価格情報
| 始値 |
53,820円 |
| 高値 |
54,680円 |
| 安値 |
53,800円 |
| 終値 |
54,550円 |
| 出来高 |
51,440株 |
| 売買代金 |
2,794,098,790円 |
| 売り気配 (15:30) |
54,570円 |
| 買い気配 (15:30) |
54,540円 |
| 年初来高値 (2026/01/14) |
56,400円 |
| 年初来安値 (2025/04/07) |
31,980円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ 日経２２５（年１回決算型） |
| 英文銘柄名 |
IFREEETF NIKKEI225 (YEARLY DIVIDEND TYPE) |
| 時価総額 |
6,448,716,097,110.0円 |
| 発行済株式総数 |
117,598,079株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
21,017 |
1,261 |
7,773 |
-1,108 |
| 2026/01/09 |
19,756 |
-293 |
8,881 |
913 |
| 2025/12/26 |
20,049 |
1,765 |
7,968 |
-5,202 |
| 2025/12/19 |
18,284 |
-2,520 |
13,170 |
4,244 |
| 2025/12/12 |
20,804 |
-468 |
8,926 |
768 |
| 2025/12/05 |
21,272 |
-19 |
8,158 |
-2,929 |
| 2025/11/28 |
21,291 |
532 |
11,087 |
311 |
| 2025/11/21 |
20,759 |
-1,651 |
10,776 |
2,105 |
| 2025/11/14 |
22,410 |
1,185 |
8,671 |
-1,452 |
| 2025/11/07 |
21,225 |
-4,603 |
10,123 |
2,030 |
| 2025/10/31 |
25,828 |
-598 |
8,093 |
121 |
| 2025/10/24 |
26,426 |
1,235 |
7,972 |
-678 |
| 2025/10/17 |
25,191 |
-3,642 |
8,650 |
1,529 |
| 2025/10/10 |
28,833 |
2,865 |
7,121 |
860 |
| 2025/10/03 |
25,968 |
518 |
6,261 |
-771 |
| 2025/09/26 |
25,450 |
-613 |
7,032 |
802 |
| 2025/09/19 |
26,063 |
326 |
6,230 |
-366 |
| 2025/09/12 |
25,737 |
5,861 |
6,596 |
-1,962 |
| 2025/09/05 |
19,876 |
-1,171 |
8,558 |
-1,388 |
| 2025/08/29 |
21,047 |
-567 |
9,946 |
643 |
| 2025/08/22 |
21,614 |
-5,161 |
9,303 |
3,194 |
| 2025/08/15 |
26,775 |
6,763 |
6,109 |
-951 |
| 2025/08/08 |
20,012 |
2,621 |
7,060 |
-3,010 |
| 2025/08/01 |
17,391 |
-2,821 |
10,070 |
3,681 |
| 2025/07/25 |
20,212 |
4,170 |
6,389 |
-3,107 |
| 2025/07/18 |
16,042 |
2,416 |
9,496 |
347 |
| 2025/07/11 |
13,626 |
-4,967 |
9,149 |
110 |
| 2025/07/04 |
18,593 |
-226 |
9,039 |
1,876 |
| 2025/06/27 |
18,819 |
5,860 |
7,163 |
-3,982 |
| 2025/06/20 |
12,959 |
3,425 |
11,145 |
-3,509 |
| 2025/06/13 |
9,534 |
5 |
14,654 |
382 |
| 2025/06/06 |
9,529 |
-719 |
14,272 |
348 |
| 2025/05/30 |
10,248 |
1,541 |
13,924 |
-1,646 |
| 2025/05/23 |
8,707 |
-671 |
15,570 |
-91 |
| 2025/05/16 |
9,378 |
-2,778 |
15,661 |
-2,692 |
| 2025/05/09 |
12,156 |
-667 |
18,353 |
-2,352 |
| 2025/05/02 |
12,823 |
1,601 |
20,705 |
-1,943 |
| 2025/04/25 |
11,222 |
2,008 |
22,648 |
-4,373 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/10/08 |
GOLDMAN SACHS JAPAN CO., LTD. |
0
（0.54%→0.00%） |
| 2025/10/07 |
GOLDMAN SACHS JAPAN CO., LTD. |
634,957
（None→0.54%） |
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 |
| 2026/01/20 |
11,282 |
120 |
5 |
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 |
| 2026/01/20 |
東証 |
1,556 |
12,838 |
-11,282 |
0 |
120 |
|
|
|
| 2026/01/19 |
東証 |
1,586 |
13,252 |
-11,666 |
0 |
120 |
5.00 |
3.28 |
F |
| 2026/01/16 |
東証 |
1,586 |
14,457 |
-12,871 |
0 |
120 |
5.00 |
3.26 |
F |
| 2026/01/15 |
東証 |
1,586 |
14,816 |
-13,230 |
0 |
120 |
5.00 |
3.25 |
F |
| 2026/01/14 |
東証 |
1,556 |
15,587 |
-14,031 |
0 |
360 |
15.00 |
3.24 |
F |
| 2026/01/13 |
東証 |
1,586 |
15,726 |
-14,140 |
0 |
120 |
5.00 |
3.29 |
F |
| 2026/01/09 |
東証 |
2,356 |
14,385 |
-12,029 |
0 |
120 |
5.00 |
3.39 |
F |
| 2026/01/08 |
東証 |
2,356 |
14,817 |
-12,461 |
0 |
120 |
5.00 |
3.44 |
F |
| 2026/01/07 |
東証 |
2,326 |
15,563 |
-13,237 |
0 |
480 |
20.00 |
3.39 |
F |
| 2026/01/06 |
東証 |
1,556 |
16,777 |
-15,221 |
0 |
120 |
5.00 |
3.36 |
F |
| 2026/01/05 |
東証 |
1,556 |
15,666 |
-14,110 |
0 |
120 |
5.00 |
3.39 |
F |
| 2025/12/30 |
東証 |
1,556 |
13,052 |
-11,496 |
0 |
120 |
5.00 |
3.50 |
F |
| 2025/12/29 |
東証 |
1,556 |
13,062 |
-11,506 |
0 |
120 |
5.00 |
3.49 |
F |
| 2025/12/26 |
東証 |
1,568 |
14,666 |
-13,098 |
0 |
720 |
30.00 |
3.48 |
F |
| 2025/12/25 |
東証 |
1,568 |
