指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Next Notes S(2044) | 29,360.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
31,860.00
2024-11-25
|
9,000.00
2016-11-09
|
0.1M
2016-05-31
|
0.0M
2019-01-16
|
+10.34%
2020-03-23
|
-9.25%
2020-03-05
|
+15.41%
2020-04
|
-13.82%
2020-03
|
2611 | 51.4% | 45.0% | |
| グローバルＸ グローバルリーダーズ-日本株式 ETF (2641)(2641) | 3,708.00 | 2025-09-26 | 2021-06-23 |
日足K
分足K
|
3,680.00
2025-08-25
|
1,794.00
2022-03-11
|
3.2M
2024-09-19
|
0.0M
2022-12-06
|
+9.17%
2025-04-10
|
-12.20%
2024-07-24
|
+9.13%
2024-01
|
-8.76%
2022-01
|
1031 | 51.9% | 44.7% | |
| WisdomTree Grains(GRNS) | 488.00 | 2025-09-26 | 2015-01-08 |
日足K
分足K
|
775.30
2022-05-18
|
266.00
2020-07-31
|
0.4M
2022-03-07
|
0.0M
2015-02-02
|
+23.77%
2020-03-24
|
-17.11%
2016-05-02
|
+18.16%
2016-05
|
-14.05%
2016-01
|
2098 | 45.0% | 46.0% | |
| ABF汎アジア債券インデックス・ファンド (2821)(2821) | 17,085.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
18,620.00
2025-01-22
|
12,000.00
2016-11-07
|
0.0M
2019-04-01
|
0.0M
2016-05-25
|
+3.55%
2015-08-03
|
-3.72%
2015-08-04
|
+5.02%
2016-12
|
-5.11%
2015-08
|
2517 | 48.4% | 41.4% | |
| NEXT FUNDS S(2634) | 2,815.00 | 2025-09-26 | 2021-03-31 |
日足K
分足K
|
2,792.00
2025-09-05
|
1,754.50
2022-10-03
|
1.9M
2023-06-01
|
0.0M
2021-06-09
|
+10.03%
2025-04-10
|
-9.50%
2025-04-07
|
+8.98%
2022-07
|
-8.99%
2022-06
|
1087 | 52.8% | 45.3% | |
| iシェアーズ JPX/S(1483) | 3,082.00 | 2025-09-25 | 2020-03-10 |
日足K
分足K
|
3,100.00
2025-08-18
|
1,296.00
2020-04-09
|
0.2M
2024-11-22
|
0.0M
2020-06-01
|
+8.09%
2024-07-19
|
-11.16%
2020-03-23
|
+12.11%
2020-11
|
-9.64%
2022-09
|
1275 | 47.7% | 44.5% | |
| Nomura NF Intl Eq MSCI-KOKUSAI (H) ETF (2514)(2514) | 1,802.50 | 2025-09-26 | 2017-12-11 |
日足K
分足K
|
1,797.50
2025-08-25
|
773.00
2020-03-23
|
0.6M
2021-10-11
|
0.0M
2017-12-26
|
+9.79%
2025-04-10
|
-8.70%
2025-04-07
|
+17.42%
2020-04
|
-14.19%
2020-03
|
1796 | 52.8% | 43.8% | |
| NEXT FUNDS 日経平均高配当株50指数連動型上場投信 (1489)(1489) | 2,605.00 | 2025-09-26 | 2017-02-13 |
日足K
分足K
|
2,596.00
2025-09-05
|
777.30
2020-03-17
|
4.0M
2025-04-07
|
0.0M
2017-08-08
|
+8.23%
2024-08-05
|
-13.90%
2024-08-02
|
+10.22%
2023-06
|
-11.26%
2018-12
|
2094 | 50.9% | 44.3% | |
| iシェアーズ 米国総合債券 ETF (2256)(2256) | 213.40 | 2025-09-26 | 2023-11-28 |
日足K
