ｉシェアーズ・コア 日経２２５ ＥＴＦ 1329
5,493円
(時刻：15:30)
▼ -27円 (-0.48%)
価格情報
| 始値 | 5,420円 |
| 高値 | 5,501円 |
| 安値 | 5,410円 |
| 終値 | 5,493円 |
| 出来高 | 1,031,794株 |
| 売買代金 | 5,650,632,935円 |
| 売り気配 (15:30) | 5,493円 |
| 買い気配 (15:30) | 5,490円 |
| 年初来高値 (2026/01/14) | 5,673円 |
| 年初来安値 (2025/04/07) | 3,190円 |
基本情報
| 銘柄名 | ｉシェアーズ・コア 日経２２５ ＥＴＦ |
| 英文銘柄名 | ISHARES CORE NIKKEI 225 ETF |
| 時価総額 | 1,499,299,851,840.0円 |
| 発行済株式総数 | 271,612,292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。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 23,321 | -13,989 | 151,577 | 38,645 |
| 2026/01/09 | 37,310 | -50,189 | 112,932 | -5,574 |
| 2025/12/26 | 87,499 | 3,113 | 118,506 | -30,492 |
| 2025/12/19 | 84,386 | -10,240 | 148,998 | 5,144 |
| 2025/12/12 | 94,626 | -5,200 | 143,854 | 6,771 |
| 2025/12/05 | 99,826 | -5,927 | 137,083 | 17,062 |
| 2025/11/28 | 105,753 | 3,787 | 120,021 | 2,892 |
| 2025/11/21 | 101,966 | 3,200 | 117,129 | -24,530 |
| 2025/11/14 | 98,766 | -22,574 | 141,659 | 465 |
| 2025/11/07 | 121,340 | 15,190 | 141,194 | 6,153 |
| 2025/10/31 | 106,150 | 50,565 | 135,041 | 8,491 |
| 2025/10/24 | 55,585 | 315 | 126,550 | 24,697 |
| 2025/10/17 | 55,270 | 4,273 | 101,853 | -29,464 |
| 2025/10/10 | 50,997 | -55,038 | 131,317 | -3,435 |
| 2025/10/03 | 106,035 | 23,305 | 134,752 | -13,218 |
| 2025/09/26 | 82,730 | 2,694 | 147,970 | 7,866 |
| 2025/09/19 | 80,036 | 4,310 | 140,104 | -530 |
| 2025/09/12 | 75,726 | 13,291 | 140,634 | 2,701 |
| 2025/09/05 | 62,435 | -6,560 | 137,933 | -5,897 |
| 2025/08/29 | 68,995 | -3,093 | 143,830 | -3,191 |
| 2025/08/22 | 72,088 | -6,148 | 147,021 | 5,337 |
| 2025/08/15 | 78,236 | 7,560 | 141,684 | -4,170 |
| 2025/08/08 | 70,676 | -10,181 | 145,854 | 7,877 |
| 2025/08/01 | 80,857 | 5,267 | 137,977 | -18,300 |
| 2025/07/25 | 75,590 | 3,255 | 156,277 | 12,249 |
| 2025/07/18 | 72,335 | -5,213 | 144,028 | -6,290 |
| 2025/07/11 | 77,548 | 3,377 | 150,318 | -446 |
| 2025/07/04 | 74,171 | 1,003 | 150,764 | 7,880 |
| 2025/06/27 | 73,168 | 7,349 | 142,884 | -7,608 |
| 2025/06/20 | 65,819 | -2,939 | 150,492 | -12,126 |
| 2025/06/13 | 68,758 | 4,729 | 162,618 | 7,528 |
| 2025/06/06 | 64,029 | 3,484 | 155,090 | 430 |
| 2025/05/30 | 60,545 | 4,487 | 154,660 | -7,625 |
| 2025/05/23 | 56,058 | 6,600 | 162,285 | -252 |
| 2025/05/16 | 49,458 | -6,171 | 162,537 | -12,892 |
| 2025/05/09 | 55,629 | -3,252 | 175,429 | -8,528 |
| 2025/05/02 | 58,881 | 2,631 | 183,957 | -42,141 |
| 2025/04/25 | 56,250 | 11,549 | 226,098 | -6,637 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/06 | MERRILL LYNCH INTERNATIONAL | 0 （0.59%→0.00%） |
| 2025/11/05 | MERRILL LYNCH INTERNATIONAL | 1,969,635 （None→0.59%） |
| 2025/09/22 | JPM Securities Japan Co Ltd. | 0 （0.60%→0.00%） |
| 2025/09/18 | JPM Securities Japan Co Ltd. | 2,068,519 （0.00%→0.60%） |
| 2025/08/27 | モルガン・スタンレーMUFG証券株式会社 | 0 （1.14%→0.00%） |
| 2025/08/26 | モルガン・スタンレーMUFG証券株式会社 | 3,959,246 （None→1.14%） |
| 2025/07/24 | GOLDMAN SACHS JAPAN CO., LTD. | 0 （2.02%→0.00%） |
| 2025/07/23 | GOLDMAN SACHS JAPAN CO., LTD. | 7,063,698 （None→2.02%） |
| 2025/07/10 | GOLDMAN SACHS JAPAN CO., LTD. | 0 （0.64%→0.00%） |
| 2025/07/09 | GOLDMAN SACHS JAPAN CO., LTD. | 2,260,682 （None→0.64%） |
| 2025/07/08 | MERRILL LYNCH INTERNATIONAL | 0 （1.25%→0.00%） |
| 2025/07/07 | MERRILL LYNCH INTERNATIONAL | 4,445,626 （2.71%→1.25%） |
| 2025/07/04 | MERRILL LYNCH INTERNATIONAL | 9,568,431 （None→2.71%） |
| 2025/06/24 | JPM Securities Japan Co Ltd. | 0 （0.50%→0.00%） |
| 2025/06/23 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 0 （0.65%→0.00%） |
| 2025/06/20 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,285,710 （0.00%→0.65%） |