11,859 |
-10,291 |
0 |
120 |
5.00 |
3.50 |
F |
| 2025/12/24 |
東証 |
1,568 |
12,406 |
-10,838 |
0 |
360 |
15.00 |
3.50 |
F |
| 2025/12/23 |
東証 |
1,568 |
12,221 |
-10,653 |
0 |
120 |
5.00 |
3.50 |
F |
| 2025/12/22 |
東証 |
1,568 |
10,776 |
-9,208 |
0 |
120 |
5.00 |
3.50 |
F |
| 2025/12/19 |
東証 |
1,675 |
8,855 |
-7,180 |
0 |
120 |
5.00 |
3.56 |
F |
| 2025/12/18 |
東証 |
1,568 |
8,924 |
-7,356 |
0 |
120 |
5.00 |
3.59 |
F |
| 2025/12/17 |
東証 |
1,573 |
9,902 |
-8,329 |
0 |
360 |
15.00 |
3.56 |
F |
| 2025/12/16 |
東証 |
1,689 |
10,846 |
-9,157 |
0 |
120 |
5.00 |
3.56 |
F |
| 2025/12/15 |
東証 |
1,568 |
11,440 |
-9,872 |
0 |
120 |
5.00 |
3.51 |
F |
| 2025/12/12 |
東証 |
1,567 |
13,593 |
-12,026 |
0 |
120 |
5.00 |
3.46 |
F |
| 2025/12/11 |
東証 |
1,567 |
13,482 |
-11,915 |
0 |
120 |
5.00 |
3.51 |
F |
| 2025/12/10 |
東証 |
1,567 |
13,956 |
-12,389 |
0 |
360 |
15.00 |
3.48 |
F |
| 2025/12/09 |
東証 |
1,567 |
14,400 |
-12,833 |
0 |
120 |
5.00 |
3.48 |
F |
| 2025/12/08 |
東証 |
1,867 |
13,743 |
-11,876 |
0 |
120 |
5.00 |
3.48 |
F |
| 2025/12/05 |
東証 |
1,566 |
14,433 |
-12,867 |
0 |
120 |
5.00 |
3.49 |
F |
| 2025/12/04 |
東証 |
1,566 |
14,864 |
-13,298 |
0 |
120 |
5.00 |
3.46 |
F |
詳細チャートへ
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(%) |
| 2024/07/29 |
39,350 |
39,750 |
39,240 |
39,540 |
23,954 |
- |
| 2024/07/30 |
39,340 |
39,560 |
39,110 |
39,520 |
19,116 |
-0.05 |
| 2024/07/31 |
39,090 |
40,230 |
38,970 |
40,130 |
82,365 |
1.54 |
| 2024/08/01 |
39,810 |
39,810 |
38,740 |
39,140 |
54,983 |
-2.47 |
| 2024/08/02 |
37,580 |
37,630 |
36,850 |
36,890 |
101,377 |
-5.75 |
| 2024/08/05 |
35,120 |
35,230 |
31,510 |
32,100 |
288,216 |
-12.98 |
| 2024/08/06 |
34,710 |
35,850 |
34,310 |
35,270 |
140,492 |
9.88 |
| 2024/08/07 |
34,390 |
36,810 |
34,340 |
36,010 |
201,207 |
2.10 |
| 2024/08/08 |
35,310 |
36,370 |
35,100 |
35,730 |
77,327 |
-0.78 |
| 2024/08/09 |
36,560 |
36,680 |
35,370 |
36,050 |
67,479 |
0.90 |
| 2024/08/13 |
36,550 |
37,170 |
36,540 |
37,160 |
25,476 |
3.08 |
| 2024/08/14 |
37,520 |
37,660 |
37,030 |
37,380 |
36,278 |
0.59 |
| 2024/08/15 |
37,370 |
37,880 |
37,340 |
37,650 |
22,400 |
0.72 |
| 2024/08/16 |
38,650 |
39,160 |
38,510 |
39,100 |
60,742 |
3.85 |
| 2024/08/19 |
38,820 |
39,130 |
38,310 |
38,380 |
49,892 |
-1.84 |
| 2024/08/20 |
38,930 |
39,240 |
38,720 |
39,170 |
144,112 |
2.06 |
| 2024/08/21 |
38,560 |
39,020 |
38,560 |
38,990 |
30,653 |
-0.46 |
| 2024/08/22 |
39,040 |
39,430 |
38,890 |
39,170 |
33,958 |
0.46 |
| 2024/08/23 |
39,230 |
39,440 |
39,060 |
39,440 |
26,845 |
0.69 |
| 2024/08/26 |
39,100 |
39,210 |
38,820 |
39,100 |
25,324 |
-0.86 |
| 2024/08/27 |
39,030 |
39,370 |
38,920 |
39,300 |
24,579 |
0.51 |
| 2024/08/28 |
39,270 |
39,390 |
39,160 |
39,360 |
24,329 |
0.15 |
| 2024/08/29 |
39,060 |
39,430 |
38,980 |
39,420 |
25,627 |
0.15 |
| 2024/08/30 |
39,500 |
39,710 |
39,370 |
39,640 |
26,311 |
0.56 |
| 2024/09/02 |
40,120 |
40,160 |
39,500 |
39,700 |
29,993 |
0.15 |
| 2024/09/03 |
39,780 |
40,020 |
39,630 |
39,740 |
16,957 |
0.10 |
| 2024/09/04 |
38,400 |
38,590 |
37,890 |
38,030 |
151,258 |
-4.30 |
| 2024/09/05 |
37,380 |
38,120 |
37,330 |
37,680 |
77,672 |
-0.92 |
| 2024/09/06 |
37,860 |
37,910 |
37,230 |
37,430 |
33,460 |
-0.66 |
| 2024/09/09 |
36,310 |
37,230 |
36,210 |
37,200 |
41,079 |
-0.61 |
| 2024/09/10 |
37,340 |
37,540 |
36,980 |
37,130 |
46,084 |
-0.19 |
| 2024/09/11 |
37,000 |
37,080 |
36,260 |
36,590 |
65,141 |
-1.45 |
| 2024/09/12 |
37,610 |
37,910 |
37,450 |
37,880 |
51,545 |
3.53 |
| 2024/09/13 |
37,870 |
37,910 |
37,430 |
37,580 |
19,799 |
-0.79 |
| 2024/09/17 |
37,530 |
37,630 |
36,780 |
37,210 |
30,324 |
-0.98 |
| 2024/09/18 |
37,610 |
37,670 |
37,110 |
37,330 |
30,761 |