分足K
|
232.00
2024-07-08
|
192.00
2024-09-03
|
0.5M
2024-05-16
|
0.0M
2025-06-05
|
+3.76%
2025-05-27
|
-3.27%
2025-04-14
|
+3.58%
2024-06
|
-3.79%
2024-07
|
435 | 50.8% | 44.1% | |
| WisdomTree Wheat(WEAT) | 2,700.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
9,430.00
2022-03-07
|
2,613.00
2025-08-20
|
0.3M
2022-03-07
|
0.0M
2015-02-13
|
+34.72%
2020-03-18
|
-18.56%
2020-03-19
|
+16.53%
2015-06
|
-18.24%
2022-11
|
2552 | 37.5% | 42.1% | |
| Amova Listed IDX Fund US Equity (S(1547) | 10,810.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
10,530.00
2025-09-05
|
2,200.00
2016-06-28
|
0.5M
2022-02-24
|
0.0M
2017-09-07
|
+11.86%
2025-04-10
|
-9.91%
2025-04-07
|
+16.91%
2020-04
|
-13.22%
2018-12
|
2610 | 53.1% | 43.1% | |
| NEXT FUNDS JPX国債先物ダブルインバース指数連動型上場投信 (2251)(2251) | 812.80 | 2025-09-26 | 2023-06-23 |
日足K
分足K
|
819.00
2025-03-27
|
729.90
2024-10-28
|
1.2M
2025-04-16
|
0.0M
2023-07-05
|
+3.92%
2025-04-17
|
-3.14%
2025-04-18
|
+2.47%
2023-07
|
-3.83%
2023-11
|
545 | 51.6% | 44.8% | |
| 上場インデックスファンド日経ESGリート (2566)(2566) | 1,104.00 | 2025-09-26 | 2020-09-07 |
日足K
分足K
|
1,253.00
2021-08-26
|
900.00
2024-08-05
|
0.6M
2024-08-20
|
0.0M
2022-07-19
|
+4.12%
2024-04-02
|
-4.93%
2022-12-13
|
+6.62%
2022-03
|
-6.74%
2020-10
|
1216 | 49.4% | 47.0% | |
| 上場インデックスファンドアジアリート (1495)(1495) | 11,180.00 | 2025-09-26 | 2017-09-28 |
日足K
分足K
|
12,100.00
2017-12-25
|
7,230.00
2020-03-23
|
0.0M
2020-03-23
|
0.0M
2017-12-08
|
+12.31%
2020-03-17
|
-7.75%
2020-03-03
|
+7.99%
2022-03
|
-16.59%
2020-03
|
1932 | 50.5% | 44.4% | |
| グローバルX ホテル(2098) | 1,119.00 | 2025-09-26 | 2023-10-26 |
日足K
分足K
|
1,127.00
2025-08-20
|
910.00
2025-04-07
|
0.3M
2023-11-01
|
0.0M
2023-11-21
|
+3.01%
2024-03-14
|
-3.56%
2025-04-07
|
+7.96%
2024-03
|
-4.61%
2024-02
|
461 | 48.4% | 44.0% | |
| グローバルX オフィス・J-REIT ETF (2096)(2096) | 1,137.00 | 2025-09-26 | 2023-10-26 |
日足K
分足K
|
1,169.00
2025-08-28
|
826.00
2024-08-05
|
0.3M
2025-08-07
|
0.0M
2023-11-10
|
+6.00%
2025-06-25
|
-5.66%
2025-06-26
|
+4.54%
2024-08
|
-4.15%
2024-02
|
461 | 44.3% | 48.6% | |
| MAXIS米国株式(S(2630) | 14,305.00 | 2025-09-26 | 2021-02-25 |
日足K
分足K
|
13,985.00
2025-07-31
|
8,984.00
2022-10-03
|
0.1M
2022-09-30
|
0.0M
2021-03-25
|
+10.19%
2025-04-10
|
-9.24%
2025-04-07
|
+9.00%
2022-07
|
