
2025/06/27 1,159 1,159 1,153 1,156 2,080 0.52
2025/06/30 1,165 1,165 1,158 1,161 5,331 0.43
2025/07/01 1,162 1,165 1,159 1,159 684 -0.17
2025/07/02 1,159 1,160 1,158 1,160 348 0.09
2025/07/03 1,165 1,167 1,162 1,167 1,236 0.60
2025/07/04 1,184 1,184 1,174 1,176 4,406 0.77
2025/07/07 1,180 1,180 1,173 1,178 2,844 0.17
2025/07/08 1,177 1,189 1,177 1,189 48,011 0.93
2025/07/09 1,195 1,195 1,188 1,191 4,669 0.17
2025/07/10 1,192 1,192 1,187 1,189 4,297 -0.17
2025/07/11 1,190 1,198 1,188 1,196 3,684 0.59
2025/07/14 1,190 1,190 1,185 1,188 2,092 -0.67
2025/07/15 1,197 1,203 1,197 1,202 1,689 1.18
2025/07/16 1,232 1,232 1,201 1,202 1,605 0.00
2025/07/17 1,205 1,210 1,202 1,210 1,539 0.67
2025/07/18 1,218 1,220 1,213 1,220 5,375 0.83
2025/07/22 1,207 1,210 1,206 1,209 9,737 -0.90
2025/07/23 1,202 1,202 1,192 1,199 13,753 -0.83
2025/07/24 1,205 1,206 1,201 1,204 960 0.42
2025/07/25 1,212 1,216 1,210 1,213 1,441 0.75
2025/07/28 1,218 1,230 1,218 1,226 754 1.07
2025/07/29 1,238 1,238 1,224 1,225 1,106 -0.08
2025/07/30 1,229 1,229 1,222 1,224 3,234 -0.08
2025/07/31 1,243 1,243 1,236 1,239 5,532 1.23
2025/08/01 1,240 1,240 1,233 1,235 3,067 -0.32
2025/08/04 1,205 1,205 1,196 1,203 14,901 -2.59
2025/08/05 1,213 1,217 1,212 1,217 6,809 1.16
2025/08/06 1,210 1,215 1,206 1,215 2,463 -0.16
2025/08/07 1,216 1,221 1,215 1,215 545 0.00
2025/08/08 1,215 1,219 1,214 1,217 4,756 0.16
2025/08/12 1,234 1,234 1,226 1,229 38,221 0.99
2025/08/13 1,230 1,241 1,230 1,238 1,748 0.73
2025/08/14 1,242 1,242 1,228 1,228 1,396 -0.81
2025/08/15 1,258 1,258 1,237 1,238 1,935 0.81
2025/08/18 1,240 1,240 1,235 1,237 11,151 -0.08
2025/08/19 1,242 1,242 1,233 1,234 10,210 -0.24
2025/08/20 1,234 1,234 1,222 1,222 3,069 -0.97
2025/08/21 1,231 1,231 1,224 1,230 15,446 0.65
2025/08/22 1,230 1,235 1,230 1,232 3,962 0.16
2025/08/25 1,241 1,241 1,234 1,234 19,296 0.16
2025/08/26 1,242 1,242 1,225 1,236 475 0.16
2025/08/27 1,239 1,242 1,236 1,239 499 0.24
2025/08/28 1,235 1,235 1,231 1,233 11,038 -0.48
2025/08/29 1,240 1,241 1,237 1,240 8,751 0.57
2025/09/01 1,240 1,240 1,230 1,230 36,521 -0.81
2025/09/02 1,236 1,243 1,236 1,243 15,441 1.06
2025/09/03 1,243 1,244 1,239 1,240 15,821 -0.24
2025/09/04 1,247 1,247 1,244 1,246 970 0.48
2025/09/05 1,255 1,257 1,254 1,256 89,119 0.80
2025/09/08 1,262 1,262 1,256 1,256 14,400 0.00
2025/09/09 1,257 1,258 1,253 1,253 16,211 -0.24
2025/09/10 1,257 1,260 1,255 1,260 166,019 0.56
2025/09/11 1,260 1,263 1,259 1,263 1,979 0.24
2025/09/12 1,280 1,297 1,272 1,274 2,270 0.87
2025/09/16 1,298 1,298 1,269 1,270 11,365 -0.31