0.32 |
| 2024/09/19 |
38,250 |
38,410 |
37,980 |
38,150 |
43,849 |
2.20 |
| 2024/09/20 |
38,850 |
39,000 |
38,690 |
38,790 |
34,256 |
1.68 |
| 2024/09/24 |
39,280 |
39,460 |
38,940 |
39,030 |
107,625 |
0.62 |
| 2024/09/25 |
38,970 |
39,130 |
38,900 |
38,910 |
11,755 |
-0.31 |
| 2024/09/26 |
39,400 |
39,920 |
39,400 |
39,830 |
48,155 |
2.36 |
| 2024/09/27 |
39,970 |
41,120 |
39,970 |
41,050 |
96,926 |
3.06 |
| 2024/09/30 |
39,210 |
39,740 |
39,080 |
39,170 |
88,573 |
-4.58 |
| 2024/10/01 |
39,590 |
40,010 |
39,540 |
39,920 |
25,521 |
1.91 |
| 2024/10/02 |
39,220 |
39,480 |
38,940 |
39,100 |
44,510 |
-2.05 |
| 2024/10/03 |
40,230 |
40,280 |
39,800 |
39,820 |
56,506 |
1.84 |
| 2024/10/04 |
39,850 |
40,030 |
39,800 |
39,890 |
46,329 |
0.18 |
| 2024/10/07 |
40,840 |
40,890 |
40,650 |
40,670 |
40,160 |
1.96 |
| 2024/10/08 |
40,270 |
40,430 |
40,130 |
40,200 |
32,311 |
-1.16 |
| 2024/10/09 |
40,690 |
40,780 |
40,450 |
40,640 |
30,022 |
1.09 |
| 2024/10/10 |
40,940 |
40,960 |
40,600 |
40,710 |
32,366 |
0.17 |
| 2024/10/11 |
40,860 |
41,000 |
40,740 |
40,870 |
34,543 |
0.39 |
| 2024/10/15 |
41,370 |
41,620 |
41,260 |
41,260 |
82,085 |
0.95 |
| 2024/10/16 |
40,220 |
40,640 |
40,200 |
40,510 |
57,471 |
-1.82 |
| 2024/10/17 |
40,640 |
40,640 |
40,230 |
40,230 |
27,870 |
-0.69 |
| 2024/10/18 |
40,420 |
40,510 |
40,210 |
40,260 |
9,735 |
0.07 |
| 2024/10/21 |
40,280 |
40,430 |
40,090 |
40,320 |
20,002 |
0.15 |
| 2024/10/22 |
40,270 |
40,300 |
39,480 |
39,680 |
73,253 |
-1.59 |
| 2024/10/23 |
39,670 |
39,810 |
39,260 |
39,350 |
19,090 |
-0.83 |
| 2024/10/24 |
39,070 |
39,620 |
38,990 |
39,450 |
26,259 |
0.25 |
| 2024/10/25 |
39,270 |
39,320 |
39,000 |
39,190 |
22,802 |
-0.66 |
| 2024/10/28 |
39,060 |
40,050 |
39,030 |
39,930 |
42,514 |
1.89 |
| 2024/10/29 |
39,780 |
40,200 |
39,710 |
40,180 |
25,936 |
0.63 |
| 2024/10/30 |
40,440 |
40,730 |
40,410 |
40,580 |
31,929 |
1.00 |
| 2024/10/31 |
40,490 |
40,550 |
40,130 |
40,380 |
72,177 |
-0.49 |
| 2024/11/01 |
39,440 |
39,710 |
39,220 |
39,360 |
52,396 |
-2.53 |
| 2024/11/05 |
39,570 |
39,920 |
39,440 |
39,840 |
17,390 |
1.22 |
| 2024/11/06 |
40,040 |
41,010 |
39,970 |
40,820 |
56,920 |
2.46 |
| 2024/11/07 |
41,180 |
41,270 |
40,330 |
40,680 |
44,011 |
-0.34 |
| 2024/11/08 |
41,170 |
41,230 |
40,700 |
40,780 |
27,480 |
0.25 |
| 2024/11/11 |
40,690 |
40,930 |
40,630 |
40,820 |
22,726 |
0.10 |
| 2024/11/12 |
41,010 |
41,180 |
40,450 |
40,620 |
21,762 |
-0.49 |
| 2024/11/13 |
40,690 |
40,700 |
39,900 |
40,060 |
34,558 |
-1.38 |
| 2024/11/14 |
40,240 |
40,400 |
39,850 |
39,850 |
38,893 |
-0.52 |
| 2024/11/15 |
40,040 |
40,430 |
39,980 |
39,980 |
39,739 |
0.33 |
| 2024/11/18 |
39,520 |
39,860 |
39,420 |
39,530 |
66,869 |
-1.13 |
| 2024/11/19 |
39,670 |
39,870 |
39,550 |
39,710 |
14,958 |
0.46 |
| 2024/11/20 |
39,720 |
39,840 |
39,480 |
39,690 |
27,299 |
-0.05 |
| 2024/11/21 |
39,630 |
39,680 |
39,240 |
39,320 |
62,261 |
-0.93 |
| 2024/11/22 |
39,490 |
39,730 |
39,400 |
39,630 |
23,230 |
0.79 |
| 2024/11/25 |
40,020 |
40,380 |
39,980 |
40,080 |
48,036 |
1.14 |
| 2024/11/26 |
39,850 |
39,860 |
39,310 |
39,740 |
28,293 |
-0.85 |
| 2024/11/27 |
39,570 |
39,620 |
39,290 |
39,440 |
52,294 |
-0.75 |
| 2024/11/28 |
39,210 |
39,790 |
39,080 |
39,670 |
37,830 |
0.58 |
| 2024/11/29 |
39,510 |
39,560 |
39,270 |
39,430 |
10,181 |
-0.60 |
| 2024/12/02 |
39,480 |
39,850 |
39,230 |
39,800 |
17,820 |
0.94 |
| 2024/12/03 |
40,000 |
40,740 |
40,000 |
40,560 |
96,711 |
1.91 |
| 2024/12/04 |
40,560 |
40,730 |
40,370 |
40,520 |
93,877 |
-0.10 |
| 2024/12/05 |
40,950 |
40,990 |
40,650 |
40,680 |
35,569 |
0.39 |
| 2024/12/06 |
40,690 |
40,760 |
40,240 |
40,410 |
48,592 |
-0.66 |
| 2024/12/09 |