-9.36%
2022-06
|
1087 | 51.2% | 45.8% | |
| NEXT NOTES HSI Leveraged ETN (2031)(2031) | 8,700.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
19,500.00
2018-01-29
|
3,360.00
2024-01-22
|
0.1M
2024-10-03
|
0.0M
2016-02-29
|
+15.27%
2024-10-02
|
-15.28%
2025-04-07
|
+42.69%
2024-09
|
-23.69%
2015-08
|
2543 | 49.9% | 47.5% | |
| Daiwa iFreeETF Tokyo Stock Exchange REIT Core Idx (2528)(2528) | 1,163.00 | 2025-09-26 | 2019-02-08 |
日足K
分足K
|
1,478.00
2019-09-27
|
684.00
2020-03-23
|
0.6M
2025-09-01
|
0.0M
2019-02-14
|
+17.99%
2020-03-24
|
-10.81%
2020-04-02
|
+17.68%
2019-09
|
-23.01%
2020-03
|
1546 | 49.6% | 45.9% | |
| Nomura NF Chinese Stock SSE50 Index Linked ETF (1309)(1309) | 52,600.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
77,220.00
2024-10-03
|
21,230.00
2016-07-06
|
0.1M
2015-07-06
|
0.0M
2023-11-22
|
+51.41%
2024-09-20
|
-17.24%
2024-09-27
|
+20.36%
2024-09
|
-15.73%
2015-08
|
2610 | 48.3% | 47.6% | |
| BRJ iｼｪｱｰｽﾞMSCI先進国株ETF (1657)(1657) | 5,930.00 | 2025-09-26 | 2017-09-28 |
日足K
分足K
|
5,786.00
2025-09-05
|
1,560.00
2020-03-23
|
0.1M
2019-04-18
|
0.0M
2025-05-16
|
+9.57%
2020-03-10
|
-11.12%
2020-03-11
|
+15.12%
2020-04
|
-13.79%
2020-03
|
1938 | 54.0% | 41.4% | |
| iFreeETF S(2238) | 5,995.00 | 2025-09-26 | 2023-02-01 |
日足K
分足K
|
10,130.00
2023-03-14
|
6,073.00
2025-09-05
|
0.1M
2023-02-02
|
0.0M
2024-03-29
|
+9.58%
2025-04-07
|
-10.44%
2025-04-10
|
+5.05%
2023-09
|
-8.15%
2023-11
|
638 | 46.4% | 51.9% | |
| NZAM 上場投信 S(2086) | 2,729.50 | 2025-09-26 | 2023-09-22 |
日足K
分足K
|
2,723.50
2025-09-01
|
1,880.00
2023-10-27
|
0.2M
2025-05-07
|
0.0M
2023-09-29
|
+7.06%
2025-04-11
|
-10.69%
2025-04-07
|
+8.27%
2023-11
|
-3.27%
2023-10
|
276 | 51.8% | 45.3% | |
| 野村 NF NYﾀﾞｳ30連動ETF (1546)(1546) | 66,990.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
68,060.00
2025-01-29
|
17,270.00
2016-06-28
|
0.1M
2020-11-06
|
0.0M
2025-06-03
|
+10.45%
2025-04-10
|
-8.64%
2025-04-07
|
+16.31%
2022-10
|
-13.67%
2020-03
|
2610 | 53.3% | 44.5% | |
| iシェアーズ 米ドル建てハイイールド社債 ETF(為替ヘッジあり) (1497)(1497) | 1,833.00 | 2025-09-26 | 2017-08-25 |
日足K
分足K
|
2,604.00
2017-12-05
|
1,732.00
2025-04-09
|
0.3M
2025-04-07
|
0.0M
2017-09-07
|
+5.76%
2020-04-07
|
-6.93%
2020-03-16
|
+5.07%
2022-07
|
-9.95%
2020-03
|
1922 | 47.7% | 45.2% | |