2025/09/17 1,300 1,300 1,260 1,262 61,163 -0.63
2025/09/18 1,266 1,278 1,266 1,274 183,094 0.95
2025/09/19 1,280 1,281 1,271 1,277 354,708 0.24
2025/09/22 1,284 1,288 1,283 1,284 106,591 0.55
2025/09/24 1,284 1,284 1,273 1,283 210,622 -0.08
2025/09/25 1,293 1,293 1,280 1,283 827 0.00
2025/09/26 1,285 1,286 1,282 1,286 345,268 0.23
2025/09/29 1,295 1,295 1,283 1,287 2,664 0.08
2025/09/30 1,291 1,291 1,277 1,281 85,481 -0.47
2025/10/01 1,289 1,289 1,268 1,271 134,237 -0.78
2025/10/02 1,279 1,283 1,277 1,281 4,052 0.79
2025/10/03 1,289 1,290 1,283 1,285 197,109 0.31
2025/10/06 1,303 1,311 1,301 1,310 166,845 1.95
2025/10/07 1,318 1,318 1,307 1,310 99,792 0.00
2025/10/08 1,316 1,325 1,316 1,321 1,646,969 0.84
2025/10/09 1,332 1,335 1,328 1,335 572 1.06
2025/10/10 1,335 1,335 1,327 1,330 1,936 -0.37
2025/10/14 1,324 1,324 1,299 1,302 186,993 -2.11
2025/10/15 1,303 1,307 1,301 1,305 423,091 0.23
2025/10/16 1,314 1,314 1,299 1,307 119,235 0.15
2025/10/17 1,294 1,294 1,279 1,280 1,310,343 -2.07
2025/10/20 1,300 1,309 1,300 1,307 12,291 2.11
2025/10/21 1,318 1,325 1,318 1,323 237,730 1.22
2025/10/22 1,328 1,336 1,328 1,335 43,402 0.91
2025/10/23 1,324 1,334 1,324 1,334 50,709 -0.07
2025/10/24 1,338 1,343 1,336 1,343 130,432 0.67
2025/10/27 1,343 1,360 1,343 1,359 6,428 1.19
2025/10/28 1,360 1,360 1,351 1,354 202,179 -0.37
2025/10/29 1,352 1,362 1,350 1,362 17,555 0.59
2025/10/30 1,359 1,361 1,347 1,352 34,086 -0.73
2025/10/31 1,350 1,358 1,350 1,356 54,635 0.30
2025/11/04 1,356 1,356 1,329 1,329 35,183 -1.99
2025/11/05 1,329 1,331 1,319 1,330 31,558 0.08
2025/11/06 1,339 1,343 1,336 1,336 1,933 0.45
2025/11/07 1,330 1,330 1,318 1,326 3,775 -0.75
2025/11/10 1,329 1,338 1,328 1,338 2,201 0.90
2025/11/11 1,339 1,349 1,339 1,344 7,979 0.45
2025/11/12 1,342 1,361 1,342 1,358 4,183 1.04
2025/11/13 1,369 1,369 1,360 1,363 3,322 0.37
2025/11/14 1,356 1,356 1,340 1,343 4,452 -1.47
2025/11/17 1,349 1,349 1,338 1,347 7,819 0.30
2025/11/18 1,333 1,338 1,321 1,328 2,213 -1.41
2025/11/19 1,329 1,332 1,325 1,326 55,611 -0.15
2025/11/20 1,349 1,368 1,349 1,363 67,805 2.79
2025/11/21 1,336 1,343 1,334 1,334 52,129 -2.13
2025/11/25 1,364 1,365 1,361 1,362 10,302 2.10
2025/11/26 1,390 1,390 1,377 1,383 10,019 1.54
2025/11/27 1,394 1,394 1,379 1,381 22,822 -0.14
2025/11/28 1,384 1,400 1,382 1,388 2,407 0.51
2025/12/01 1,414 1,414 1,372 1,376 7,832 -0.86
2025/12/02 1,392 1,392 1,370 1,374 2,782 -0.15
2025/12/03 1,380 1,381 1,378 1,379 4,297 0.36
2025/12/04 1,380 1,385 1,379 1,384 1,431 0.36