40,640 |
40,660 |
40,300 |
40,460 |
14,449 |
0.12 |
| 2024/12/10 |
40,710 |
40,790 |
40,490 |
40,690 |
20,402 |
0.57 |
| 2024/12/11 |
40,690 |
40,740 |
40,460 |
40,730 |
17,889 |
0.10 |
| 2024/12/12 |
41,220 |
41,440 |
41,160 |
41,250 |
56,043 |
1.28 |
| 2024/12/13 |
41,020 |
41,020 |
40,570 |
40,830 |
27,181 |
-1.02 |
| 2024/12/16 |
40,880 |
40,950 |
40,700 |
40,770 |
14,292 |
-0.15 |
| 2024/12/17 |
40,920 |
41,120 |
40,720 |
40,730 |
26,486 |
-0.10 |
| 2024/12/18 |
40,540 |
40,700 |
40,440 |
40,470 |
24,048 |
-0.64 |
| 2024/12/19 |
39,700 |
40,230 |
39,660 |
40,160 |
84,723 |
-0.77 |
| 2024/12/20 |
40,290 |
40,350 |
40,020 |
40,040 |
32,245 |
-0.30 |
| 2024/12/23 |
40,370 |
40,530 |
40,160 |
40,470 |
27,283 |
1.07 |
| 2024/12/24 |
40,580 |
40,580 |
40,330 |
40,380 |
9,992 |
-0.22 |
| 2024/12/25 |
40,530 |
40,540 |
40,260 |
40,400 |
6,945 |
0.05 |
| 2024/12/26 |
40,450 |
40,930 |
40,440 |
40,810 |
42,387 |
1.01 |
| 2024/12/27 |
41,040 |
41,800 |
41,010 |
41,660 |
56,971 |
2.08 |
| 2024/12/30 |
41,680 |
41,710 |
41,250 |
41,300 |
54,026 |
-0.86 |
| 2025/01/06 |
41,260 |
41,350 |
40,600 |
40,680 |
34,469 |
-1.50 |
| 2025/01/07 |
41,080 |
41,680 |
41,000 |
41,430 |
71,071 |
1.84 |
| 2025/01/08 |
41,190 |
41,500 |
41,090 |
41,340 |
19,628 |
-0.22 |
| 2025/01/09 |
41,270 |
41,320 |
40,750 |
41,020 |
20,420 |
-0.77 |
| 2025/01/10 |
40,650 |
40,820 |
40,540 |
40,600 |
42,257 |
-1.02 |
| 2025/01/14 |
40,320 |
40,400 |
39,650 |
39,880 |
59,856 |
-1.77 |
| 2025/01/15 |
40,120 |
40,150 |
39,650 |
39,760 |
23,191 |
-0.30 |
| 2025/01/16 |
40,110 |
40,280 |
39,760 |
39,890 |
24,164 |
0.33 |
| 2025/01/17 |
39,800 |
39,830 |
39,390 |
39,820 |
43,214 |
-0.18 |
| 2025/01/20 |
40,070 |
40,380 |
40,050 |
40,220 |
25,693 |
1.00 |
| 2025/01/21 |
40,510 |
40,590 |
39,980 |
40,330 |
35,510 |
0.27 |
| 2025/01/22 |
40,710 |
41,060 |
40,670 |
41,020 |
51,005 |
1.71 |
| 2025/01/23 |
41,200 |
41,410 |
41,050 |
41,370 |
51,945 |
0.85 |
| 2025/01/24 |
41,380 |
41,670 |
41,160 |
41,370 |
46,840 |
0.00 |
| 2025/01/27 |
41,590 |
41,660 |
40,890 |
40,990 |
40,869 |
-0.92 |
| 2025/01/28 |
40,530 |
40,750 |
40,240 |
40,410 |
101,915 |
-1.41 |
| 2025/01/29 |
40,760 |
40,820 |
40,490 |
40,760 |
46,880 |
0.87 |
| 2025/01/30 |
40,630 |
40,970 |
40,580 |
40,880 |
23,302 |
0.29 |
| 2025/01/31 |
41,000 |
41,050 |
40,810 |
41,000 |
32,734 |
0.29 |
| 2025/02/03 |
39,860 |
40,210 |
39,750 |
39,860 |
119,713 |
-2.78 |
| 2025/02/04 |
40,560 |
40,600 |
39,920 |
40,150 |
68,598 |
0.73 |
| 2025/02/05 |
40,340 |
40,470 |
40,030 |
40,190 |
29,540 |
0.10 |
| 2025/02/06 |
40,270 |
40,530 |
40,190 |
40,410 |
68,529 |
0.55 |
| 2025/02/07 |
40,240 |
40,350 |
40,100 |
40,190 |
34,834 |
-0.54 |
| 2025/02/10 |
40,060 |
40,240 |
39,950 |
40,150 |
26,760 |
-0.10 |
| 2025/02/12 |
40,390 |
40,460 |
40,140 |
40,310 |
31,749 |
0.40 |
| 2025/02/13 |
40,550 |
40,960 |
40,480 |
40,820 |
46,215 |
1.27 |
| 2025/02/14 |
40,880 |
40,940 |
40,480 |
40,480 |
31,880 |
-0.83 |
| 2025/02/17 |
40,420 |
40,590 |
40,350 |
40,520 |
24,821 |
0.10 |
| 2025/02/18 |
40,520 |
40,860 |
40,500 |
40,700 |
28,306 |
0.44 |
| 2025/02/19 |
40,570 |
40,650 |
40,340 |
40,540 |
38,959 |
-0.39 |
| 2025/02/20 |
40,270 |
40,310 |
39,800 |
40,020 |
64,887 |
-1.28 |
| 2025/02/21 |
39,860 |
40,170 |
39,800 |
40,130 |
31,330 |
0.27 |
| 2025/02/25 |
39,450 |
39,820 |
39,410 |
39,640 |
41,337 |
-1.22 |
| 2025/02/26 |
39,430 |
39,480 |
39,060 |
39,450 |
50,738 |
-0.48 |
| 2025/02/27 |
39,650 |
39,730 |
39,420 |
39,600 |
16,504 |
0.38 |
| 2025/02/28 |
39,000 |
39,050 |
38,160 |
38,520 |
111,854 |
-2.73 |
| 2025/03/03 |
39,030 |
39,160 |
38,690 |
39,150 |
24,007 |
1.64 |
| 2025/03/04 |
38,620 |