| BRJ iｼｪｱｰｽﾞ米国ﾘｰﾄETF (1659)(1659) | 3,226.00 | 2025-09-26 | 2017-09-28 |
日足K
分足K
|
3,540.00
2024-11-06
|
1,330.00
2020-03-23
|
0.1M
2020-11-04
|
0.0M
2018-08-10
|
+8.52%
2025-04-10
|
-11.91%
2020-03-17
|
+14.58%
2022-03
|
-20.51%
2020-03
|
1938 | 52.2% | 45.3% | |
| iシェアーズ・コア TOPIX ETF (1475)(1475) | 326.30 | 2025-09-26 | 2015-10-20 |
日足K
分足K
|
2,159.00
2021-09-14
|
186.70
2022-10-03
|
172.3M
2023-01-18
|
0.0M
2015-11-18
|
+8.13%
2025-04-10
|
-89.96%
2022-07-11
|
+9.00%
2020-11
|
-89.47%
2022-07
|
2415 | 52.3% | 45.1% | |
| Daiwa iFreeETF TOPIX Leveraged (2x) Index (1367)(1367) | 47,830.00 | 2025-09-26 | 2015-01-06 |
日足K
分足K
|
46,210.00
2025-08-18
|
6,740.00
2016-06-24
|
0.4M
2018-03-09
|
0.0M
2015-01-07
|
+16.51%
2025-04-10
|
-21.68%
2024-07-31
|
+18.40%
2020-11
|
-22.73%
2016-02
|
2609 | 53.0% | 45.1% | |
| 上場インデックスファンド米国株式(NASDAQ100)為替ヘッジなし (2568)(2568) | 6,284.00 | 2025-09-26 | 2020-09-24 |
日足K
分足K
|
6,079.00
2025-09-12
|
1,953.00
2020-09-24
|
1.4M
2022-05-12
|
0.0M
2025-06-06
|
+13.14%
2025-04-10
|
-11.31%
2025-04-07
|
+12.92%
2022-03
|
-12.61%
2022-01
|
1218 | 55.0% | 43.3% | |
| NEXT FUNDS 東証REIT指数連動型上場投信 (1343)(1343) | 2,098.50 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,425.00
2019-11-05
|
1,235.00
2020-03-19
|
7.7M
2024-08-08
|
0.0M
2018-10-10
|
+16.74%
2020-03-19
|
-21.94%
2020-03-17
|
+7.81%
2020-05
|
-21.98%
2020-03
|
2610 | 48.7% | 48.2% | |
| ｉシェアーズ・コア 日本国債 ＥＴＦ (2561)(2561) | 2,187.00 | 2025-09-26 | 2020-02-26 |
日足K
分足K
|
3,140.00
2020-02-26
|
2,167.00
2025-08-26
|
0.5M
2023-09-19
|
0.0M
2020-04-07
|
+2.81%
2023-04-03
|
-2.82%
2025-04-08
|
+3.03%
2023-11
|
-2.50%
2023-07
|
1354 | 43.4% | 48.7% | |
| 上場インデックスファンド米国株式(NASDAQ100)為替ヘッジあり (2569)(2569) | 3,670.00 | 2025-09-26 | 2020-09-24 |
日足K
分足K
|
3,611.00
2025-09-12
|
1,850.00
2022-12-29
|
1.7M
2022-01-27
|
0.0M
2020-11-20
|
+11.65%
2025-04-10
|
-10.13%
2025-04-07
|
+12.74%
2022-07
|
-12.44%
2022-01
|
1218 | 52.5% | 45.2% | |
| MAXIS全世界株式(オール・カントリー)上場投信 (2559)(2559) | 24,000.00 | 2025-09-26 | 2020-01-09 |
日足K
分足K
|
23,300.00
2025-09-05
|
6,800.00
2020-03-23
|
0.1M
2024-08-05
|
0.0M
2020-01-31
|
+9.72%
2025-04-10
|
-9.24%
2024-07-30
|
+14.62%
2020-04
|
-13.49%
2020-03
|
1385 | 55.7% | 41.5% | |