| 2025/06/20 | JPM Securities Japan Co Ltd. | 1,752,514 （0.49%→0.50%） |
| 2025/05/28 | MERRILL LYNCH INTERNATIONAL | 0 （0.70%→0.00%） |
| 2025/05/27 | MERRILL LYNCH INTERNATIONAL | 2,579,451 （None→0.70%） |
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 |
|---|---|---|---|
| 2026/01/07 | 25,557 | 60 | 20 |
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 | 17,687 | 34 | 17,653 | 0 | 60 | |||
| 2026/01/19 | 東証 | 18,039 | 282 | 17,757 | 0 | 60 | - | - | - |
| 2026/01/16 | 東証 | 17,954 | 1,806 | 16,148 | 0 | 60 | - | - | - |
| 2026/01/15 | 東証 | 17,803 | 2,271 | 15,532 | 0 | 60 | - | - | - |
| 2026/01/14 | 東証 | 21,480 | 3,023 | 18,457 | 0 | 180 | - | - | - |
| 2026/01/13 | 東証 | 17,820 | 70 | 17,750 | 0 | 60 | - | - | - |
| 2026/01/09 | 東証 | 17,258 | 14,863 | 2,395 | 0 | 60 | - | - | - |
| 2026/01/08 | 東証 | 22,530 | 17,676 | 4,854 | 0 | 60 | - | - | - |
| 2026/01/07 | 東証 | 19,706 | 45,263 | -25,557 | 0 | 240 | 20.00 | 33.76 | E |
| 2026/01/06 | 東証 | 37,056 | 49,202 | -12,146 | 0 | 60 | 0.00 | 0.00 | F |
| 2026/01/05 | 東証 | 16,232 | 53,886 | -37,654 | 0 | 60 | 5.00 | 33.75 | F |
| 2025/12/30 | 東証 | 24,488 | 24,488 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/29 | 東証 | 35,273 | 35,273 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/26 | 東証 | 25,650 | 25,650 | 0 | 0 | 360 | ***** | ***** | - |
| 2025/12/25 | 東証 | 28,437 | 28,437 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/24 | 東証 | 28,186 | 28,186 | 0 | 0 | 180 | ***** | ***** | - |
| 2025/12/23 | 東証 | 28,197 | 28,197 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/22 | 東証 | 28,703 | 28,703 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/19 | 東証 | 27,272 | 27,272 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/18 | 東証 | 56,631 | 56,631 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/17 | 東証 | 28,132 | 28,132 | 0 | 0 | 180 | ***** | ***** | - |
| 2025/12/16 | 東証 | 26,226 | 26,226 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/15 | 東証 | 26,964 | 26,964 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/12 | 東証 | 30,605 | 30,605 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/11 | 東証 | 31,939 | 31,939 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/10 | 東証 | 31,461 | 31,461 | 0 | 0 | 180 | ***** | ***** | - |
| 2025/12/09 | 東証 | 31,433 | 31,433 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/08 | 東証 | 32,285 | 32,285 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/05 | 東証 | 33,757 | 33,757 | 0 | 0 | 60 | ***** | ***** | - |
| 2025/12/04 | 東証 | 22,062 | 36,968 | -14,906 | 0 | 60 | 5.00 | 34.37 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年09月19日 11時00分 | 2025年８月期 決算短信（2025年２月10日～2025年８月９日） |
| 2025年08月12日 15時20分 | ＥＴＦの収益分配のお知らせ |
| 2025年08月06日 11時20分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年03月25日 16時00分 | （訂正）「2025年２月期 決算短信(2024年８月10日～2025年２月9日)」の一部訂正に関するお知らせ |
| 2025年03月21日 11時00分 | 2025年２月期 決算短信（2024年８月10日～2025年２月９日） |
| 2025年03月14日 14時00分 | 上場ETFの受益権分割および約款変更のお知らせ |
| 2025年02月10日 16時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年02月05日 12時15分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年10月25日 11時00分 | 上場ETFの約款変更のお知らせ |
| 2024年09月20日 11時30分 | 2024 年８月期 決算短信（2024 年２月10 日～2024 年８月９日） |
| 2024年08月09日 18時50分 | ＥＴＦの収益分配のお知らせ |
| 2024年08月07日 12時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年03月22日 11時00分 | 2024 年２月期 決算短信（2023 年８月10 日～2024 年２月９日） |
| 2024年02月09日 19時10分 | ＥＴＦの収益分配のお知らせ |
| 2024年02月07日 12時10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(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 3,998 | 4,038 | 3,987 | 4,017 | 437,790 | - |
| 2024/07/30 | 3,996 | 4,020 | 3,973 | 4,020 | 308,230 | 0.07 |
