価格情報
| 始値 |
11,500円 |
| 高値 |
11,500円 |
| 安値 |
11,340円 |
| 終値 |
11,400円 |
| 出来高 |
420株 |
| 売買代金 |
4,800,990円 |
| 売り気配 (15:28) |
11,400円 |
| 買い気配 (15:28) |
11,375円 |
| 年初来高値 (2026/01/13) |
11,650円 |
| 年初来安値 (2025/04/09) |
7,218円 |
基本情報
| 銘柄名 |
上場インデックスファンド中国Ａ株（パンダ）Ｅ Ｆｕｎｄ ＣＳＩ３００ |
| 英文銘柄名 |
LISTED INDEX FUND CHINA A SHARE (PANDA) E FUND CSI |
| 時価総額 |
2,991,465,190.0円 |
| 発行済株式総数 |
263,914株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
28,550 |
312 |
| 2026/01/09 |
0 |
0 |
28,238 |
-552 |
| 2025/12/26 |
0 |
0 |
28,790 |
20,492 |
| 2025/12/19 |
0 |
0 |
8,298 |
-192 |
| 2025/12/12 |
0 |
0 |
8,490 |
-506 |
| 2025/12/05 |
0 |
0 |
8,996 |
-179 |
| 2025/11/28 |
0 |
0 |
9,175 |
-109 |
| 2025/11/21 |
0 |
0 |
9,284 |
177 |
| 2025/11/14 |
0 |
0 |
9,107 |
-219 |
| 2025/11/07 |
0 |
0 |
9,326 |
-178 |
| 2025/10/31 |
0 |
0 |
9,504 |
158 |
| 2025/10/24 |
0 |
0 |
9,346 |
-331 |
| 2025/10/17 |
0 |
0 |
9,677 |
-19 |
| 2025/10/10 |
0 |
0 |
9,696 |
-76 |
| 2025/10/03 |
0 |
0 |
9,772 |
-1,148 |
| 2025/09/26 |
0 |
0 |
10,920 |
242 |
| 2025/09/19 |
0 |
0 |
10,678 |
9 |
| 2025/09/12 |
0 |
0 |
10,669 |
-2,061 |
| 2025/09/05 |
0 |
0 |
12,730 |
1,430 |
| 2025/08/29 |
0 |
0 |
11,300 |
-203 |
| 2025/08/22 |
0 |
0 |
11,503 |
-51 |
| 2025/08/15 |
0 |
0 |
11,554 |
1,048 |
| 2025/08/08 |
0 |
0 |
10,506 |
-11 |
| 2025/08/01 |
0 |
0 |
10,517 |
-668 |
| 2025/07/25 |
0 |
0 |
11,185 |
-1,322 |
| 2025/07/18 |
0 |
0 |
12,507 |
-319 |
| 2025/07/11 |
0 |
0 |
12,826 |
-514 |
| 2025/07/04 |
0 |
0 |
13,340 |
-460 |
| 2025/06/27 |
0 |
0 |
13,800 |
-130 |
| 2025/06/20 |
0 |
0 |
13,930 |
-216 |
| 2025/06/13 |
0 |
0 |
14,146 |
-1,141 |
| 2025/06/06 |
0 |
0 |
15,287 |
-33 |
| 2025/05/30 |
0 |
0 |
15,320 |
91 |
| 2025/05/23 |
0 |
0 |
15,229 |
-25 |
| 2025/05/16 |
0 |
0 |
15,254 |
-863 |
| 2025/05/09 |
0 |
0 |
16,117 |
-410 |
| 2025/05/02 |
0 |
0 |
16,527 |
-430 |
| 2025/04/25 |
0 |
0 |
16,957 |
-113 |
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 |
| 2026/01/21 |
東証 |
234 |
0 |
234 |
15 |
420 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
560 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
840 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
560 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/26 |
東証 |
320 |
0 |
320 |
30 |
840 |
- |
- |
- |
| 2025/12/25 |
東証 |
320 |
0 |
320 |
5 |
140 |
- |
- |
- |
| 2025/12/24 |
東証 |
341 |
0 |
341 |
15 |
420 |
- |
- |
- |
| 2025/12/23 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/22 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/19 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/18 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/17 |
東証 |
341 |
0 |
341 |
15 |
420 |
- |
- |
- |
| 2025/12/16 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/15 |
東証 |
474 |
0 |
474 |
5 |
140 |
- |
- |
- |
| 2025/12/12 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/11 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/10 |
東証 |
341 |
0 |
341 |
15 |
420 |
- |
- |
- |
| 2025/12/09 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/08 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
| 2025/12/05 |
東証 |
341 |
0 |
341 |
5 |
140 |
- |
- |
- |
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(%) |
| 2024/07/30 |