38,730 |
38,110 |
38,650 |
48,862 |
-1.28 |
| 2025/03/05 |
38,620 |
38,930 |
38,490 |
38,680 |
25,502 |
0.08 |
| 2025/03/06 |
38,970 |
39,210 |
38,920 |
39,020 |
20,512 |
0.88 |
| 2025/03/07 |
38,350 |
38,450 |
38,120 |
38,200 |
95,211 |
-2.10 |
| 2025/03/10 |
38,360 |
38,420 |
37,990 |
38,370 |
32,643 |
0.45 |
| 2025/03/11 |
37,580 |
38,110 |
37,260 |
38,110 |
51,882 |
-0.68 |
| 2025/03/12 |
38,020 |
38,260 |
37,950 |
38,100 |
18,467 |
-0.03 |
| 2025/03/13 |
38,490 |
38,630 |
38,060 |
38,080 |
17,107 |
-0.05 |
| 2025/03/14 |
37,900 |
38,460 |
37,820 |
38,430 |
44,001 |
0.92 |
| 2025/03/17 |
38,820 |
38,870 |
38,690 |
38,760 |
23,675 |
0.86 |
| 2025/03/18 |
39,250 |
39,330 |
39,140 |
39,190 |
40,896 |
1.11 |
| 2025/03/19 |
39,150 |
39,460 |
39,140 |
39,140 |
10,859 |
-0.13 |
| 2025/03/21 |
38,950 |
39,300 |
38,910 |
39,020 |
15,024 |
-0.31 |
| 2025/03/24 |
39,160 |
39,160 |
38,940 |
38,940 |
10,959 |
-0.21 |
| 2025/03/25 |
39,330 |
39,450 |
39,020 |
39,100 |
21,566 |
0.41 |
| 2025/03/26 |
39,450 |
39,560 |
39,210 |
39,330 |
27,614 |
0.59 |
| 2025/03/27 |
39,020 |
39,180 |
38,870 |
39,130 |
27,813 |
-0.51 |
| 2025/03/28 |
38,950 |
38,970 |
38,470 |
38,810 |
44,096 |
-0.82 |
| 2025/03/31 |
37,550 |
37,560 |
37,130 |
37,210 |
129,562 |
-4.12 |
| 2025/04/01 |
37,520 |
37,610 |
37,090 |
37,130 |
41,942 |
-0.21 |
| 2025/04/02 |
37,320 |
37,350 |
36,980 |
37,330 |
57,259 |
0.54 |
| 2025/04/03 |
35,550 |
36,370 |
35,490 |
36,250 |
152,992 |
-2.89 |
| 2025/04/04 |
35,550 |
35,820 |
34,730 |
35,280 |
158,375 |
-2.68 |
| 2025/04/07 |
32,290 |
33,350 |
31,980 |
32,580 |
152,894 |
-7.65 |
| 2025/04/08 |
33,900 |
34,710 |
33,900 |
34,400 |
77,256 |
5.59 |
| 2025/04/09 |
33,530 |
33,650 |
32,620 |
33,130 |
151,506 |
-3.69 |
| 2025/04/10 |
36,240 |
36,370 |
35,600 |
36,000 |
85,344 |
8.66 |
| 2025/04/11 |
34,240 |
35,160 |
34,070 |
35,160 |
56,974 |
-2.33 |
| 2025/04/14 |
35,500 |
35,820 |
35,360 |
35,520 |
62,857 |
1.02 |
| 2025/04/15 |
35,830 |
35,960 |
35,760 |
35,760 |
23,907 |
0.68 |
| 2025/04/16 |
35,750 |
35,760 |
35,130 |
35,400 |
23,364 |
-1.01 |
| 2025/04/17 |
35,480 |
35,880 |
35,420 |
35,850 |
28,774 |
1.27 |
| 2025/04/18 |
36,000 |
36,270 |
35,730 |
36,250 |
27,350 |
1.12 |
| 2025/04/21 |
36,010 |
36,110 |
35,710 |
35,760 |
25,821 |
-1.35 |
| 2025/04/22 |
35,660 |
35,840 |
35,610 |
35,720 |
9,713 |
-0.11 |
| 2025/04/23 |
36,720 |
36,740 |
36,190 |
36,370 |
47,550 |
1.82 |
| 2025/04/24 |
36,800 |
36,820 |
36,490 |
36,550 |
33,136 |
0.49 |
| 2025/04/25 |
37,010 |
37,400 |
36,950 |
37,250 |
64,306 |
1.92 |
| 2025/04/28 |
37,540 |
37,640 |
37,340 |
37,350 |
40,999 |
0.27 |
| 2025/04/30 |
37,500 |
37,620 |
37,360 |
37,600 |
24,822 |
0.67 |
| 2025/05/01 |
37,790 |
38,140 |
37,620 |
38,000 |
58,742 |
1.06 |
| 2025/05/02 |
38,230 |
38,600 |
38,230 |
38,410 |
86,800 |
1.08 |
| 2025/05/07 |
38,560 |
38,610 |
38,340 |
38,420 |
36,983 |
0.03 |
| 2025/05/08 |
38,540 |
38,700 |
38,290 |
38,670 |
30,314 |
0.65 |
| 2025/05/09 |
39,060 |
39,200 |
38,890 |
39,100 |
79,028 |
1.11 |
| 2025/05/12 |
39,340 |
39,370 |
39,060 |
39,270 |
165,402 |
0.43 |
| 2025/05/13 |
40,160 |
40,200 |
39,850 |
39,850 |
85,365 |
1.48 |
| 2025/05/14 |
39,990 |
40,040 |
39,520 |
39,820 |
30,904 |
-0.08 |
| 2025/05/15 |
39,410 |
39,520 |
39,290 |
39,400 |
25,699 |
-1.05 |
| 2025/05/16 |
39,410 |
39,440 |
39,120 |
39,370 |
17,056 |
-0.08 |
| 2025/05/19 |
39,230 |
39,300 |
39,090 |
39,150 |
20,892 |
-0.56 |
| 2025/05/20 |
39,360 |
39,580 |
39,100 |
39,110 |
36,798 |
-0.10 |
| 2025/05/21 |
39,240 |
39,300 |
38,940 |
38,950 |
11,098 |
-0.41 |
| 2025/05/22 |
38,520 |
38,730 |
38,450 |
38,600 |
135,169 |
-0.90 |
| 2025/05/23 |
38,740 |