| 2024/07/31 | 3,970 | 4,088 | 3,960 | 4,083 | 1,186,500 | 1.57 |
| 2024/08/01 | 4,046 | 4,046 | 3,937 | 3,977 | 694,630 | -2.60 |
| 2024/08/02 | 3,837 | 3,837 | 3,742 | 3,802 | 2,310,960 | -4.40 |
| 2024/08/05 | 3,564 | 3,578 | 3,195 | 3,250 | 3,418,720 | -14.52 |
| 2024/08/06 | 3,569 | 3,642 | 3,486 | 3,574 | 2,142,660 | 9.97 |
| 2024/08/07 | 3,504 | 3,741 | 3,489 | 3,665 | 2,682,980 | 2.55 |
| 2024/08/08 | 3,559 | 3,656 | 3,529 | 3,594 | 682,420 | -1.94 |
| 2024/08/09 | 3,676 | 3,690 | 3,556 | 3,556 | 1,048,320 | -1.06 |
| 2024/08/13 | 3,686 | 3,745 | 3,682 | 3,745 | 362,350 | 5.31 |
| 2024/08/14 | 3,776 | 3,788 | 3,724 | 3,763 | 591,990 | 0.48 |
| 2024/08/15 | 3,757 | 3,808 | 3,754 | 3,790 | 579,400 | 0.72 |
| 2024/08/16 | 3,887 | 3,938 | 3,874 | 3,933 | 511,450 | 3.77 |
| 2024/08/19 | 3,915 | 3,936 | 3,854 | 3,859 | 404,120 | -1.88 |
| 2024/08/20 | 3,911 | 3,948 | 3,896 | 3,938 | 553,390 | 2.05 |
| 2024/08/21 | 3,881 | 3,925 | 3,877 | 3,919 | 468,210 | -0.48 |
| 2024/08/22 | 3,921 | 3,965 | 3,912 | 3,943 | 500,270 | 0.61 |
| 2024/08/23 | 3,945 | 3,967 | 3,928 | 3,966 | 428,800 | 0.58 |
| 2024/08/26 | 3,933 | 3,944 | 3,905 | 3,930 | 161,010 | -0.91 |
| 2024/08/27 | 3,930 | 3,960 | 3,915 | 3,955 | 162,790 | 0.64 |
| 2024/08/28 | 3,950 | 3,961 | 3,939 | 3,961 | 166,110 | 0.15 |
| 2024/08/29 | 3,929 | 3,966 | 3,921 | 3,962 | 202,920 | 0.03 |
| 2024/08/30 | 3,970 | 3,995 | 3,959 | 3,990 | 223,510 | 0.71 |
| 2024/09/02 | 4,036 | 4,039 | 3,975 | 3,992 | 461,350 | 0.05 |
| 2024/09/03 | 4,000 | 4,026 | 3,986 | 4,000 | 210,620 | 0.20 |
| 2024/09/04 | 3,860 | 3,881 | 3,809 | 3,825 | 1,122,800 | -4.38 |
| 2024/09/05 | 3,762 | 3,833 | 3,755 | 3,788 | 560,940 | -0.97 |
| 2024/09/06 | 3,805 | 3,813 | 3,745 | 3,761 | 386,790 | -0.71 |
| 2024/09/09 | 3,649 | 3,754 | 3,642 | 3,754 | 972,340 | -0.19 |
| 2024/09/10 | 3,755 | 3,778 | 3,720 | 3,778 | 800,270 | 0.64 |
| 2024/09/11 | 3,720 | 3,725 | 3,644 | 3,681 | 565,600 | -2.57 |
| 2024/09/12 | 3,783 | 3,816 | 3,766 | 3,809 | 904,160 | 3.48 |
| 2024/09/13 | 3,808 | 3,813 | 3,764 | 3,780 | 499,150 | -0.76 |
| 2024/09/17 | 3,777 | 3,785 | 3,701 | 3,742 | 496,310 | -1.01 |
| 2024/09/18 | 3,783 | 3,789 | 3,734 | 3,757 | 323,720 | 0.40 |
| 2024/09/19 | 3,847 | 3,864 | 3,821 | 3,835 | 352,120 | 2.08 |
| 2024/09/20 | 3,906 | 3,924 | 3,890 | 3,899 | 239,260 | 1.67 |
| 2024/09/24 | 3,953 | 3,971 | 3,917 | 3,922 | 343,320 | 0.59 |
| 2024/09/25 | 3,917 | 3,936 | 3,911 | 3,914 | 297,920 | -0.20 |
| 2024/09/26 | 3,964 | 4,015 | 3,961 | 4,015 | 853,930 | 2.58 |
| 2024/09/27 | 4,043 | 4,136 | 4,042 | 4,129 | 817,630 | 2.84 |
| 2024/09/30 | 3,946 | 3,999 | 3,932 | 3,939 | 1,062,770 | -4.60 |
| 2024/10/01 | 3,983 | 4,025 | 3,977 | 4,020 | 798,410 | 2.06 |
| 2024/10/02 | 3,950 | 3,971 | 3,916 | 3,933 | 399,180 | -2.16 |
| 2024/10/03 | 4,047 | 4,052 | 4,003 | 4,008 | 594,380 | 1.91 |
| 2024/10/04 | 4,008 | 4,027 | 4,004 | 4,013 | 334,450 | 0.12 |
| 2024/10/07 | 4,107 | 4,112 | 4,089 | 4,094 | 1,129,490 | 2.02 |
| 2024/10/08 | 4,047 | 4,066 | 4,036 | 4,050 | 406,370 | -1.07 |
| 2024/10/09 | 4,096 | 4,103 | 4,068 | 4,087 | 196,990 | 0.91 |
| 2024/10/10 | 4,121 | 4,121 | 4,085 | 4,096 | 215,300 | 0.22 |
| 2024/10/11 | 4,102 | 4,123 | 4,098 | 4,112 | 345,060 | 0.39 |
| 2024/10/15 | 4,164 | 4,186 | 4,152 | 4,153 | 724,290 | 1.00 |
| 2024/10/16 | 4,046 | 4,088 | 4,044 | 4,080 | 584,010 | -1.76 |
| 2024/10/17 | 4,092 | 4,092 | 4,047 | 4,059 | 264,500 | -0.51 |
| 2024/10/18 | 4,070 | 4,077 | 4,045 | 4,051 | 183,460 | -0.20 |
| 2024/10/21 | 4,052 | 4,068 | 4,032 | 4,057 | 167,860 | 0.15 |
| 2024/10/22 | 4,051 | 4,054 | 3,972 | 3,995 | 506,540 | -1.53 |