2025/12/05 1,384 1,384 1,377 1,378 1,142 -0.43
2025/12/08 1,385 1,389 1,383 1,389 3,348 0.80
2025/12/09 1,389 1,389 1,385 1,388 3,515 -0.07
2025/12/10 1,400 1,400 1,390 1,394 28,948 0.43
2025/12/11 1,394 1,394 1,381 1,386 5,695 -0.57
2025/12/12 1,385 1,403 1,385 1,403 1,545 1.23
2025/12/15 1,399 1,399 1,382 1,384 6,137 -1.35
2025/12/16 1,384 1,384 1,367 1,369 8,373 -1.08
2025/12/17 1,371 1,377 1,368 1,377 924 0.58
2025/12/18 1,378 1,378 1,364 1,371 3,311 -0.44
2025/12/19 1,379 1,379 1,373 1,377 1,746 0.44
2025/12/22 1,405 1,407 1,401 1,403 5,626 1.89
2025/12/23 1,406 1,406 1,395 1,395 3,004 -0.57
2025/12/24 1,410 1,410 1,398 1,402 1,873 0.50
2025/12/25 1,403 1,474 1,403 1,408 2,145 0.43
2025/12/26 1,438 1,438 1,409 1,411 2,732 0.21
2025/12/29 1,415 1,415 1,411 1,412 4,100 0.07
2025/12/30 1,417 1,417 1,404 1,406 1,498 -0.42
2026/01/05 1,409 1,409 1,395 1,400 4,092 -0.43
2026/01/06 1,409 1,409 1,394 1,399 58,449 -0.07
2026/01/07 1,408 1,412 1,407 1,408 13,970 0.64
2026/01/08 1,412 1,415 1,406 1,407 1,396 -0.07
2026/01/09 1,409 1,415 1,406 1,415 2,730 0.57
2026/01/13 1,433 1,433 1,421 1,431 8,883 1.13
2026/01/14 1,431 1,431 1,422 1,424 4,193 -0.49
2026/01/15 1,425 1,425 1,411 1,417 2,629 -0.49
2026/01/16 1,434 1,434 1,417 1,421 1,152 0.28
2026/01/19 1,412 1,412 1,398 1,403 14,973 -1.27
2026/01/20 1,413 1,413 1,397 1,400 2,670 -0.21
2026/01/21 1,394 1,394 1,382 1,388 2,635 -0.86
2026/01/22 1,401 1,405 1,397 1,403 2,835 1.08
2026/01/23 1,408 1,417 1,408 1,417 2,524 1.00
2026/01/26 1,388 1,388 1,365 1,373 7,727 -3.11
2026/01/27 1,389 1,395 1,386 1,394 9,670 1.53
2026/01/28 1,390 1,390 1,377 1,385 1,635 -0.65
2026/01/29 1,374 1,388 1,374 1,388 33,707 0.22
2026/01/30 1,388 1,388 1,377 1,380 1,364 -0.58
2026/02/02 1,378 1,391 1,371 1,374 48,514 -0.43
2026/02/03 1,408 1,411 1,407 1,407 2,283 2.40
2026/02/04 1,382 1,389 1,381 1,388 1,565 -1.35
2026/02/05 1,388 1,389 1,381 1,382 2,067 -0.43
2026/02/06 1,377 1,384 1,370 1,384 46,329 0.14
2026/02/09 1,409 1,409 1,398 1,398 4,408 1.01
2026/02/10 1,408 1,408 1,384 1,390 31,399 -0.57
2026/02/12 1,373 1,373 1,357 1,365 19,935 -1.80
2026/02/13 1,359 1,359 1,342 1,345 12,866 -1.47
2026/02/16 1,346 1,346 1,341 1,346 3,864 0.07
2026/02/17 1,350 1,350 1,335 1,335 1,783 -0.82
2026/02/18 1,340 1,351 1,340 1,346 4,730 0.82
2026/02/19 1,359 1,372 1,359 1,372 5,306 1.93
2026/02/20 1,362 1,370 1,362 1,370 1,184 -0.15
2026/02/24 1,352 1,362 1,352 1,355 2,657 -1.09
2026/02/25 1,357 1,373 1,357 1,371 802 1.18
2026/02/26 1,378 1,388 1,378 1,383 1,415 0.88
2026/02/27 1,373 1,376 1,372 1,376 865 -0.51