7,440 |
7,470 |
7,420 |
7,470 |
260 |
- |
| 2024/07/31 |
7,412 |
7,560 |
7,388 |
7,451 |
520 |
-0.25 |
| 2024/08/01 |
7,600 |
7,600 |
7,360 |
7,400 |
170 |
-0.68 |
| 2024/08/02 |
7,299 |
7,369 |
7,131 |
7,369 |
540 |
-0.42 |
| 2024/08/05 |
7,059 |
7,191 |
6,921 |
6,921 |
3,390 |
-6.08 |
| 2024/08/06 |
7,021 |
7,190 |
7,000 |
7,154 |
670 |
3.37 |
| 2024/08/07 |
7,004 |
7,130 |
6,987 |
7,130 |
700 |
-0.34 |
| 2024/08/08 |
7,031 |
7,110 |
6,844 |
7,036 |
1,490 |
-1.32 |
| 2024/08/09 |
7,070 |
7,130 |
7,070 |
7,100 |
390 |
0.91 |
| 2024/08/13 |
7,149 |
7,149 |
7,045 |
7,045 |
130 |
-0.77 |
| 2024/08/14 |
7,120 |
7,120 |
7,013 |
7,013 |
430 |
-0.45 |
| 2024/08/15 |
7,104 |
7,130 |
7,102 |
7,130 |
100 |
1.67 |
| 2024/08/16 |
7,200 |
7,200 |
7,151 |
7,165 |
1,670 |
0.49 |
| 2024/08/19 |
7,110 |
7,190 |
7,101 |
7,110 |
170 |
-0.77 |
| 2024/08/20 |
7,120 |
7,134 |
7,120 |
7,120 |
380 |
0.14 |
| 2024/08/21 |
7,072 |
7,179 |
7,020 |
7,139 |
340 |
0.27 |
| 2024/08/22 |
7,129 |
7,129 |
7,129 |
7,129 |
20 |
-0.14 |
| 2024/08/23 |
7,050 |
7,129 |
7,050 |
7,129 |
120 |
0.00 |
| 2024/08/26 |
7,028 |
7,127 |
6,980 |
7,127 |
270 |
-0.03 |
| 2024/08/27 |
7,124 |
7,124 |
7,124 |
7,124 |
30 |
-0.04 |
| 2024/08/28 |
6,974 |
7,061 |
6,900 |
6,903 |
690 |
-3.10 |
| 2024/08/29 |
6,984 |
7,008 |
6,900 |
7,008 |
140 |
1.52 |
| 2024/08/30 |
7,030 |
7,122 |
6,800 |
7,122 |
760 |
1.63 |
| 2024/09/02 |
7,101 |
7,101 |
7,000 |
7,079 |
470 |
-0.60 |
| 2024/09/03 |
6,996 |
6,996 |
6,955 |
6,965 |
340 |
-1.61 |
| 2024/09/04 |
6,965 |
6,973 |
6,837 |
6,837 |
390 |
-1.84 |
| 2024/09/05 |
6,800 |
6,878 |
6,778 |
6,812 |
900 |
-0.37 |
| 2024/09/06 |
6,805 |
6,885 |
6,800 |
6,885 |
340 |
1.07 |
| 2024/09/09 |
6,759 |
6,812 |
6,652 |
6,652 |
1,070 |
-3.38 |
| 2024/09/10 |
6,709 |
6,709 |
6,650 |
6,688 |
490 |
0.54 |
| 2024/09/11 |
6,677 |
6,677 |
6,570 |
6,570 |
570 |
-1.76 |
| 2024/09/12 |
6,624 |
6,828 |
6,624 |
6,695 |
990 |
1.90 |
| 2024/09/13 |
6,695 |
6,695 |
6,560 |
6,560 |
270 |
-2.02 |
| 2024/09/17 |
6,600 |
6,600 |
6,551 |
6,580 |
200 |
0.30 |
| 2024/09/18 |
6,680 |
6,698 |
6,569 |
6,669 |
630 |
1.35 |
| 2024/09/19 |
6,600 |
6,750 |
6,553 |
6,650 |
640 |
-0.28 |
| 2024/09/20 |
6,766 |
6,789 |
6,700 |
6,700 |
300 |
0.75 |
| 2024/09/24 |
6,789 |
7,112 |
6,788 |
7,011 |
1,920 |
4.64 |
| 2024/09/25 |
7,427 |
7,464 |
7,281 |
7,393 |
5,350 |
5.45 |
| 2024/09/26 |
7,395 |
7,968 |
7,393 |
7,600 |
2,670 |
2.80 |
| 2024/09/27 |
8,200 |
8,398 |
7,954 |
8,395 |
6,810 |
10.46 |
| 2024/09/30 |
8,395 |
9,250 |
8,395 |
9,250 |
11,400 |
10.18 |
| 2024/10/01 |
9,390 |
9,390 |
8,415 |
8,770 |
7,620 |
-5.19 |
| 2024/10/02 |
8,700 |
9,600 |
8,650 |
9,430 |
18,440 |
7.53 |
| 2024/10/03 |
10,930 |
10,930 |
9,880 |
10,930 |
16,790 |
15.91 |
| 2024/10/04 |
13,000 |
16,500 |
12,000 |
14,450 |
85,600 |
32.20 |
| 2024/10/07 |
14,360 |
14,450 |
11,450 |
12,300 |
65,530 |
-14.88 |
| 2024/10/08 |
10,680 |
11,000 |
9,311 |
9,389 |
75,640 |
-23.67 |
| 2024/10/09 |
9,020 |
9,526 |
8,789 |
9,000 |
31,140 |
-4.14 |
| 2024/10/10 |
8,602 |
8,999 |
8,600 |
8,919 |
10,200 |
-0.90 |
| 2024/10/11 |
8,780 |
8,895 |
8,501 |
8,631 |
10,520 |
-3.23 |
| 2024/10/15 |
8,729 |
8,800 |
8,528 |
8,620 |
13,260 |
-0.13 |
| 2024/10/16 |