| 2024/10/23 | 3,993 | 4,005 | 3,949 | 3,958 | 324,080 | -0.93 |
| 2024/10/24 | 3,933 | 3,986 | 3,923 | 3,972 | 661,460 | 0.35 |
| 2024/10/25 | 3,954 | 3,954 | 3,923 | 3,941 | 427,040 | -0.78 |
| 2024/10/28 | 3,929 | 4,030 | 3,924 | 4,024 | 768,870 | 2.11 |
| 2024/10/29 | 4,007 | 4,045 | 3,995 | 4,041 | 317,270 | 0.42 |
| 2024/10/30 | 4,069 | 4,099 | 4,067 | 4,083 | 585,180 | 1.04 |
| 2024/10/31 | 4,076 | 4,080 | 4,039 | 4,070 | 337,210 | -0.32 |
| 2024/11/01 | 3,969 | 3,996 | 3,946 | 3,990 | 818,110 | -1.97 |
| 2024/11/05 | 3,984 | 4,015 | 3,966 | 4,010 | 253,990 | 0.50 |
| 2024/11/06 | 4,030 | 4,125 | 4,021 | 4,107 | 556,570 | 2.42 |
| 2024/11/07 | 4,142 | 4,150 | 4,058 | 4,087 | 541,580 | -0.49 |
| 2024/11/08 | 4,139 | 4,148 | 4,095 | 4,106 | 368,470 | 0.46 |
| 2024/11/11 | 4,093 | 4,117 | 4,087 | 4,110 | 502,040 | 0.10 |
| 2024/11/12 | 4,127 | 4,144 | 4,068 | 4,094 | 289,150 | -0.39 |
| 2024/11/13 | 4,091 | 4,096 | 4,015 | 4,023 | 759,980 | -1.73 |
| 2024/11/14 | 4,048 | 4,065 | 4,009 | 4,009 | 240,340 | -0.35 |
| 2024/11/15 | 4,028 | 4,067 | 4,020 | 4,020 | 234,250 | 0.27 |
| 2024/11/18 | 3,974 | 4,010 | 3,966 | 3,979 | 420,760 | -1.02 |
| 2024/11/19 | 3,993 | 4,011 | 3,978 | 3,995 | 135,480 | 0.40 |
| 2024/11/20 | 3,999 | 4,007 | 3,971 | 3,993 | 141,030 | -0.05 |
| 2024/11/21 | 3,985 | 3,991 | 3,947 | 3,957 | 289,020 | -0.90 |
| 2024/11/22 | 3,972 | 3,997 | 3,961 | 3,985 | 321,710 | 0.71 |
| 2024/11/25 | 4,028 | 4,062 | 4,022 | 4,033 | 268,210 | 1.20 |
| 2024/11/26 | 4,009 | 4,009 | 3,955 | 3,992 | 307,300 | -1.02 |
| 2024/11/27 | 3,979 | 3,986 | 3,952 | 3,969 | 256,400 | -0.58 |
| 2024/11/28 | 3,942 | 4,002 | 3,932 | 3,989 | 329,120 | 0.50 |
| 2024/11/29 | 3,974 | 3,980 | 3,950 | 3,968 | 101,560 | -0.53 |
| 2024/12/02 | 3,971 | 4,009 | 3,948 | 4,000 | 538,830 | 0.81 |
| 2024/12/03 | 4,025 | 4,099 | 4,025 | 4,075 | 524,840 | 1.88 |
| 2024/12/04 | 4,085 | 4,098 | 4,060 | 4,078 | 266,680 | 0.07 |
| 2024/12/05 | 4,121 | 4,123 | 4,089 | 4,098 | 259,260 | 0.49 |
| 2024/12/06 | 4,095 | 4,103 | 4,049 | 4,060 | 153,600 | -0.93 |
| 2024/12/09 | 4,086 | 4,091 | 4,053 | 4,070 | 204,810 | 0.25 |
| 2024/12/10 | 4,096 | 4,104 | 4,073 | 4,092 | 235,930 | 0.54 |
| 2024/12/11 | 4,093 | 4,097 | 4,070 | 4,097 | 94,880 | 0.12 |
| 2024/12/12 | 4,148 | 4,168 | 4,142 | 4,154 | 1,392,540 | 1.39 |
| 2024/12/13 | 4,141 | 4,141 | 4,082 | 4,105 | 2,313,640 | -1.18 |
| 2024/12/16 | 4,111 | 4,121 | 4,094 | 4,096 | 223,990 | -0.22 |
| 2024/12/17 | 4,117 | 4,137 | 4,096 | 4,097 | 146,870 | 0.02 |
| 2024/12/18 | 4,079 | 4,096 | 4,068 | 4,068 | 190,370 | -0.71 |
| 2024/12/19 | 3,991 | 4,047 | 3,990 | 4,038 | 398,770 | -0.74 |
| 2024/12/20 | 4,053 | 4,059 | 4,026 | 4,030 | 215,720 | -0.20 |
| 2024/12/23 | 4,065 | 4,078 | 4,040 | 4,073 | 262,880 | 1.07 |
| 2024/12/24 | 4,082 | 4,082 | 4,057 | 4,060 | 206,230 | -0.32 |
| 2024/12/25 | 4,078 | 4,079 | 4,048 | 4,071 | 98,210 | 0.27 |
| 2024/12/26 | 4,069 | 4,117 | 4,069 | 4,107 | 154,440 | 0.88 |
| 2024/12/27 | 4,130 | 4,204 | 4,127 | 4,187 | 496,950 | 1.95 |
| 2024/12/30 | 4,194 | 4,196 | 4,151 | 4,162 | 551,960 | -0.60 |
| 2025/01/06 | 4,151 | 4,161 | 4,085 | 4,094 | 477,330 | -1.63 |
| 2025/01/07 | 4,134 | 4,195 | 4,124 | 4,167 | 397,290 | 1.78 |
| 2025/01/08 | 4,147 | 4,175 | 4,134 | 4,160 | 225,080 | -0.17 |
| 2025/01/09 | 4,150 | 4,156 | 4,101 | 4,122 | 511,830 | -0.91 |
| 2025/01/10 | 4,089 | 4,107 | 4,078 | 4,084 | 313,270 | -0.92 |
| 2025/01/14 | 4,053 | 4,066 | 3,990 | 4,007 | 904,050 | -1.89 |
| 2025/01/15 | 4,037 | 4,041 | 3,989 | 4,001 | 274,960 | -0.15 |
| 2025/01/16 | 4,033 | 4,054 | 4,001 | 4,019 | 206,130 | 0.45 |
| 2025/01/17 | 4,002 | 4,008 | 3,964 | 4,008 | 772,380 | -0.27 |