39,020 |
38,730 |
38,790 |
8,844 |
0.49 |
| 2025/05/26 |
38,840 |
39,190 |
38,800 |
39,190 |
20,176 |
1.03 |
| 2025/05/27 |
39,200 |
39,440 |
39,060 |
39,440 |
19,362 |
0.64 |
| 2025/05/28 |
39,790 |
39,850 |
39,380 |
39,380 |
24,577 |
-0.15 |
| 2025/05/29 |
39,830 |
40,130 |
39,790 |
40,110 |
62,523 |
1.85 |
| 2025/05/30 |
39,470 |
39,780 |
39,410 |
39,680 |
45,453 |
-1.07 |
| 2025/06/02 |
39,280 |
39,280 |
38,950 |
39,120 |
27,782 |
-1.41 |
| 2025/06/03 |
39,260 |
39,380 |
39,090 |
39,090 |
36,958 |
-0.08 |
| 2025/06/04 |
39,360 |
39,520 |
39,350 |
39,410 |
19,456 |
0.82 |
| 2025/06/05 |
39,210 |
39,380 |
39,170 |
39,180 |
17,171 |
-0.58 |
| 2025/06/06 |
39,240 |
39,420 |
39,230 |
39,400 |
16,823 |
0.56 |
| 2025/06/09 |
39,700 |
39,850 |
39,700 |
39,730 |
110,542 |
0.84 |
| 2025/06/10 |
39,940 |
40,170 |
39,820 |
39,860 |
53,323 |
0.33 |
| 2025/06/11 |
40,100 |
40,200 |
39,970 |
40,070 |
41,402 |
0.53 |
| 2025/06/12 |
39,980 |
40,080 |
39,770 |
39,850 |
22,235 |
-0.55 |
| 2025/06/13 |
39,730 |
39,750 |
39,170 |
39,440 |
69,721 |
-1.03 |
| 2025/06/16 |
39,720 |
40,020 |
39,710 |
39,970 |
47,434 |
1.34 |
| 2025/06/17 |
40,020 |
40,270 |
40,020 |
40,220 |
36,285 |
0.63 |
| 2025/06/18 |
40,020 |
40,560 |
40,020 |
40,560 |
44,869 |
0.85 |
| 2025/06/19 |
40,530 |
40,560 |
40,180 |
40,220 |
21,028 |
-0.84 |
| 2025/06/20 |
40,140 |
40,330 |
40,040 |
40,120 |
25,447 |
-0.25 |
| 2025/06/23 |
39,920 |
40,050 |
39,710 |
40,050 |
23,546 |
-0.17 |
| 2025/06/24 |
40,510 |
40,690 |
40,370 |
40,450 |
28,444 |
1.00 |
| 2025/06/25 |
40,600 |
40,650 |
40,410 |
40,630 |
22,137 |
0.44 |
| 2025/06/26 |
40,760 |
41,340 |
40,760 |
41,290 |
30,209 |
1.62 |
| 2025/06/27 |
41,690 |
42,070 |
41,690 |
41,910 |
53,939 |
1.50 |
| 2025/06/30 |
42,380 |
42,680 |
42,150 |
42,270 |
96,842 |
0.86 |
| 2025/07/01 |
42,110 |
42,140 |
41,680 |
41,720 |
71,341 |
-1.30 |
| 2025/07/02 |
41,250 |
41,740 |
41,210 |
41,560 |
43,689 |
-0.38 |
| 2025/07/03 |
41,570 |
41,650 |
41,450 |
41,500 |
10,240 |
-0.14 |
| 2025/07/04 |
41,740 |
41,790 |
41,470 |
41,620 |
42,941 |
0.29 |
| 2025/07/07 |
41,530 |
41,620 |
41,310 |
41,380 |
23,302 |
-0.58 |
| 2025/07/08 |
41,300 |
41,610 |
41,280 |
41,510 |
50,762 |
0.31 |
| 2025/07/09 |
41,080 |
41,090 |
40,630 |
40,920 |
35,885 |
-1.42 |
| 2025/07/10 |
40,870 |
40,870 |
40,600 |
40,750 |
22,158 |
-0.42 |
| 2025/07/11 |
40,970 |
41,020 |
40,560 |
40,620 |
28,641 |
-0.32 |
| 2025/07/14 |
40,480 |
40,660 |
40,350 |
40,560 |
21,103 |
-0.15 |
| 2025/07/15 |
40,570 |
40,720 |
40,440 |
40,700 |
32,183 |
0.35 |
| 2025/07/16 |
40,760 |
40,990 |
40,590 |
40,710 |
29,377 |
0.02 |
| 2025/07/17 |
40,520 |
40,990 |
40,420 |
40,960 |
34,479 |
0.61 |
| 2025/07/18 |
41,150 |
41,170 |
40,810 |
40,920 |
36,850 |
-0.10 |
| 2025/07/22 |
40,890 |
41,360 |
40,660 |
40,810 |
45,434 |
-0.27 |
| 2025/07/23 |
41,510 |
42,460 |
41,350 |
42,290 |
122,068 |
3.63 |
| 2025/07/24 |
42,860 |
43,200 |
42,740 |
42,950 |
74,561 |
1.56 |
| 2025/07/25 |
42,780 |
42,860 |
42,530 |
42,580 |
49,581 |
-0.86 |
| 2025/07/28 |
42,570 |
42,570 |
42,120 |
42,130 |
25,927 |
-1.06 |
| 2025/07/29 |
41,920 |
41,920 |
41,670 |
41,770 |
29,297 |
-0.85 |
| 2025/07/30 |
41,860 |
41,860 |
41,660 |
41,770 |
17,317 |
0.00 |
| 2025/07/31 |
41,850 |
42,250 |
41,800 |
42,190 |
29,240 |
1.01 |
| 2025/08/01 |
41,810 |
42,110 |
41,680 |
41,950 |
39,852 |
-0.57 |
| 2025/08/04 |
40,890 |
41,420 |
40,880 |
41,420 |
32,952 |
-1.26 |
| 2025/08/05 |
41,610 |
41,730 |
41,520 |
41,620 |
18,597 |
0.48 |
| 2025/08/06 |
41,520 |
41,940 |
41,520 |
41,930 |
15,551 |
0.74 |
| 2025/08/07 |
41,730 |
42,260 |
41,730 |
42,130 |
26,054 |
0.48 |
| 2025/08/08 |
42,330 |
43,160 |
42,310 |