| Amova Listed IDX Fund MSCI JP Eq HiDiv Low Vol (1399)(1399) | 2,563.00 | 2025-09-26 | 2015-12-01 |
日足K
分足K
|
2,561.00
2025-09-05
|
1,108.00
2020-03-17
|
0.6M
2018-09-03
|
0.0M
2025-06-11
|
+6.87%
2016-10-24
|
-6.90%
2025-04-07
|
+9.96%
2020-08
|
-10.43%
2018-12
|
2127 | 50.3% | 44.8% | |
| iシェアーズ ゴールド ETF (314A)(314A) | 266.80 | 2025-09-26 | 2025-01-16 |
日足K
分足K
|
250.40
2025-09-03
|
199.80
2025-01-21
|
3.6M
2025-09-04
|
0.2M
2025-03-12
|
+4.14%
2025-04-10
|
-3.80%
2025-05-15
|
-
-
|
-
-
|
159 | 54.7% | 39.0% | |
| BRJ iｼｪｱｰｽﾞS(1655) | 713.80 | 2025-09-26 | 2017-09-28 |
日足K
分足K
|
2,580.00
2020-01-10
|
171.60
2020-03-23
|
18.4M
2025-04-09
|
0.0M
2018-05-16
|
+12.24%
2025-04-10
|
-89.95%
2020-01-14
|
+17.13%
2020-04
|
-89.70%
2020-01
|
1938 | 54.9% | 42.6% | |
| グローバルX ゲーム(2640) | 4,593.00 | 2025-09-26 | 2021-06-23 |
日足K
分足K
|
4,958.00
2025-08-18
|
2,228.00
2022-01-27
|
0.6M
2021-12-29
|
0.0M
2022-12-06
|
+8.93%
2025-04-10
|
-9.27%
2024-08-02
|
+9.57%
2024-01
|
-9.28%
2022-01
|
1031 | 49.8% | 47.6% | |
| iFreeETF S(2247) | 1,861.00 | 2025-09-26 | 2023-05-12 |
日足K
分足K
|
18,000.00
2025-01-24
|
1,317.00
2025-04-09
|
3.7M
2025-04-09
|
0.0M
2023-08-02
|
+11.99%
2025-04-10
|
-89.96%
2025-03-14
|
+9.12%
2023-06
|
-5.04%
2024-07
|
575 | 56.0% | 40.5% | |
| Nomura NF Intl Eq MSCI-KOKUSAI (NH) ETF (2513)(2513) | 2,918.00 | 2025-09-26 | 2017-12-11 |
日足K
分足K
|
2,852.50
2025-09-05
|
757.00
2020-03-23
|
0.5M
2021-12-21
|
0.0M
2018-03-16
|
+15.76%
2018-03-27
|
-11.52%
2018-03-28
|
+12.61%
2020-04
|
-16.90%
2020-03
|
1884 | 55.6% | 41.3% | |
| BRJ iｼｪｱｰｽﾞ JPX日経400ETF (1364)(1364) | 2,924.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
28,180.00
2024-07-11
|
2,100.00
2025-04-07
|
0.6M
2025-03-27
|
0.0M
2017-08-17
|
+8.56%
2025-04-10
|
-90.04%
2025-03-27
|
+11.05%
2020-11
|
-11.49%
2016-02
|
2595 | 52.9% | 44.5% | |
| MUAM J-REIT ETF (1597)(1597) | 1,988.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
2,310.00
2020-02-21
|
1,162.00
2020-03-19
|
3.1M
2024-08-08
|
0.0M
2018-07-11
|
+16.98%
2020-03-19
|
-19.62%
2020-03-18
|
+9.54%
2020-05
|
-21.96%
2020-03
|
2610 | 49.2% | 46.9% | |
| iFreeETF 東証REIT指数 (1488)(1488) | 2,002.00 | 2025-09-26 | 2016-10-25 |
日足K
分足K
|
2,322.00
2020-02-21
|
1,184.00
2020-03-19
|
3.1M
2025-03-11
|
0.0M
2016-11-22
|
+22.28%
2020-03-17
|