| 2025/01/20 | 4,031 | 4,064 | 4,031 | 4,045 | 260,800 | 0.92 |
| 2025/01/21 | 4,078 | 4,086 | 4,023 | 4,063 | 671,290 | 0.44 |
| 2025/01/22 | 4,098 | 4,133 | 4,098 | 4,130 | 348,590 | 1.65 |
| 2025/01/23 | 4,147 | 4,167 | 4,131 | 4,164 | 456,630 | 0.82 |
| 2025/01/24 | 4,165 | 4,193 | 4,145 | 4,163 | 385,670 | -0.02 |
| 2025/01/27 | 4,182 | 4,194 | 4,115 | 4,119 | 255,540 | -1.06 |
| 2025/01/28 | 4,080 | 4,099 | 4,049 | 4,061 | 683,740 | -1.41 |
| 2025/01/29 | 4,098 | 4,107 | 4,075 | 4,099 | 336,240 | 0.94 |
| 2025/01/30 | 4,089 | 4,123 | 4,083 | 4,108 | 287,710 | 0.22 |
| 2025/01/31 | 4,131 | 4,131 | 4,106 | 4,120 | 227,650 | 0.29 |
| 2025/02/03 | 4,012 | 4,047 | 3,999 | 4,012 | 1,116,400 | -2.62 |
| 2025/02/04 | 4,082 | 4,082 | 4,018 | 4,034 | 513,060 | 0.55 |
| 2025/02/05 | 4,056 | 4,073 | 4,027 | 4,044 | 300,710 | 0.25 |
| 2025/02/06 | 4,017 | 4,044 | 4,010 | 4,033 | 162,860 | -0.27 |
| 2025/02/07 | 4,018 | 4,026 | 4,000 | 4,002 | 201,780 | -0.77 |
| 2025/02/10 | 3,997 | 4,014 | 3,986 | 4,007 | 153,970 | 0.12 |
| 2025/02/12 | 4,026 | 4,035 | 4,005 | 4,019 | 185,170 | 0.30 |
| 2025/02/13 | 4,044 | 4,086 | 4,037 | 4,073 | 260,840 | 1.34 |
| 2025/02/14 | 4,078 | 4,084 | 4,038 | 4,045 | 352,800 | -0.69 |
| 2025/02/17 | 4,032 | 4,049 | 4,024 | 4,039 | 175,950 | -0.15 |
| 2025/02/18 | 4,042 | 4,077 | 4,039 | 4,056 | 333,130 | 0.42 |
| 2025/02/19 | 4,047 | 4,055 | 4,025 | 4,045 | 442,330 | -0.27 |
| 2025/02/20 | 4,019 | 4,022 | 3,971 | 3,996 | 277,410 | -1.21 |
| 2025/02/21 | 3,977 | 4,008 | 3,970 | 4,008 | 432,820 | 0.30 |
| 2025/02/25 | 3,938 | 3,972 | 3,932 | 3,948 | 1,911,690 | -1.50 |
| 2025/02/26 | 3,931 | 3,936 | 3,894 | 3,934 | 653,090 | -0.35 |
| 2025/02/27 | 3,951 | 3,962 | 3,931 | 3,954 | 106,450 | 0.51 |
| 2025/02/28 | 3,889 | 3,895 | 3,806 | 3,839 | 1,469,390 | -2.91 |
| 2025/03/03 | 3,894 | 3,907 | 3,859 | 3,907 | 320,830 | 1.77 |
| 2025/03/04 | 3,856 | 3,863 | 3,802 | 3,855 | 1,120,030 | -1.33 |
| 2025/03/05 | 3,853 | 3,883 | 3,838 | 3,865 | 401,030 | 0.26 |
| 2025/03/06 | 3,888 | 3,912 | 3,881 | 3,893 | 163,180 | 0.72 |
| 2025/03/07 | 3,825 | 3,835 | 3,803 | 3,808 | 470,720 | -2.18 |
| 2025/03/10 | 3,823 | 3,832 | 3,791 | 3,827 | 402,240 | 0.50 |
| 2025/03/11 | 3,752 | 3,801 | 3,716 | 3,801 | 1,143,680 | -0.68 |
| 2025/03/12 | 3,792 | 3,816 | 3,786 | 3,803 | 390,830 | 0.05 |
| 2025/03/13 | 3,835 | 3,854 | 3,797 | 3,803 | 241,690 | 0.00 |
| 2025/03/14 | 3,803 | 3,837 | 3,773 | 3,831 | 236,270 | 0.74 |
| 2025/03/17 | 3,873 | 3,878 | 3,859 | 3,866 | 251,930 | 0.91 |
| 2025/03/18 | 3,916 | 3,924 | 3,906 | 3,908 | 310,680 | 1.09 |
| 2025/03/19 | 3,907 | 3,937 | 3,900 | 3,900 | 274,450 | -0.20 |
| 2025/03/21 | 3,892 | 3,920 | 3,883 | 3,891 | 326,180 | -0.23 |
| 2025/03/24 | 3,906 | 3,908 | 3,886 | 3,890 | 123,800 | -0.03 |
| 2025/03/25 | 3,921 | 3,935 | 3,892 | 3,901 | 117,120 | 0.28 |
| 2025/03/26 | 3,935 | 3,946 | 3,912 | 3,926 | 234,530 | 0.64 |
| 2025/03/27 | 3,890 | 3,908 | 3,879 | 3,898 | 647,910 | -0.71 |
| 2025/03/28 | 3,889 | 3,889 | 3,839 | 3,859 | 462,780 | -1.00 |
| 2025/03/31 | 3,746 | 3,748 | 3,701 | 3,715 | 2,084,730 | -3.73 |
| 2025/04/01 | 3,742 | 3,752 | 3,700 | 3,705 | 738,360 | -0.27 |
| 2025/04/02 | 3,721 | 3,724 | 3,689 | 3,721 | 403,710 | 0.43 |
| 2025/04/03 | 3,540 | 3,630 | 3,540 | 3,625 | 392,370 | -2.58 |
| 2025/04/04 | 3,550 | 3,575 | 3,465 | 3,530 | 610,155 | -2.62 |
| 2025/04/07 | 3,250 | 3,325 | 3,190 | 3,260 | 1,076,153 | -7.65 |
| 2025/04/08 | 3,380 | 3,465 | 3,375 | 3,435 | 808,196 | 5.37 |
| 2025/04/09 | 3,365 | 3,365 | 3,255 | 3,315 | 901,205 | -3.49 |
| 2025/04/10 | 3,615 | 3,630 | 3,550 | 3,595 | 549,220 | 8.45 |