8,250 |
8,450 |
8,250 |
8,333 |
5,680 |
-3.33 |
| 2024/10/17 |
8,341 |
8,500 |
8,340 |
8,396 |
2,980 |
0.76 |
| 2024/10/18 |
8,266 |
8,615 |
8,208 |
8,615 |
4,980 |
2.61 |
| 2024/10/21 |
8,580 |
8,680 |
8,500 |
8,560 |
9,110 |
-0.64 |
| 2024/10/22 |
8,643 |
8,730 |
8,568 |
8,655 |
2,680 |
1.11 |
| 2024/10/23 |
8,750 |
8,956 |
8,750 |
8,956 |
4,380 |
3.48 |
| 2024/10/24 |
8,810 |
8,885 |
8,752 |
8,821 |
3,370 |
-1.51 |
| 2024/10/25 |
8,821 |
8,894 |
8,711 |
8,784 |
4,830 |
-0.42 |
| 2024/10/28 |
8,934 |
9,000 |
8,828 |
8,930 |
3,220 |
1.66 |
| 2024/10/29 |
8,931 |
9,074 |
8,755 |
8,839 |
3,130 |
-1.02 |
| 2024/10/30 |
8,839 |
8,839 |
8,670 |
8,716 |
3,730 |
-1.39 |
| 2024/10/31 |
8,701 |
8,760 |
8,676 |
8,754 |
2,570 |
0.44 |
| 2024/11/01 |
8,665 |
8,780 |
8,665 |
8,755 |
910 |
0.01 |
| 2024/11/05 |
8,873 |
9,071 |
8,770 |
9,041 |
4,540 |
3.27 |
| 2024/11/06 |
9,080 |
9,166 |
9,000 |
9,005 |
7,490 |
-0.40 |
| 2024/11/07 |
8,905 |
9,200 |
8,855 |
9,200 |
10,170 |
2.17 |
| 2024/11/08 |
9,503 |
9,505 |
9,119 |
9,153 |
5,290 |
-0.51 |
| 2024/11/11 |
8,901 |
9,140 |
8,810 |
9,140 |
2,630 |
-0.14 |
| 2024/11/12 |
9,127 |
9,224 |
9,015 |
9,016 |
4,190 |
-1.36 |
| 2024/11/13 |
9,001 |
9,156 |
8,985 |
9,136 |
2,110 |
1.33 |
| 2024/11/14 |
9,136 |
9,190 |
9,115 |
9,150 |
760 |
0.15 |
| 2024/11/15 |
9,146 |
9,146 |
9,005 |
9,063 |
1,130 |
-0.95 |
| 2024/11/18 |
8,979 |
9,000 |
8,813 |
8,913 |
3,080 |
-1.66 |
| 2024/11/19 |
8,815 |
8,887 |
8,762 |
8,762 |
1,660 |
-1.69 |
| 2024/11/20 |
8,761 |
8,880 |
8,761 |
8,852 |
1,150 |
1.03 |
| 2024/11/21 |
8,852 |
8,899 |
8,845 |
8,845 |
640 |
-0.08 |
| 2024/11/22 |
8,912 |
8,912 |
8,643 |
8,663 |
2,150 |
-2.06 |
| 2024/11/25 |
8,628 |
8,628 |
8,503 |
8,503 |
3,240 |
-1.85 |
| 2024/11/26 |
8,503 |
8,550 |
8,485 |
8,485 |
1,120 |
-0.21 |
| 2024/11/27 |
8,450 |
8,520 |
8,442 |
8,449 |
940 |
-0.42 |
| 2024/11/28 |
8,460 |
8,500 |
8,400 |
8,500 |
6,860 |
0.60 |
| 2024/11/29 |
8,395 |
8,561 |
8,395 |
8,561 |
1,780 |
0.72 |
| 2024/12/02 |
8,518 |
8,568 |
8,500 |
8,525 |
430 |
-0.42 |
| 2024/12/03 |
8,450 |
8,550 |
8,405 |
8,550 |
280 |
0.29 |
| 2024/12/04 |
8,550 |
8,557 |
8,500 |
8,556 |
300 |
0.07 |
| 2024/12/05 |
8,548 |
8,548 |
8,448 |
8,449 |
430 |
-1.25 |
| 2024/12/06 |
8,422 |
8,593 |
8,401 |
8,520 |
2,030 |
0.84 |
| 2024/12/09 |
8,459 |
8,520 |
8,422 |
8,490 |
930 |
-0.35 |
| 2024/12/10 |
9,178 |
9,186 |
8,800 |
8,800 |
8,000 |
3.65 |
| 2024/12/11 |
8,710 |
8,870 |
8,700 |
8,770 |
1,110 |
-0.34 |
| 2024/12/12 |
8,899 |
9,000 |
8,788 |
8,890 |
2,650 |
1.37 |
| 2024/12/13 |
8,977 |
8,990 |
8,800 |
8,857 |
5,360 |
-0.37 |
| 2024/12/16 |
8,848 |
8,890 |
8,500 |
8,663 |
2,270 |
-2.19 |
| 2024/12/17 |
8,663 |
8,760 |
8,651 |
8,683 |
740 |
0.23 |
| 2024/12/18 |
8,633 |
8,749 |
8,633 |
8,710 |
1,290 |
0.31 |
| 2024/12/19 |
8,600 |
8,940 |
8,600 |
8,940 |
700 |
2.64 |
| 2024/12/20 |
8,790 |
8,934 |
8,790 |
8,934 |
600 |
-0.07 |
| 2024/12/23 |
8,934 |
8,934 |
8,810 |
8,910 |
470 |
-0.27 |
| 2024/12/24 |
8,820 |
8,994 |
8,820 |
8,990 |
1,070 |
0.90 |
| 2024/12/25 |
9,000 |
9,100 |
8,999 |
9,078 |
860 |
0.98 |
| 2024/12/26 |
9,064 |
9,098 |
8,920 |
8,926 |
940 |
-1.67 |
| 2024/12/27 |
8,963 |
9,000 |
8,821 |
8,953 |
920 |
0.30 |
| 2024/12/30 |