42,930 |
57,904 |
1.90 |
| 2025/08/12 |
43,350 |
44,160 |
43,350 |
43,870 |
83,607 |
2.19 |
| 2025/08/13 |
44,380 |
44,630 |
44,180 |
44,450 |
51,239 |
1.32 |
| 2025/08/14 |
44,230 |
44,360 |
43,760 |
43,800 |
46,020 |
-1.46 |
| 2025/08/15 |
43,970 |
44,570 |
43,900 |
44,550 |
25,493 |
1.71 |
| 2025/08/18 |
44,620 |
45,010 |
44,560 |
44,900 |
41,568 |
0.79 |
| 2025/08/19 |
45,010 |
45,060 |
44,590 |
44,760 |
44,205 |
-0.31 |
| 2025/08/20 |
44,350 |
44,400 |
43,880 |
44,030 |
49,155 |
-1.63 |
| 2025/08/21 |
43,940 |
44,080 |
43,720 |
43,800 |
14,849 |
-0.52 |
| 2025/08/22 |
43,820 |
43,880 |
43,470 |
43,790 |
16,246 |
-0.02 |
| 2025/08/25 |
44,270 |
44,360 |
43,830 |
43,990 |
27,253 |
0.46 |
| 2025/08/26 |
43,810 |
43,850 |
43,270 |
43,520 |
49,221 |
-1.07 |
| 2025/08/27 |
43,620 |
43,760 |
43,400 |
43,650 |
30,007 |
0.30 |
| 2025/08/28 |
43,520 |
44,000 |
43,430 |
44,000 |
46,856 |
0.80 |
| 2025/08/29 |
43,960 |
43,980 |
43,790 |
43,930 |
14,307 |
-0.16 |
| 2025/09/01 |
43,470 |
43,600 |
42,980 |
43,320 |
52,518 |
-1.39 |
| 2025/09/02 |
43,470 |
43,640 |
43,250 |
43,440 |
26,940 |
0.28 |
| 2025/09/03 |
43,230 |
43,450 |
43,020 |
43,050 |
37,410 |
-0.90 |
| 2025/09/04 |
43,210 |
43,780 |
43,190 |
43,750 |
86,161 |
1.63 |
| 2025/09/05 |
44,200 |
44,410 |
43,960 |
44,200 |
41,999 |
1.03 |
| 2025/09/08 |
44,720 |
45,050 |
44,530 |
44,850 |
60,825 |
1.47 |
| 2025/09/09 |
45,090 |
45,400 |
44,640 |
44,640 |
41,967 |
-0.47 |
| 2025/09/10 |
44,730 |
45,040 |
44,690 |
45,020 |
34,066 |
0.85 |
| 2025/09/11 |
45,150 |
45,610 |
45,080 |
45,590 |
41,827 |
1.27 |
| 2025/09/12 |
46,110 |
46,150 |
45,780 |
45,960 |
38,918 |
0.81 |
| 2025/09/16 |
46,160 |
46,290 |
45,850 |
46,130 |
32,746 |
0.37 |
| 2025/09/17 |
46,010 |
46,250 |
45,830 |
46,060 |
38,430 |
-0.15 |
| 2025/09/18 |
46,210 |
46,760 |
46,060 |
46,550 |
66,739 |
1.06 |
| 2025/09/19 |
47,150 |
47,150 |
45,710 |
46,280 |
97,934 |
-0.58 |
| 2025/09/22 |
46,490 |
47,020 |
46,490 |
46,730 |
27,692 |
0.97 |
| 2025/09/24 |
46,690 |
46,920 |
46,460 |
46,900 |
34,177 |
0.36 |
| 2025/09/25 |
46,880 |
47,070 |
46,760 |
46,990 |
38,650 |
0.19 |
| 2025/09/26 |
46,880 |
47,020 |
46,630 |
46,640 |
46,027 |
-0.74 |
| 2025/09/29 |
46,710 |
46,730 |
46,390 |
46,560 |
45,184 |
-0.17 |
| 2025/09/30 |
46,670 |
46,670 |
46,280 |
46,490 |
35,381 |
-0.15 |
| 2025/10/01 |
46,320 |
46,420 |
45,880 |
46,070 |
56,746 |
-0.90 |
| 2025/10/02 |
46,430 |
46,670 |
46,200 |
46,460 |
27,472 |
0.85 |
| 2025/10/03 |
46,640 |
47,350 |
46,620 |
47,350 |
42,397 |
1.92 |
| 2025/10/06 |
49,000 |
49,800 |
48,860 |
49,650 |
94,117 |
4.86 |
| 2025/10/07 |
50,030 |
50,180 |
49,560 |
49,660 |
33,773 |
0.02 |
| 2025/10/08 |
49,530 |
49,820 |
49,350 |
49,350 |
27,277 |
-0.62 |
| 2025/10/09 |
49,790 |
50,250 |
49,670 |
50,190 |
52,907 |
1.70 |
| 2025/10/10 |
50,280 |
50,300 |
49,620 |
49,740 |
46,576 |
-0.90 |
| 2025/10/14 |
49,040 |
49,510 |
48,150 |
48,450 |
103,322 |
-2.59 |
| 2025/10/15 |
48,630 |
49,420 |
48,540 |
49,340 |
35,149 |
1.84 |
| 2025/10/16 |
49,770 |
49,960 |
49,590 |
49,950 |
30,933 |
1.24 |
| 2025/10/17 |
49,370 |
49,780 |
49,120 |
49,220 |
29,189 |
-1.46 |
| 2025/10/20 |
50,050 |
50,810 |
49,930 |
50,800 |
59,147 |
3.21 |
| 2025/10/21 |
51,490 |
51,650 |
50,830 |
50,950 |
65,012 |
0.30 |
| 2025/10/22 |
50,910 |
51,150 |
50,300 |
50,950 |
35,975 |
0.00 |
| 2025/10/23 |
50,300 |
50,420 |
50,070 |
50,290 |
30,105 |
-1.30 |
| 2025/10/24 |
50,780 |
51,110 |
50,650 |
50,950 |
28,241 |
1.31 |
| 2025/10/27 |
51,720 |
52,270 |
51,660 |
52,260 |
64,797 |
2.57 |
| 2025/10/28 |
52,070 |
52,200 |
51,810 |
51,880 |
40,062 |
-0.73 |
| 2025/10/29 |
52,420 |
53,230 |
52,380 |
53,100 |
80,015 |