-21.16%
2020-03-16
|
+9.50%
2020-05
|
-23.40%
2020-03
|
2156 | 49.0% | 46.8% | |
| iシェアーズ・コア Jリート ETF (1476)(1476) | 2,011.00 | 2025-09-26 | 2015-10-20 |
日足K
分足K
|
2,329.00
2019-11-05
|
1,229.00
2020-03-19
|
2.9M
2024-03-21
|
0.0M
2016-09-27
|
+12.24%
2020-03-23
|
-14.58%
2020-03-18
|
+8.15%
2020-05
|
-19.88%
2020-03
|
2415 | 50.3% | 46.1% | |
| グローバルX 米国優先証券 ETF(隔月分配型) (2019)(2019) | 1,006.00 | 2025-09-26 | 2024-01-31 |
日足K
分足K
|
1,250.00
2025-01-07
|
870.00
2025-04-11
|
0.2M
2025-04-11
|
0.0M
2024-11-12
|
+4.44%
2024-08-19
|
-6.01%
2024-07-26
|
+4.16%
2024-10
|
-5.40%
2024-07
|
393 | 49.4% | 40.5% | |
| NEXT FUNDS NASDAQ-100(R)(為替ヘッジあり)連動型上場投信 (2845)(2845) | 3,023.00 | 2025-09-26 | 2022-03-18 |
日足K
分足K
|
2,965.00
2025-08-14
|
1,523.00
2022-12-29
|
1.0M
2022-11-17
|
0.0M
2022-04-01
|
+12.18%
2025-04-10
|
-11.78%
2025-04-07
|
+12.91%
2022-07
|
-12.37%
2022-04
|
851 | 51.9% | 46.5% | |
| グローバルX 超短期米国債 ETF (133A)(133A) | 1,008.00 | 2025-09-26 | 2024-01-31 |
日足K
分足K
|
1,179.00
2024-02-19
|
948.00
2025-04-22
|
0.7M
2024-08-07
|
0.0M
2025-05-19
|
+2.37%
2024-07-05
|
-4.34%
2024-07-04
|
+6.12%
2024-10
|
-5.27%
2024-07
|
393 | 49.4% | 39.4% | |
| MUAM MAXIS TOPIX ETF (1348)(1348) | 3,299.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,238.00
2025-08-18
|
1,216.00
2016-02-12
|
2.3M
2024-10-24
|
0.0M
2024-10-11
|
+12.88%
2024-08-06
|
-18.03%
2024-08-05
|
+9.06%
2020-05
|
-11.40%
2018-12
|
2610 | 52.6% | 44.8% | |
| NEXT FUNDS 外国債券・FTSE世界国債インデックス(除く日本・為替ヘッジなし)連動型上場投信 (2511)(2511) | 1,112.00 | 2025-09-26 | 2017-12-11 |
日足K
分足K
|
1,164.00
2024-07-11
|
926.00
2019-01-04
|
0.7M
2021-03-05
|
0.0M
2018-04-19
|
+3.89%
2024-08-26
|
-6.88%
2024-08-27
|
+3.79%
2023-06
|
-3.99%
2022-12
|
1888 | 49.2% | 42.9% | |
| Daiwa iFreeETF TOPIX (Annual Settlement) (1305)(1305) | 3,345.00 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
3,285.00
2025-08-18
|
1,241.00
2016-02-12
|
3.2M
2015-08-25
|
0.0M
2020-01-16
|
+8.27%
2025-04-10
|
-11.52%
2024-08-05
|
+9.14%
2020-05
|
-11.38%
2018-12
|
2610 | 52.3% | 44.8% | |
| iFreeETF FANG+(316A) | 2,234.00 | 2025-09-26 | 2025-01-10 |
日足K
分足K
|
2,162.00
2025-09-05
|
1,307.00
2025-04-07
|
2.3M
2025-01-14
|
0.2M
2025-04-18
|
+15.04%
2025-04-10
|
-11.62%
2025-04-07
|
-
-
|
-
-
|
162 | 55.6% | 41.4% | |