8,960 |
9,030 |
8,945 |
8,969 |
420 |
0.18 |
| 2025/01/06 |
8,519 |
8,818 |
8,481 |
8,559 |
2,960 |
-4.57 |
| 2025/01/07 |
8,720 |
8,720 |
8,600 |
8,613 |
280 |
0.63 |
| 2025/01/08 |
8,613 |
8,625 |
8,559 |
8,615 |
390 |
0.02 |
| 2025/01/09 |
8,625 |
8,625 |
8,511 |
8,550 |
290 |
-0.75 |
| 2025/01/10 |
8,620 |
8,625 |
8,493 |
8,498 |
390 |
-0.61 |
| 2025/01/14 |
8,498 |
8,561 |
8,431 |
8,561 |
2,280 |
0.74 |
| 2025/01/15 |
8,600 |
8,623 |
8,600 |
8,618 |
470 |
0.67 |
| 2025/01/16 |
8,510 |
8,590 |
8,441 |
8,441 |
390 |
-2.05 |
| 2025/01/17 |
8,402 |
8,500 |
8,349 |
8,416 |
450 |
-0.30 |
| 2025/01/20 |
8,502 |
8,739 |
8,488 |
8,551 |
2,990 |
1.60 |
| 2025/01/21 |
8,601 |
8,785 |
8,588 |
8,620 |
1,010 |
0.81 |
| 2025/01/22 |
8,590 |
8,650 |
8,500 |
8,500 |
3,860 |
-1.39 |
| 2025/01/23 |
8,540 |
8,702 |
8,461 |
8,660 |
840 |
1.88 |
| 2025/01/24 |
8,555 |
8,673 |
8,511 |
8,670 |
880 |
0.12 |
| 2025/01/27 |
8,671 |
9,000 |
8,671 |
8,820 |
2,630 |
1.73 |
| 2025/01/28 |
8,890 |
9,195 |
8,835 |
8,955 |
4,310 |
1.53 |
| 2025/01/29 |
9,100 |
9,200 |
8,824 |
8,959 |
6,740 |
0.04 |
| 2025/01/30 |
8,765 |
8,765 |
8,668 |
8,694 |
1,730 |
-2.96 |
| 2025/01/31 |
8,620 |
8,810 |
8,620 |
8,810 |
1,120 |
1.33 |
| 2025/02/03 |
8,501 |
8,607 |
8,500 |
8,540 |
1,670 |
-3.06 |
| 2025/02/04 |
8,590 |
8,740 |
8,550 |
8,572 |
590 |
0.37 |
| 2025/02/05 |
8,580 |
8,585 |
8,450 |
8,452 |
2,180 |
-1.40 |
| 2025/02/06 |
8,507 |
8,507 |
8,380 |
8,454 |
3,080 |
0.02 |
| 2025/02/07 |
8,422 |
8,628 |
8,401 |
8,495 |
1,870 |
0.48 |
| 2025/02/10 |
8,579 |
8,580 |
8,501 |
8,576 |
580 |
0.95 |
| 2025/02/12 |
8,575 |
8,676 |
8,575 |
8,601 |
850 |
0.29 |
| 2025/02/13 |
8,680 |
8,780 |
8,680 |
8,768 |
1,310 |
1.94 |
| 2025/02/14 |
8,800 |
8,800 |
8,656 |
8,690 |
1,700 |
-0.89 |
| 2025/02/17 |
8,760 |
8,798 |
8,682 |
8,682 |
2,020 |
-0.09 |
| 2025/02/18 |
8,682 |
8,780 |
8,681 |
8,707 |
430 |
0.29 |
| 2025/02/19 |
8,600 |
8,690 |
8,600 |
8,623 |
640 |
-0.96 |
| 2025/02/20 |
8,650 |
8,684 |
8,550 |
8,588 |
570 |
-0.41 |
| 2025/02/21 |
8,609 |
8,779 |
8,590 |
8,769 |
1,800 |
2.11 |
| 2025/02/25 |
8,780 |
8,797 |
8,601 |
8,602 |
2,020 |
-1.90 |
| 2025/02/26 |
8,726 |
8,726 |
8,520 |
8,528 |
1,450 |
-0.86 |
| 2025/02/27 |
8,500 |
8,600 |
8,500 |
8,513 |
620 |
-0.18 |
| 2025/02/28 |
8,500 |
8,581 |
8,450 |
8,500 |
1,380 |
-0.15 |
| 2025/03/03 |
8,530 |
8,584 |
8,415 |
8,430 |
580 |
-0.82 |
| 2025/03/04 |
8,580 |
8,580 |
8,303 |
8,422 |
1,710 |
-0.09 |
| 2025/03/05 |
8,425 |
8,500 |
8,410 |
8,414 |
410 |
-0.09 |
| 2025/03/06 |
8,450 |
8,600 |
8,450 |
8,553 |
620 |
1.65 |
| 2025/03/07 |
8,590 |
8,600 |
8,450 |
8,559 |
2,110 |
0.07 |
| 2025/03/10 |
8,559 |
8,599 |
8,300 |
8,450 |
1,210 |
-1.27 |
| 2025/03/11 |
8,289 |
8,448 |
8,255 |
8,448 |
2,090 |
-0.02 |
| 2025/03/12 |
8,448 |
8,579 |
8,377 |
8,447 |
1,020 |
-0.01 |
| 2025/03/13 |
8,492 |
8,600 |
8,441 |
8,450 |
870 |
0.04 |
| 2025/03/14 |
8,500 |
8,720 |
8,500 |
8,650 |
2,430 |
2.37 |
| 2025/03/17 |
8,726 |
8,830 |
8,681 |
8,749 |
1,330 |
1.14 |
| 2025/03/18 |
8,828 |
8,828 |
8,744 |
8,775 |
900 |
0.30 |
| 2025/03/19 |
8,834 |
8,834 |
8,664 |
8,682 |
510 |
-1.06 |
| 2025/03/21 |
8,682 |
8,682 |
8,501 |
8,501 |
970 |
-2.08 |
| 2025/03/24 |
8,456 |