| 2025/04/11 | 3,405 | 3,510 | 3,400 | 3,505 | 585,417 | -2.50 |
| 2025/04/14 | 3,540 | 3,575 | 3,530 | 3,545 | 293,433 | 1.14 |
| 2025/04/15 | 3,570 | 3,590 | 3,565 | 3,570 | 280,930 | 0.71 |
| 2025/04/16 | 3,565 | 3,570 | 3,505 | 3,525 | 159,222 | -1.26 |
| 2025/04/17 | 3,535 | 3,580 | 3,535 | 3,570 | 109,923 | 1.28 |
| 2025/04/18 | 3,585 | 3,620 | 3,565 | 3,615 | 226,475 | 1.26 |
| 2025/04/21 | 3,595 | 3,605 | 3,565 | 3,575 | 324,212 | -1.11 |
| 2025/04/22 | 3,555 | 3,575 | 3,550 | 3,565 | 3,366,084 | -0.28 |
| 2025/04/23 | 3,660 | 3,665 | 3,610 | 3,625 | 924,956 | 1.68 |
| 2025/04/24 | 3,670 | 3,675 | 3,635 | 3,645 | 112,715 | 0.55 |
| 2025/04/25 | 3,700 | 3,730 | 3,685 | 3,715 | 642,069 | 1.92 |
| 2025/04/28 | 3,740 | 3,755 | 3,725 | 3,735 | 534,193 | 0.54 |
| 2025/04/30 | 3,740 | 3,750 | 3,725 | 3,750 | 280,055 | 0.40 |
| 2025/05/01 | 3,770 | 3,805 | 3,750 | 3,800 | 1,182,500 | 1.33 |
| 2025/05/02 | 3,810 | 3,855 | 3,810 | 3,835 | 380,379 | 0.92 |
| 2025/05/07 | 3,846 | 3,852 | 3,825 | 3,831 | 502,328 | -0.10 |
| 2025/05/08 | 3,843 | 3,860 | 3,819 | 3,860 | 624,029 | 0.76 |
| 2025/05/09 | 3,895 | 3,910 | 3,879 | 3,899 | 1,779,262 | 1.01 |
| 2025/05/12 | 3,929 | 3,929 | 3,897 | 3,925 | 351,461 | 0.67 |
| 2025/05/13 | 4,011 | 4,011 | 3,975 | 3,975 | 601,922 | 1.27 |
| 2025/05/14 | 3,991 | 3,995 | 3,942 | 3,969 | 326,794 | -0.15 |
| 2025/05/15 | 3,934 | 3,942 | 3,919 | 3,937 | 327,142 | -0.81 |
| 2025/05/16 | 3,930 | 3,935 | 3,903 | 3,928 | 76,006 | -0.23 |
| 2025/05/19 | 3,918 | 3,920 | 3,899 | 3,902 | 172,634 | -0.66 |
| 2025/05/20 | 3,928 | 3,950 | 3,900 | 3,903 | 201,370 | 0.03 |
| 2025/05/21 | 3,919 | 3,922 | 3,882 | 3,882 | 195,733 | -0.54 |
| 2025/05/22 | 3,840 | 3,863 | 3,835 | 3,846 | 180,284 | -0.93 |
| 2025/05/23 | 3,865 | 3,893 | 3,863 | 3,866 | 383,850 | 0.52 |
| 2025/05/26 | 3,875 | 3,908 | 3,869 | 3,905 | 608,548 | 1.01 |
| 2025/05/27 | 3,909 | 3,933 | 3,896 | 3,929 | 146,961 | 0.61 |
| 2025/05/28 | 3,973 | 3,976 | 3,928 | 3,928 | 328,062 | -0.03 |
| 2025/05/29 | 3,973 | 4,004 | 3,969 | 4,000 | 421,140 | 1.83 |
| 2025/05/30 | 3,936 | 3,968 | 3,931 | 3,964 | 488,937 | -0.90 |
| 2025/06/02 | 3,920 | 3,920 | 3,886 | 3,900 | 159,735 | -1.61 |
| 2025/06/03 | 3,920 | 3,929 | 3,902 | 3,905 | 357,399 | 0.13 |
| 2025/06/04 | 3,927 | 3,943 | 3,925 | 3,933 | 161,685 | 0.72 |
| 2025/06/05 | 3,913 | 3,928 | 3,908 | 3,912 | 373,709 | -0.53 |
| 2025/06/06 | 3,915 | 3,933 | 3,913 | 3,930 | 191,440 | 0.46 |
| 2025/06/09 | 3,960 | 3,975 | 3,960 | 3,965 | 140,977 | 0.89 |
| 2025/06/10 | 3,985 | 4,009 | 3,973 | 3,976 | 597,075 | 0.28 |
| 2025/06/11 | 4,000 | 4,011 | 3,987 | 4,001 | 453,027 | 0.63 |
| 2025/06/12 | 3,989 | 3,998 | 3,967 | 3,975 | 430,034 | -0.65 |
| 2025/06/13 | 3,960 | 3,967 | 3,909 | 3,937 | 1,250,343 | -0.96 |
| 2025/06/16 | 3,963 | 3,992 | 3,962 | 3,990 | 323,462 | 1.35 |
| 2025/06/17 | 3,995 | 4,017 | 3,992 | 4,013 | 456,377 | 0.58 |
| 2025/06/18 | 3,994 | 4,047 | 3,992 | 4,046 | 788,990 | 0.82 |
| 2025/06/19 | 4,046 | 4,047 | 4,009 | 4,009 | 157,716 | -0.91 |
| 2025/06/20 | 4,005 | 4,023 | 3,994 | 3,999 | 105,474 | -0.25 |
| 2025/06/23 | 3,982 | 3,995 | 3,961 | 3,994 | 248,653 | -0.13 |
| 2025/06/24 | 4,042 | 4,060 | 4,025 | 4,035 | 1,050,645 | 1.03 |
| 2025/06/25 | 4,051 | 4,055 | 4,032 | 4,050 | 195,857 | 0.37 |
| 2025/06/26 | 4,066 | 4,124 | 4,066 | 4,120 | 402,413 | 1.73 |
| 2025/06/27 | 4,160 | 4,198 | 4,158 | 4,181 | 717,572 | 1.48 |
| 2025/06/30 | 4,233 | 4,259 | 4,204 | 4,215 | 722,048 | 0.81 |
| 2025/07/01 | 4,205 | 4,205 | 4,159 | 4,160 | 682,812 | -1.30 |
| 2025/07/02 | 4,110 | 4,164 | 4,110 | 4,140 | 569,151 | -0.48 |
| 2025/07/03 | 4,149 | 4,156 | 4,135 | 4,138 | 270,002 | -0.05 |