2026/03/02 1,371 1,375 1,368 1,372 2,265 -0.29
2026/03/03 1,387 1,391 1,377 1,383 6,196 0.80
2026/03/04 1,379 1,384 1,372 1,372 1,235 -0.80
2026/03/05 1,390 1,390 1,382 1,383 515 0.80
2026/03/06 1,384 1,391 1,383 1,388 1,750 0.36
2026/03/09 1,358 1,359 1,349 1,357 145,256 -2.23
2026/03/10 1,387 1,387 1,379 1,382 32,171 1.84
2026/03/11 1,381 1,389 1,381 1,384 3,135 0.14
2026/03/12 1,372 1,375 1,370 1,373 13,196 -0.79
2026/03/13 1,377 1,377 1,367 1,369 2,220 -0.29
2026/03/16 1,362 1,370 1,361 1,365 2,441,586 -0.29
2026/03/17 1,362 1,369 1,362 1,363 15,226 -0.15
2026/03/18 1,373 1,374 1,369 1,374 1,981 0.81
2026/03/19 1,362 1,362 1,347 1,347 1,330 -1.97
2026/03/23 1,336 1,336 1,323 1,326 2,870 -1.56
2026/03/24 1,347 1,347 1,328 1,336 12,776 0.75
2026/03/25 1,347 1,347 1,334 1,334 4,603 -0.15
2026/03/26 1,335 1,339 1,333 1,336 1,952 0.15
2026/03/27 1,325 1,327 1,321 1,327 12,834 -0.67
2026/03/30 1,300 1,300 1,287 1,295 1,424 -2.41
2026/03/31 1,308 1,311 1,294 1,305 70,161 0.77
2026/04/01 1,326 1,328 1,324 1,324 567 1.46
2026/04/02 1,350 1,350 1,313 1,314 2,809 -0.76
2026/04/03 1,345 1,345 1,320 1,320 5,299 0.46
2026/04/06 1,350 1,350 1,328 1,330 22,133 0.76
2026/04/07 1,341 1,341 1,335 1,335 7,161 0.38
2026/04/08 1,365 1,365 1,358 1,365 3,716 2.25
2026/04/09 1,376 1,376 1,364 1,368 707 0.22
2026/04/10 1,371 1,374 1,369 1,374 3,908 0.44
2026/04/13 1,365 1,365 1,353 1,362 953 -0.87
2026/04/14 1,384 1,384 1,379 1,383 4,444 1.54
2026/04/15 1,399 1,399 1,391 1,395 2,254 0.87
2026/04/16 1,393 1,408 1,393 1,406 4,145 0.79
2026/04/17 1,410 1,415 1,410 1,415 1,174 0.64
2026/04/20 1,424 1,424 1,416 1,420 2,115 0.35
2026/04/21 1,430 1,430 1,419 1,423 2,222 0.21
2026/04/22 1,423 1,426 1,422 1,423 442 0.00
2026/04/23 1,423 1,430 1,423 1,426 1,719 0.21
2026/04/24 1,426 1,426 1,420 1,420 1,126 -0.42
2026/04/27 1,429 1,432 1,426 1,431 1,919 0.77
2026/04/28 1,437 1,437 1,421 1,425 1,259 -0.42
2026/04/30 1,446 1,446 1,425 1,429 1,616 0.28
2026/05/01 1,428 1,428 1,414 1,415 3,219 -0.98
2026/05/07 1,425 1,425 1,418 1,420 5,905 0.35
2026/05/08 1,420 1,431 1,420 1,428 2,269 0.56
2026/05/11 1,428 1,435 1,428 1,435 2,564 0.49
2026/05/12 1,434 1,439 1,432 1,434 3,921 -0.07
2026/05/13 1,438 1,442 1,438 1,442 888 0.56
2026/05/14 1,454 1,456 1,450 1,455 4,636 0.90
2026/05/15 1,455 1,474 1,455 1,467 1,564 0.82
2026/05/18 1,468 1,468 1,459 1,464 1,678 -0.20
2026/05/19 1,478 1,479 1,471 1,472 2,959 0.55
2026/05/20 1,472 1,472 1,461 1,464 2,079 -0.54
2026/05/21 1,470 1,479 1,466 1,473 1,598 0.61