8,589 |
8,456 |
8,578 |
830 |
0.91 |
| 2025/03/25 |
8,576 |
8,695 |
8,497 |
8,560 |
3,660 |
-0.21 |
| 2025/03/26 |
8,493 |
8,598 |
8,493 |
8,598 |
840 |
0.44 |
| 2025/03/27 |
8,501 |
8,592 |
8,500 |
8,590 |
170 |
-0.09 |
| 2025/03/28 |
8,516 |
8,561 |
8,516 |
8,561 |
190 |
-0.34 |
| 2025/03/31 |
8,364 |
8,500 |
8,338 |
8,340 |
2,570 |
-2.58 |
| 2025/04/01 |
8,498 |
8,498 |
8,405 |
8,415 |
560 |
0.90 |
| 2025/04/02 |
8,320 |
8,428 |
8,320 |
8,380 |
1,740 |
-0.42 |
| 2025/04/03 |
8,112 |
8,268 |
8,033 |
8,195 |
2,650 |
-2.21 |
| 2025/04/04 |
8,194 |
8,194 |
8,000 |
8,035 |
3,350 |
-1.95 |
| 2025/04/07 |
7,435 |
7,799 |
7,230 |
7,454 |
3,080 |
-7.23 |
| 2025/04/08 |
7,404 |
8,700 |
7,350 |
7,611 |
43,060 |
2.11 |
| 2025/04/09 |
7,348 |
7,611 |
7,218 |
7,611 |
1,870 |
0.00 |
| 2025/04/10 |
8,000 |
8,044 |
7,755 |
7,969 |
1,250 |
4.70 |
| 2025/04/11 |
7,750 |
7,789 |
7,525 |
7,731 |
6,930 |
-2.99 |
| 2025/04/14 |
7,825 |
7,898 |
7,700 |
7,790 |
2,200 |
0.76 |
| 2025/04/15 |
7,790 |
7,842 |
7,722 |
7,814 |
940 |
0.31 |
| 2025/04/16 |
7,854 |
7,854 |
7,641 |
7,714 |
780 |
-1.28 |
| 2025/04/17 |
7,864 |
7,864 |
7,698 |
7,786 |
650 |
0.93 |
| 2025/04/18 |
7,636 |
7,786 |
7,636 |
7,721 |
2,970 |
-0.83 |
| 2025/04/21 |
7,634 |
7,802 |
7,634 |
7,799 |
466 |
1.01 |
| 2025/04/22 |
7,797 |
7,797 |
7,694 |
7,694 |
97 |
-1.35 |
| 2025/04/23 |
7,900 |
7,900 |
7,726 |
7,829 |
807 |
1.75 |
| 2025/04/24 |
7,843 |
7,890 |
7,829 |
7,886 |
223 |
0.73 |
| 2025/04/25 |
7,886 |
7,900 |
7,876 |
7,876 |
222 |
-0.13 |
| 2025/04/28 |
7,800 |
7,949 |
7,799 |
7,900 |
503 |
0.30 |
| 2025/04/30 |
7,880 |
7,993 |
7,804 |
7,844 |
360 |
-0.71 |
| 2025/05/01 |
7,865 |
7,945 |
7,850 |
7,890 |
208 |
0.59 |
| 2025/05/02 |
7,867 |
8,000 |
7,851 |
7,881 |
3,336 |
-0.11 |
| 2025/05/07 |
7,890 |
8,078 |
7,890 |
8,000 |
1,084 |
1.51 |
| 2025/05/08 |
7,925 |
8,050 |
7,890 |
8,026 |
660 |
0.33 |
| 2025/05/09 |
8,100 |
8,180 |
7,960 |
8,158 |
986 |
1.64 |
| 2025/05/12 |
8,200 |
8,317 |
8,158 |
8,270 |
1,010 |
1.37 |
| 2025/05/13 |
8,480 |
8,480 |
8,350 |
8,477 |
1,091 |
2.50 |
| 2025/05/14 |
8,491 |
8,491 |
8,362 |
8,470 |
1,072 |
-0.08 |
| 2025/05/15 |
8,470 |
8,470 |
8,265 |
8,390 |
369 |
-0.94 |
| 2025/05/16 |
8,269 |
8,414 |
8,065 |
8,225 |
1,120 |
-1.97 |
| 2025/05/19 |
8,346 |
8,346 |
8,180 |
8,318 |
1,040 |
1.13 |
| 2025/05/20 |
8,340 |
8,340 |
8,191 |
8,193 |
337 |
-1.50 |
| 2025/05/21 |
8,192 |
8,344 |
8,192 |
8,317 |
119 |
1.51 |
| 2025/05/22 |
8,320 |
8,320 |
8,170 |
8,307 |
90 |
-0.12 |
| 2025/05/23 |
8,300 |
8,300 |
8,194 |
8,194 |
533 |
-1.36 |
| 2025/05/26 |
8,250 |
8,250 |
8,092 |
8,121 |
488 |
-0.89 |
| 2025/05/27 |
8,197 |
8,197 |
8,009 |
8,122 |
465 |
0.01 |
| 2025/05/28 |
8,272 |
8,272 |
8,100 |
8,144 |
270 |
0.27 |
| 2025/05/29 |
8,030 |
8,298 |
8,030 |
8,297 |
1,418 |
1.88 |
| 2025/05/30 |
8,234 |
8,234 |
8,075 |
8,075 |
173 |
-2.68 |
| 2025/06/02 |
8,050 |
8,050 |
7,945 |
8,036 |
817 |
-0.48 |
| 2025/06/03 |
8,058 |
8,280 |
7,908 |
8,024 |
209 |
-0.15 |
| 2025/06/04 |
8,295 |
8,295 |
7,995 |
8,038 |
28 |
0.17 |
| 2025/06/05 |
8,188 |
8,199 |
8,001 |
8,001 |
131 |
-0.46 |
| 2025/06/06 |
8,039 |
8,248 |
8,039 |
8,245 |
492 |
3.05 |
| 2025/06/09 |
8,244 |
8,244 |
8,101 |
8,185 |
361 |