| 2025/07/04 | 4,164 | 4,169 | 4,138 | 4,144 | 324,863 | 0.14 |
| 2025/07/07 | 4,142 | 4,153 | 4,121 | 4,123 | 241,634 | -0.51 |
| 2025/07/08 | 4,120 | 4,151 | 4,118 | 4,136 | 420,157 | 0.32 |
| 2025/07/09 | 4,164 | 4,168 | 4,126 | 4,152 | 332,319 | 0.39 |
| 2025/07/10 | 4,151 | 4,151 | 4,122 | 4,132 | 167,315 | -0.48 |
| 2025/07/11 | 4,158 | 4,165 | 4,117 | 4,127 | 371,029 | -0.12 |
| 2025/07/14 | 4,107 | 4,128 | 4,097 | 4,113 | 760,446 | -0.34 |
| 2025/07/15 | 4,120 | 4,135 | 4,105 | 4,135 | 292,037 | 0.53 |
| 2025/07/16 | 4,137 | 4,161 | 4,120 | 4,138 | 518,168 | 0.07 |
| 2025/07/17 | 4,113 | 4,161 | 4,104 | 4,159 | 529,568 | 0.51 |
| 2025/07/18 | 4,177 | 4,179 | 4,143 | 4,154 | 295,684 | -0.12 |
| 2025/07/22 | 4,151 | 4,199 | 4,127 | 4,141 | 332,165 | -0.31 |
| 2025/07/23 | 4,210 | 4,311 | 4,198 | 4,295 | 927,986 | 3.72 |
| 2025/07/24 | 4,354 | 4,385 | 4,339 | 4,365 | 608,746 | 1.63 |
| 2025/07/25 | 4,349 | 4,351 | 4,316 | 4,318 | 583,345 | -1.08 |
| 2025/07/28 | 4,321 | 4,325 | 4,274 | 4,274 | 406,221 | -1.02 |
| 2025/07/29 | 4,256 | 4,256 | 4,230 | 4,237 | 241,921 | -0.87 |
| 2025/07/30 | 4,250 | 4,250 | 4,229 | 4,234 | 228,211 | -0.07 |
| 2025/07/31 | 4,245 | 4,290 | 4,243 | 4,281 | 172,307 | 1.11 |
| 2025/08/01 | 4,245 | 4,275 | 4,232 | 4,259 | 1,363,771 | -0.51 |
| 2025/08/04 | 4,150 | 4,205 | 4,148 | 4,201 | 535,727 | -1.36 |
| 2025/08/05 | 4,226 | 4,237 | 4,215 | 4,225 | 201,409 | 0.57 |
| 2025/08/06 | 4,218 | 4,258 | 4,215 | 4,254 | 585,022 | 0.69 |
| 2025/08/07 | 4,200 | 4,249 | 4,194 | 4,234 | 390,858 | -0.47 |
| 2025/08/08 | 4,251 | 4,340 | 4,246 | 4,316 | 393,694 | 1.94 |
| 2025/08/12 | 4,359 | 4,440 | 4,359 | 4,410 | 717,206 | 2.18 |
| 2025/08/13 | 4,462 | 4,487 | 4,441 | 4,471 | 674,787 | 1.38 |
| 2025/08/14 | 4,451 | 4,460 | 4,399 | 4,404 | 319,825 | -1.50 |
| 2025/08/15 | 4,420 | 4,481 | 4,413 | 4,475 | 616,517 | 1.61 |
| 2025/08/18 | 4,486 | 4,526 | 4,480 | 4,515 | 463,857 | 0.89 |
| 2025/08/19 | 4,527 | 4,532 | 4,482 | 4,494 | 418,013 | -0.47 |
| 2025/08/20 | 4,457 | 4,464 | 4,411 | 4,430 | 314,145 | -1.42 |
| 2025/08/21 | 4,420 | 4,432 | 4,396 | 4,405 | 275,723 | -0.56 |
| 2025/08/22 | 4,403 | 4,411 | 4,371 | 4,403 | 298,841 | -0.05 |
| 2025/08/25 | 4,451 | 4,461 | 4,407 | 4,424 | 313,065 | 0.48 |
| 2025/08/26 | 4,406 | 4,409 | 4,351 | 4,381 | 975,636 | -0.97 |
| 2025/08/27 | 4,389 | 4,402 | 4,365 | 4,386 | 222,027 | 0.11 |
| 2025/08/28 | 4,376 | 4,423 | 4,368 | 4,423 | 776,889 | 0.84 |
| 2025/08/29 | 4,423 | 4,423 | 4,402 | 4,411 | 105,630 | -0.27 |
| 2025/09/01 | 4,374 | 4,385 | 4,322 | 4,359 | 376,469 | -1.18 |
| 2025/09/02 | 4,374 | 4,389 | 4,349 | 4,372 | 239,701 | 0.30 |
| 2025/09/03 | 4,348 | 4,368 | 4,326 | 4,333 | 256,172 | -0.89 |
| 2025/09/04 | 4,344 | 4,403 | 4,341 | 4,399 | 278,519 | 1.52 |
| 2025/09/05 | 4,447 | 4,466 | 4,420 | 4,443 | 388,499 | 1.00 |
| 2025/09/08 | 4,493 | 4,530 | 4,478 | 4,509 | 455,674 | 1.49 |
| 2025/09/09 | 4,536 | 4,565 | 4,489 | 4,494 | 834,041 | -0.33 |
| 2025/09/10 | 4,492 | 4,529 | 4,492 | 4,526 | 422,171 | 0.71 |
| 2025/09/11 | 4,536 | 4,588 | 4,533 | 4,588 | 466,364 | 1.37 |
| 2025/09/12 | 4,640 | 4,641 | 4,603 | 4,619 | 478,663 | 0.68 |
| 2025/09/16 | 4,641 | 4,654 | 4,610 | 4,636 | 436,771 | 0.37 |
| 2025/09/17 | 4,623 | 4,652 | 4,608 | 4,631 | 110,377 | -0.11 |
| 2025/09/18 | 4,646 | 4,701 | 4,631 | 4,685 | 405,473 | 1.17 |
| 2025/09/19 | 4,736 | 4,739 | 4,595 | 4,655 | 876,656 | -0.64 |
| 2025/09/22 | 4,674 | 4,728 | 4,671 | 4,703 | 212,456 | 1.03 |
| 2025/09/24 | 4,696 | 4,720 | 4,672 | 4,713 | 279,651 | 0.21 |
| 2025/09/25 | 4,715 | 4,733 | 4,701 | 4,725 | 117,349 | 0.25 |