2026/05/22 1,473 1,486 1,473 1,485 3,467 0.81
2026/05/25 1,514 1,514 1,500 1,503 1,989 1.21
2026/05/26 1,503 1,503 1,496 1,503 1,586 0.00
2026/05/27 1,507 1,507 1,492 1,493 1,053 -0.67
2026/05/28 1,495 1,496 1,488 1,490 837 -0.20
2026/05/29 1,500 1,501 1,498 1,500 424 0.67
2026/06/01 1,515 1,518 1,513 1,518 672 1.20
2026/06/02 1,513 1,520 1,513 1,520 11,158 0.13
2026/06/03 1,523 1,526 1,522 1,522 1,329 0.13
2026/06/04 1,500 1,507 1,500 1,506 615 -1.05
2026/06/05 1,526 1,526 1,507 1,507 456 0.07
2026/06/08 1,488 1,492 1,485 1,486 561 -1.39
2026/06/09 1,490 1,490 1,480 1,487 621 0.07
2026/06/10 1,488 1,488 1,479 1,481 691 -0.40
2026/06/11 1,454 1,477 1,454 1,474 6,451 -0.47
2026/06/12 1,489 1,490 1,481 1,483 1,782 0.61
2026/06/15 1,504 1,514 1,503 1,510 1,036 1.82
2026/06/16 1,525 1,525 1,509 1,512 3,410 0.13
2026/06/17 1,512 1,513 1,506 1,512 2,442 0.00
2026/06/18 1,500 1,513 1,497 1,498 2,831 -0.93
2026/06/19 1,510 1,510 1,497 1,503 826 0.33
2026/06/22 1,498 1,506 1,498 1,503 927 0.00
2026/06/23 1,503 1,505 1,489 1,489 27,432 -0.93
2026/06/24 1,489 1,495 1,489 1,493 3,379 0.27
2026/06/25 1,502 1,502 1,498 1,500 1,031 0.47
2026/06/26 1,500 1,500 1,482 1,485 790 -1.00
2026/06/29 1,506 1,507 1,500 1,507 1,008 1.48
2026/06/30 1,524 1,535 1,524 1,533 1,022 1.73
2026/07/01 1,574 1,574 1,543 1,547 7,569 0.91
2026/07/02 1,551 1,554 1,550 1,554 1,709 0.45
2026/07/03 1,557 1,557 1,543 1,544 1,550 -0.64
2026/07/06 1,546 1,552 1,546 1,552 2,345 0.52
2026/07/07 1,556 1,556 1,549 1,550 44,557 -0.13
2026/07/08 1,544 1,553 1,544 1,550 2,654 0.00
2026/07/09 1,549 1,550 1,547 1,549 912 -0.06
2026/07/10 1,550 1,560 1,550 1,552 583 0.19
2026/07/13 1,557 1,563 1,557 1,559 1,935 0.45
2026/07/14 1,561 1,562 1,556 1,560 488 0.06
2026/07/15 1,565 1,567 1,561 1,567 54,160 0.45
2026/07/16 1,571 1,572 1,566 1,572 1,494 0.32
2026/07/17 1,569 1,579 1,565 1,569 44,000 -0.19
2026/07/21 1,570 1,570 1,558 1,566 656 -0.19
2026/07/22 1,566 1,567 1,562 1,563 2,571 -0.19
2026/07/23 1,570 1,570 1,558 1,559 4,582 -0.26
2026/07/24 1,556 1,556 1,548 1,550 2,289 -0.58
2026/07/27 1,561 1,567 1,559 1,566 27,123 1.03
2026/07/28 1,570 1,570 1,558 1,561 5,148 -0.32
2026/07/29 1,571 1,578 1,566 1,568 28,985 0.45
2026/07/30 1,560 1,563 1,559 1,561 91,358 -0.45
2026/07/31 1,550 1,550 1,538 1,540 4,042 -1.35
2026/08/03 1,537 1,537 1,501 1,514 8,999 -1.69
2026/08/04 1,535 1,535 1,528 1,534 50,632 1.32
2026/08/05 1,568 1,572 1,564 1,568 513 2.22
2026/08/06 1,566 1,566 1,561 1,565 366 -0.19
2026/08/07 1,568 1,569 1,566 1,568 1,328 0.19