-0.73 |
| 2025/06/10 |
8,200 |
8,290 |
8,155 |
8,155 |
1,372 |
-0.37 |
| 2025/06/11 |
8,305 |
8,315 |
8,154 |
8,315 |
689 |
1.96 |
| 2025/06/12 |
8,165 |
8,230 |
8,150 |
8,220 |
647 |
-1.14 |
| 2025/06/13 |
8,220 |
8,220 |
8,011 |
8,190 |
1,778 |
-0.36 |
| 2025/06/16 |
8,200 |
8,248 |
8,088 |
8,210 |
249 |
0.24 |
| 2025/06/17 |
8,240 |
8,290 |
8,201 |
8,256 |
396 |
0.56 |
| 2025/06/18 |
8,275 |
8,300 |
8,201 |
8,293 |
412 |
0.45 |
| 2025/06/19 |
8,225 |
8,286 |
8,201 |
8,201 |
543 |
-1.11 |
| 2025/06/20 |
8,200 |
8,276 |
8,113 |
8,276 |
287 |
0.91 |
| 2025/06/23 |
8,325 |
8,358 |
8,180 |
8,358 |
232 |
0.99 |
| 2025/06/24 |
8,396 |
8,396 |
8,218 |
8,356 |
156 |
-0.02 |
| 2025/06/25 |
8,395 |
8,476 |
8,321 |
8,476 |
970 |
1.44 |
| 2025/06/26 |
8,431 |
8,479 |
8,244 |
8,244 |
2,548 |
-2.74 |
| 2025/06/27 |
8,479 |
8,479 |
8,229 |
8,264 |
304 |
0.24 |
| 2025/06/30 |
8,476 |
8,476 |
8,300 |
8,380 |
867 |
1.40 |
| 2025/07/01 |
8,353 |
8,398 |
8,205 |
8,306 |
406 |
-0.88 |
| 2025/07/02 |
8,360 |
8,418 |
8,300 |
8,418 |
486 |
1.35 |
| 2025/07/03 |
8,334 |
8,430 |
8,301 |
8,428 |
224 |
0.12 |
| 2025/07/04 |
8,430 |
8,550 |
8,377 |
8,461 |
895 |
0.39 |
| 2025/07/07 |
8,595 |
8,595 |
8,455 |
8,456 |
397 |
-0.06 |
| 2025/07/08 |
8,549 |
8,608 |
8,438 |
8,528 |
1,352 |
0.85 |
| 2025/07/09 |
8,610 |
8,694 |
8,578 |
8,670 |
550 |
1.67 |
| 2025/07/10 |
8,586 |
8,700 |
8,582 |
8,700 |
630 |
0.35 |
| 2025/07/11 |
8,664 |
8,818 |
8,664 |
8,799 |
1,065 |
1.14 |
| 2025/07/14 |
8,787 |
8,793 |
8,676 |
8,787 |
547 |
-0.14 |
| 2025/07/15 |
8,795 |
8,800 |
8,725 |
8,725 |
812 |
-0.71 |
| 2025/07/16 |
8,749 |
8,835 |
8,704 |
8,755 |
390 |
0.34 |
| 2025/07/17 |
8,768 |
8,830 |
8,700 |
8,830 |
385 |
0.86 |
| 2025/07/18 |
8,894 |
8,894 |
8,850 |
8,885 |
1,829 |
0.62 |
| 2025/07/22 |
8,885 |
9,040 |
8,800 |
9,039 |
2,922 |
1.73 |
| 2025/07/23 |
9,064 |
9,110 |
8,932 |
9,040 |
1,987 |
0.01 |
| 2025/07/24 |
9,050 |
9,050 |
9,020 |
9,020 |
350 |
-0.22 |
| 2025/07/25 |
9,050 |
9,100 |
8,925 |
9,027 |
1,086 |
0.08 |
| 2025/07/28 |
9,055 |
9,149 |
9,003 |
9,075 |
791 |
0.53 |
| 2025/07/29 |
9,053 |
9,166 |
9,053 |
9,160 |
4,471 |
0.94 |
| 2025/07/30 |
9,100 |
9,158 |
9,100 |
9,152 |
986 |
-0.09 |
| 2025/07/31 |
9,106 |
9,154 |
9,000 |
9,000 |
823 |
-1.66 |
| 2025/08/01 |
8,976 |
9,070 |
8,976 |
8,992 |
165 |
-0.09 |
| 2025/08/04 |
8,880 |
8,888 |
8,804 |
8,888 |
858 |
-1.16 |
| 2025/08/05 |
8,900 |
9,010 |
8,888 |
8,889 |
732 |
0.01 |
| 2025/08/06 |
8,981 |
8,981 |
8,905 |
8,950 |
59 |
0.69 |
| 2025/08/07 |
8,988 |
9,010 |
8,988 |
9,010 |
337 |
0.67 |
| 2025/08/08 |
8,951 |
9,020 |
8,950 |
8,990 |
371 |
-0.22 |
| 2025/08/12 |
8,997 |
9,125 |
8,997 |
9,120 |
1,599 |
1.45 |
| 2025/08/13 |
9,120 |
9,195 |
9,100 |
9,119 |
1,871 |
-0.01 |
| 2025/08/14 |
9,120 |
9,200 |
8,978 |
9,100 |
3,211 |
-0.21 |
| 2025/08/15 |
9,141 |
9,180 |
9,100 |
9,160 |
1,125 |
0.66 |
| 2025/08/18 |
9,127 |
9,390 |
9,127 |
9,367 |
2,453 |
2.26 |
| 2025/08/19 |
9,376 |
9,376 |
9,111 |
9,248 |
1,990 |
-1.27 |
| 2025/08/20 |
9,246 |
9,345 |
9,112 |
9,345 |
1,215 |
1.05 |
| 2025/08/21 |
9,350 |
9,423 |
9,313 |
9,392 |
1,022 |
0.50 |
| 2025/08/22 |
9,420 |
9,600 |
9,350 |
9,600 |
1,396 |
2.21 |
| 2025/08/25 |
9,681 |
9,780 |