2.35 |
| 2025/10/30 |
52,930 |
53,420 |
52,720 |
53,060 |
83,512 |
-0.08 |
| 2025/10/31 |
53,490 |
54,190 |
53,460 |
54,190 |
38,088 |
2.13 |
| 2025/11/04 |
54,160 |
54,440 |
53,380 |
53,420 |
43,845 |
-1.42 |
| 2025/11/05 |
52,290 |
52,340 |
50,770 |
51,950 |
130,195 |
-2.75 |
| 2025/11/06 |
52,870 |
53,010 |
52,320 |
52,490 |
33,365 |
1.04 |
| 2025/11/07 |
51,800 |
52,130 |
51,340 |
51,980 |
42,225 |
-0.97 |
| 2025/11/10 |
52,540 |
52,720 |
52,160 |
52,650 |
54,304 |
1.29 |
| 2025/11/11 |
53,160 |
53,260 |
52,300 |
52,590 |
25,378 |
-0.11 |
| 2025/11/12 |
52,560 |
52,840 |
52,300 |
52,840 |
25,025 |
0.48 |
| 2025/11/13 |
52,730 |
53,080 |
52,700 |
52,990 |
15,432 |
0.28 |
| 2025/11/14 |
51,890 |
52,450 |
51,870 |
52,100 |
42,219 |
-1.68 |
| 2025/11/17 |
51,900 |
52,110 |
51,550 |
52,070 |
23,997 |
-0.06 |
| 2025/11/18 |
51,450 |
51,650 |
50,330 |
50,530 |
82,925 |
-2.96 |
| 2025/11/19 |
50,510 |
50,770 |
49,910 |
50,290 |
33,233 |
-0.47 |
| 2025/11/20 |
52,020 |
52,300 |
51,340 |
51,490 |
55,309 |
2.39 |
| 2025/11/21 |
50,210 |
50,700 |
50,040 |
50,390 |
55,436 |
-2.14 |
| 2025/11/25 |
51,150 |
51,160 |
50,180 |
50,330 |
25,560 |
-0.12 |
| 2025/11/26 |
50,670 |
51,440 |
50,650 |
51,200 |
40,372 |
1.73 |
| 2025/11/27 |
51,670 |
52,030 |
51,630 |
51,830 |
16,646 |
1.23 |
| 2025/11/28 |
51,890 |
51,960 |
51,710 |
51,950 |
14,206 |
0.23 |
| 2025/12/01 |
51,960 |
52,080 |
50,890 |
51,030 |
31,177 |
-1.77 |
| 2025/12/02 |
51,210 |
51,320 |
50,920 |
50,920 |
11,757 |
-0.22 |
| 2025/12/03 |
51,280 |
51,850 |
51,280 |
51,550 |
22,374 |
1.24 |
| 2025/12/04 |
51,620 |
52,720 |
51,600 |
52,710 |
29,446 |
2.25 |
| 2025/12/05 |
52,160 |
52,280 |
51,930 |
52,190 |
24,645 |
-0.99 |
| 2025/12/08 |
52,460 |
52,460 |
51,920 |
52,300 |
22,743 |
0.21 |
| 2025/12/09 |
52,330 |
52,510 |
52,140 |
52,350 |
12,314 |
0.10 |
| 2025/12/10 |
52,580 |
52,830 |
52,050 |
52,340 |
21,940 |
-0.02 |
| 2025/12/11 |
52,510 |
52,550 |
51,630 |
51,890 |
29,099 |
-0.86 |
| 2025/12/12 |
52,360 |
52,870 |
52,190 |
52,620 |
27,445 |
1.41 |
| 2025/12/15 |
51,750 |
52,080 |
51,670 |
51,940 |
27,978 |
-1.29 |
| 2025/12/16 |
51,680 |
51,720 |
51,050 |
51,150 |
30,085 |
-1.52 |
| 2025/12/17 |
51,180 |
51,260 |
50,750 |
51,250 |
14,844 |
0.20 |
| 2025/12/18 |
50,480 |
50,830 |
50,300 |
50,720 |
26,476 |
-1.03 |
| 2025/12/19 |
51,060 |
51,470 |
50,920 |
51,240 |
29,224 |
1.03 |
| 2025/12/22 |
52,180 |
52,310 |
51,940 |
52,110 |
39,900 |
1.70 |
| 2025/12/23 |
52,150 |
52,260 |
51,980 |
52,090 |
14,514 |
-0.04 |
| 2025/12/24 |
52,200 |
52,350 |
52,030 |
52,090 |
31,856 |
0.00 |
| 2025/12/25 |
52,150 |
52,200 |
51,990 |
52,110 |
6,418 |
0.04 |
| 2025/12/26 |
52,200 |
52,670 |
52,200 |
52,420 |
29,790 |
0.59 |
| 2025/12/29 |
52,430 |
52,480 |
52,130 |
52,240 |
30,301 |
-0.34 |
| 2025/12/30 |
52,070 |
52,290 |
51,960 |
52,060 |
9,807 |
-0.34 |
| 2026/01/05 |
52,960 |
53,860 |
52,960 |
53,730 |
121,797 |
3.21 |
| 2026/01/06 |
53,990 |
54,360 |
53,860 |
54,300 |
28,292 |
1.06 |
| 2026/01/07 |
54,000 |
54,240 |
53,650 |
53,810 |
20,638 |
-0.90 |
| 2026/01/08 |
53,550 |
53,660 |
52,830 |
52,920 |
21,774 |
-1.65 |
| 2026/01/09 |
53,240 |
53,780 |
53,150 |
53,690 |
19,060 |
1.46 |
| 2026/01/13 |
55,730 |
55,760 |
55,330 |
55,380 |
44,554 |
3.15 |
| 2026/01/14 |
55,840 |
56,400 |
55,680 |
56,240 |
46,757 |
1.55 |
| 2026/01/15 |
55,860 |
56,040 |
55,600 |
56,000 |
33,697 |
-0.43 |
| 2026/01/16 |
55,970 |
56,010 |
55,600 |
55,850 |
18,140 |
-0.27 |
| 2026/01/19 |
55,240 |
55,480 |
54,950 |
55,480 |
25,902 |
-0.66 |
| 2026/01/20 |
55,310 |
55,310 |
54,700 |
54,810 |
65,053 |
-1.21 |
| 2026/01/21 |
53,820 |
54,680 |
53,800 |
54,550 |
51,440 |
-0.47 |