2026/08/10 1,564 1,577 1,564 1,577 4,829 0.57
2026/08/12 1,582 1,583 1,577 1,577 1,737 0.00
2026/08/13 1,584 1,585 1,578 1,584 7,005 0.44
2026/08/14 1,597 1,598 1,593 1,593 1,047 0.57
2026/08/17 1,596 1,596 1,577 1,579 2,926 -0.88
2026/08/18 1,583 1,583 1,564 1,567 3,135 -0.76
2026/08/19 1,571 1,572 1,565 1,566 11,347 -0.06
2026/08/20 1,579 1,579 1,564 1,566 335 0.00
2026/08/21 1,563 1,565 1,560 1,561 591,203 -0.32
2026/08/24 1,564 1,573 1,564 1,570 26,752 0.58
2026/08/25 1,591 1,591 1,577 1,582 977 0.76
2026/08/26 1,589 1,589 1,577 1,580 398 -0.13
2026/08/27 1,590 1,592 1,584 1,584 70,257 0.25
2026/08/28 1,595 1,604 1,595 1,602 14,473 1.14
2026/08/31 1,602 1,602 1,591 1,596 2,403 -0.37
2026/09/01 1,596 1,596 1,593 1,596 962 0.00
2026/09/02 1,597 1,597 1,578 1,580 2,846 -1.00
2026/09/03 1,572 1,574 1,555 1,555 3,147 -1.58
2026/09/04 1,555 1,564 1,552 1,562 3,617 0.45
2026/09/07 1,561 1,561 1,542 1,542 8,997 -1.28
2026/09/08 1,535 1,535 1,513 1,514 1,344 -1.82
2026/09/09 1,514 1,514 1,503 1,506 775 -0.53
2026/09/10 1,506 1,508 1,500 1,508 387,322 0.13
2026/09/11 1,506 1,509 1,503 1,504 4,602 -0.27
2026/09/14 1,493 1,509 1,493 1,505 42,633 0.07
2026/09/15 1,524 1,529 1,523 1,526 1,413 1.40
2026/09/16 1,530 1,533 1,527 1,527 1,334 0.07
2026/09/17 1,567 1,567 1,531 1,550 626 1.51
2026/09/18 1,535 1,555 1,535 1,555 16,248 0.32
2026/09/24 1,580 1,586 1,569 1,586 24,454 1.99
2026/09/25 1,598 1,598 1,579 1,580 1,651 -0.38
2026/09/28 1,594 1,594 1,573 1,574 1,245 -0.38
2026/09/29 1,575 1,575 1,564 1,568 969 -0.38
2026/09/30 1,581 1,581 1,562 1,564 1,389 -0.26
2026/10/01 1,576 1,585 1,571 1,585 3,310 1.34
2026/10/02 1,584 1,584 1,573 1,573 2,193 -0.76
2026/10/05 1,589 1,589 1,581 1,581 566 0.51
2026/10/06 1,583 1,611 1,583 1,611 4,229 1.90
2026/10/07 1,611 1,615 1,610 1,614 4,556 0.19
2026/10/08 1,606 1,606 1,595 1,600 2,791 -0.87
2026/10/09 1,599 1,607 1,597 1,607 409 0.44
2026/10/13 1,621 1,623 1,616 1,620 544,710 0.81
2026/10/14 1,614 1,616 1,613 1,616 193 -0.25
2026/10/15 1,603 1,603 1,591 1,598 2,577 -1.11
2026/10/16 1,598 1,610 1,598 1,609 686 0.69
2026/10/19 1,609 1,609 1,591 1,599 2,911 -0.62
2026/10/20 1,595 1,599 1,593 1,594 614 -0.31
2026/10/21 1,580 1,605 1,580 1,602 2,177 0.50
2026/10/22 1,602 1,602 1,583 1,583 3,107 -1.19
2026/10/23 1,583 1,583 1,574 1,583 569 0.00
2026/10/26 1,587 1,587 1,571 1,577 2,813 -0.38
2026/10/27 1,586 1,590 1,584 1,590 789 0.82
2026/10/28 1,589 1,590 1,587 1,589 1,029 -0.06
2026/10/29 1,578 1,589 1,578 1,588 7,526 -0.06

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