9,661 |
9,767 |
3,217 |
1.74 |
| 2025/08/26 |
9,835 |
9,880 |
9,544 |
9,867 |
1,825 |
1.02 |
| 2025/08/27 |
9,930 |
9,930 |
9,705 |
9,798 |
1,590 |
-0.70 |
| 2025/08/28 |
9,716 |
9,727 |
9,539 |
9,722 |
3,358 |
-0.78 |
| 2025/08/29 |
9,850 |
9,899 |
9,731 |
9,880 |
1,536 |
1.63 |
| 2025/09/01 |
9,950 |
9,950 |
9,850 |
9,949 |
2,600 |
0.70 |
| 2025/09/02 |
9,941 |
9,990 |
9,810 |
9,928 |
2,005 |
-0.21 |
| 2025/09/03 |
9,950 |
9,988 |
9,715 |
9,860 |
2,232 |
-0.68 |
| 2025/09/04 |
9,823 |
9,938 |
9,556 |
9,570 |
2,179 |
-2.94 |
| 2025/09/05 |
9,600 |
9,832 |
9,570 |
9,832 |
2,730 |
2.74 |
| 2025/09/08 |
9,905 |
9,911 |
9,705 |
9,838 |
1,122 |
0.06 |
| 2025/09/09 |
9,900 |
9,900 |
9,700 |
9,700 |
3,000 |
-1.40 |
| 2025/09/10 |
9,704 |
9,885 |
9,704 |
9,885 |
436 |
1.91 |
| 2025/09/11 |
9,851 |
10,050 |
9,704 |
10,050 |
4,887 |
1.67 |
| 2025/09/12 |
10,150 |
10,160 |
9,988 |
10,015 |
3,226 |
-0.35 |
| 2025/09/16 |
10,100 |
10,100 |
9,891 |
9,935 |
1,500 |
-0.80 |
| 2025/09/17 |
9,949 |
10,040 |
9,900 |
10,000 |
1,306 |
0.65 |
| 2025/09/18 |
10,050 |
10,085 |
9,910 |
9,950 |
1,980 |
-0.50 |
| 2025/09/19 |
9,996 |
10,030 |
9,864 |
10,030 |
1,679 |
0.80 |
| 2025/09/22 |
10,075 |
10,115 |
9,955 |
10,005 |
6,693 |
-0.25 |
| 2025/09/24 |
10,005 |
10,600 |
9,980 |
10,595 |
4,446 |
5.90 |
| 2025/09/25 |
10,600 |
10,915 |
10,160 |
10,470 |
2,978 |
-1.18 |
| 2025/09/26 |
10,790 |
10,860 |
10,400 |
10,635 |
1,961 |
1.58 |
| 2025/09/29 |
10,915 |
10,915 |
10,515 |
10,880 |
2,573 |
2.30 |
| 2025/09/30 |
10,920 |
11,450 |
10,600 |
10,750 |
3,491 |
-1.19 |
| 2025/10/01 |
10,965 |
10,965 |
10,350 |
10,370 |
2,937 |
-3.53 |
| 2025/10/02 |
10,310 |
10,700 |
10,310 |
10,390 |
1,018 |
0.19 |
| 2025/10/03 |
10,300 |
10,580 |
10,300 |
10,580 |
602 |
1.83 |
| 2025/10/06 |
10,585 |
10,960 |
10,400 |
10,500 |
1,823 |
-0.76 |
| 2025/10/07 |
10,560 |
10,690 |
10,475 |
10,560 |
774 |
0.57 |
| 2025/10/08 |
10,510 |
10,625 |
10,510 |
10,590 |
290 |
0.28 |
| 2025/10/09 |
10,610 |
10,850 |
10,605 |
10,750 |
717 |
1.51 |
| 2025/10/10 |
10,880 |
10,880 |
10,555 |
10,650 |
395 |
-0.93 |
| 2025/10/14 |
10,580 |
10,580 |
10,270 |
10,270 |
2,443 |
-3.57 |
| 2025/10/15 |
10,325 |
10,770 |
10,045 |
10,320 |
1,025 |
0.49 |
| 2025/10/16 |
10,570 |
10,570 |
10,230 |
10,400 |
166 |
0.78 |
| 2025/10/17 |
10,300 |
10,400 |
10,100 |
10,155 |
369 |
-2.36 |
| 2025/10/20 |
10,250 |
10,320 |
10,155 |
10,235 |
233 |
0.79 |
| 2025/10/21 |
10,255 |
10,545 |
10,245 |
10,540 |
903 |
2.98 |
| 2025/10/22 |
10,560 |
10,560 |
10,350 |
10,480 |
397 |
-0.57 |
| 2025/10/23 |
10,500 |
10,500 |
10,315 |
10,420 |
283 |
-0.57 |
| 2025/10/24 |
10,520 |
10,660 |
10,520 |
10,655 |
310 |
2.26 |
| 2025/10/27 |
10,800 |
10,900 |
10,725 |
10,860 |
1,081 |
1.92 |
| 2025/10/28 |
10,860 |
10,870 |
10,700 |
10,845 |
677 |
-0.14 |
| 2025/10/29 |
10,750 |
10,845 |
10,605 |
10,840 |
971 |
-0.05 |
| 2025/10/30 |
10,800 |
10,980 |
10,800 |
10,905 |
1,363 |
0.60 |
| 2025/10/31 |
10,980 |
10,980 |
10,720 |
10,720 |
705 |
-1.70 |
| 2025/11/04 |
10,745 |
10,750 |
10,540 |
10,690 |
797 |
-0.28 |
| 2025/11/05 |
10,600 |
10,610 |
10,135 |
10,610 |
1,093 |
-0.75 |
| 2025/11/06 |
10,640 |
10,795 |
10,620 |
10,795 |
965 |
1.74 |
| 2025/11/07 |
10,630 |
10,740 |
10,630 |
10,680 |
850 |
-1.07 |
| 2025/11/10 |
10,800 |
10,840 |
10,685 |
10,735 |
335 |
0.51 |
| 2025/11/11 |
10,845 |
10,845 |
10,645 |
10,650 |
756 |
-0.79 |
| 2025/11/12 |
10,820 |
10,820 |
10,640 |
10,805 |
2,692 |
1.46 |
| 2025/11/13 |
10,810 |
10,875 |
10,805 |
10,825 |
1,232 |
0.19 |
| 2025/11/14 |
10,845 |
10,845 |
10,765 |
10,770 |
303 |
-0.51 |
| 2025/11/17 |
10,670 |
10,700 |
10,600 |
10,600 |
469 |
-1.58 |
| 2025/11/18 |
10,560 |
10,700 |
10,550 |
10,550 |
1,011 |
-0.47 |
| 2025/11/19 |
10,580 |
10,670 |
10,580 |
10,670 |
354 |
1.14 |
| 2025/11/20 |
10,790 |
10,830 |
10,520 |
10,825 |
255 |
1.45 |
| 2025/11/21 |
10,840 |
10,840 |
10,490 |
10,625 |
1,093 |
-1.85 |
| 2025/11/25 |
10,625 |
10,625 |
10,405 |
10,600 |
550 |
-0.24 |
| 2025/11/26 |
10,600 |
10,600 |
10,540 |
10,600 |
369 |
0.00 |
| 2025/11/27 |
10,600 |
10,660 |
10,600 |
10,615 |
243 |
0.14 |
| 2025/11/28 |
10,610 |
10,615 |
10,555 |
10,600 |
408 |
-0.14 |
| 2025/12/01 |
10,615 |
10,690 |
10,565 |
10,635 |
691 |
0.33 |
| 2025/12/02 |
10,710 |
10,710 |
10,580 |
10,695 |
202 |
0.56 |
| 2025/12/03 |
10,695 |
10,700 |
10,620 |
10,695 |
336 |
0.00 |
| 2025/12/04 |
10,695 |
10,695 |
10,570 |
10,660 |
186 |
-0.33 |
| 2025/12/05 |
10,600 |
10,650 |
10,550 |
10,650 |
122 |
-0.09 |
| 2025/12/08 |
10,685 |
10,850 |
10,670 |
10,765 |
1,059 |
1.08 |
| 2025/12/09 |
10,860 |
10,875 |
10,765 |
10,765 |
230 |
0.00 |
| 2025/12/10 |
10,860 |
10,860 |
10,670 |
10,760 |
563 |
-0.05 |
| 2025/12/11 |
10,725 |
10,750 |
10,680 |
10,680 |
68 |
-0.74 |
| 2025/12/12 |
10,880 |
10,880 |
10,660 |
10,770 |
366 |
0.84 |
| 2025/12/15 |
10,845 |
10,845 |
10,495 |
10,775 |
334 |
0.05 |
| 2025/12/16 |
10,635 |
10,725 |
10,500 |
10,530 |
834 |
-2.27 |
| 2025/12/17 |
10,495 |
10,750 |
10,460 |
10,750 |
770 |
2.09 |
| 2025/12/18 |
10,800 |
10,800 |
10,665 |
10,740 |
562 |
-0.09 |
| 2025/12/19 |
10,705 |
10,770 |
10,675 |
10,675 |
694 |
-0.61 |
| 2025/12/22 |
10,800 |
11,000 |
10,800 |
10,915 |
1,094 |
2.25 |
| 2025/12/23 |
10,900 |
10,995 |
10,860 |
10,870 |
799 |
-0.41 |
| 2025/12/24 |
10,995 |
10,995 |
10,865 |
10,890 |
261 |
0.18 |
| 2025/12/25 |
10,890 |
11,050 |
10,890 |
10,980 |
666 |
0.83 |
| 2025/12/26 |
11,080 |
11,080 |
10,965 |
11,030 |
365 |
0.46 |
| 2025/12/29 |
11,100 |
11,100 |
10,915 |
11,005 |
614 |
-0.23 |
| 2025/12/30 |
11,090 |
11,100 |
10,930 |
11,040 |
168 |
0.32 |
| 2026/01/05 |
11,125 |
11,325 |
11,120 |
11,325 |
1,521 |
2.58 |
| 2026/01/06 |
11,270 |
11,350 |
11,270 |
11,350 |
400 |
0.22 |
| 2026/01/07 |
11,550 |
11,550 |
11,140 |
11,315 |
483 |
-0.31 |
| 2026/01/08 |
11,400 |
11,405 |
11,230 |
11,405 |
582 |
0.80 |
| 2026/01/09 |
11,500 |
11,500 |
11,210 |
11,400 |
502 |
-0.04 |
| 2026/01/13 |
11,630 |
11,650 |
11,480 |
11,575 |
923 |
1.54 |
| 2026/01/14 |
11,600 |
11,650 |
11,440 |
11,500 |
1,210 |
-0.65 |
| 2026/01/15 |
11,500 |
11,500 |
11,405 |
11,405 |
341 |
-0.83 |
| 2026/01/16 |
11,600 |
11,600 |
11,405 |
11,405 |
178 |
0.00 |
| 2026/01/19 |
11,370 |
11,465 |
11,305 |
11,390 |
404 |
-0.13 |
| 2026/01/20 |
11,330 |
11,600 |
11,330 |
11,400 |
518 |
0.09 |
| 2026/01/21 |
11,500 |
11,500 |
11,335 |
11,335 |
501 |
-0.57 |
| 2026/01/22 |
11,500 |
11,500 |
11,340 |
11,400 |
420 |
0.57 |