| 2025/09/26 | 4,715 | 4,727 | 4,691 | 4,698 | 404,045 | -0.57 |
| 2025/09/29 | 4,698 | 4,699 | 4,667 | 4,681 | 600,832 | -0.36 |
| 2025/09/30 | 4,685 | 4,693 | 4,653 | 4,674 | 359,689 | -0.15 |
| 2025/10/01 | 4,660 | 4,668 | 4,615 | 4,644 | 405,613 | -0.64 |
| 2025/10/02 | 4,668 | 4,694 | 4,646 | 4,681 | 311,604 | 0.80 |
| 2025/10/03 | 4,689 | 4,762 | 4,689 | 4,762 | 383,276 | 1.73 |
| 2025/10/06 | 4,935 | 5,007 | 4,917 | 4,991 | 1,245,740 | 4.81 |
| 2025/10/07 | 5,032 | 5,046 | 4,982 | 4,985 | 415,963 | -0.12 |
| 2025/10/08 | 4,983 | 5,008 | 4,964 | 4,970 | 227,157 | -0.30 |
| 2025/10/09 | 5,010 | 5,055 | 4,994 | 5,048 | 364,539 | 1.57 |
| 2025/10/10 | 5,053 | 5,058 | 4,989 | 4,995 | 293,021 | -1.05 |
| 2025/10/14 | 4,925 | 4,977 | 4,841 | 4,866 | 666,145 | -2.58 |
| 2025/10/15 | 4,891 | 4,969 | 4,880 | 4,955 | 434,961 | 1.83 |
| 2025/10/16 | 5,004 | 5,024 | 4,985 | 5,014 | 790,050 | 1.19 |
| 2025/10/17 | 4,965 | 5,006 | 4,938 | 4,946 | 486,972 | -1.36 |
| 2025/10/20 | 5,034 | 5,118 | 5,021 | 5,118 | 645,613 | 3.48 |
| 2025/10/21 | 5,177 | 5,195 | 5,110 | 5,126 | 950,129 | 0.16 |
| 2025/10/22 | 5,121 | 5,144 | 5,057 | 5,129 | 416,998 | 0.06 |
| 2025/10/23 | 5,057 | 5,071 | 5,035 | 5,060 | 480,833 | -1.35 |
| 2025/10/24 | 5,107 | 5,140 | 5,092 | 5,128 | 3,807,397 | 1.34 |
| 2025/10/27 | 5,204 | 5,256 | 5,195 | 5,251 | 664,416 | 2.40 |
| 2025/10/28 | 5,237 | 5,248 | 5,211 | 5,216 | 209,403 | -0.67 |
| 2025/10/29 | 5,277 | 5,353 | 5,267 | 5,341 | 579,552 | 2.40 |
| 2025/10/30 | 5,318 | 5,373 | 5,302 | 5,333 | 872,628 | -0.15 |
| 2025/10/31 | 5,377 | 5,455 | 5,375 | 5,455 | 577,271 | 2.29 |
| 2025/11/04 | 5,454 | 5,475 | 5,369 | 5,372 | 1,071,644 | -1.52 |
| 2025/11/05 | 5,260 | 5,265 | 5,105 | 5,232 | 2,096,091 | -2.61 |
| 2025/11/06 | 5,323 | 5,332 | 5,262 | 5,285 | 332,951 | 1.01 |
| 2025/11/07 | 5,207 | 5,253 | 5,164 | 5,253 | 844,913 | -0.61 |
| 2025/11/10 | 5,287 | 5,302 | 5,246 | 5,300 | 408,863 | 0.89 |
| 2025/11/11 | 5,351 | 5,357 | 5,262 | 5,291 | 374,048 | -0.17 |
| 2025/11/12 | 5,288 | 5,311 | 5,258 | 5,309 | 280,584 | 0.34 |
| 2025/11/13 | 5,304 | 5,339 | 5,299 | 5,337 | 270,818 | 0.53 |
| 2025/11/14 | 5,216 | 5,275 | 5,216 | 5,242 | 325,933 | -1.78 |
| 2025/11/17 | 5,218 | 5,243 | 5,185 | 5,243 | 370,821 | 0.02 |
| 2025/11/18 | 5,176 | 5,194 | 5,062 | 5,076 | 1,117,411 | -3.19 |
| 2025/11/19 | 5,081 | 5,105 | 5,018 | 5,057 | 517,446 | -0.37 |
| 2025/11/20 | 5,231 | 5,260 | 5,164 | 5,173 | 741,492 | 2.29 |
| 2025/11/21 | 5,049 | 5,099 | 5,033 | 5,066 | 813,325 | -2.07 |
| 2025/11/25 | 5,148 | 5,148 | 5,047 | 5,062 | 229,627 | -0.08 |
| 2025/11/26 | 5,093 | 5,174 | 5,092 | 5,156 | 571,803 | 1.86 |
| 2025/11/27 | 5,199 | 5,234 | 5,193 | 5,219 | 626,126 | 1.22 |
| 2025/11/28 | 5,219 | 5,226 | 5,199 | 5,221 | 345,114 | 0.04 |
| 2025/12/01 | 5,233 | 5,237 | 5,118 | 5,135 | 364,716 | -1.65 |
| 2025/12/02 | 5,150 | 5,161 | 5,122 | 5,122 | 473,759 | -0.25 |
| 2025/12/03 | 5,158 | 5,214 | 5,156 | 5,189 | 359,632 | 1.31 |
| 2025/12/04 | 5,193 | 5,309 | 5,190 | 5,309 | 455,043 | 2.31 |
| 2025/12/05 | 5,251 | 5,260 | 5,224 | 5,254 | 314,373 | -1.04 |
| 2025/12/08 | 5,277 | 5,277 | 5,222 | 5,255 | 579,032 | 0.02 |
| 2025/12/09 | 5,261 | 5,280 | 5,243 | 5,267 | 312,477 | 0.23 |
| 2025/12/10 | 5,296 | 5,316 | 5,236 | 5,262 | 538,671 | -0.09 |
| 2025/12/11 | 5,284 | 5,285 | 5,194 | 5,222 | 599,775 | -0.76 |
| 2025/12/12 | 5,260 | 5,318 | 5,249 | 5,295 | 339,912 | 1.40 |
| 2025/12/15 | 5,206 | 5,239 | 5,197 | 5,223 | 386,057 | -1.36 |
| 2025/12/16 | 5,203 | 5,203 | 5,135 | 5,148 | 318,179 | -1.44 |
| 2025/12/17 | 5,144 | 5,156 | 5,104 | 5,153 | 411,423 | 0.10 |
| 2025/12/18 | 5,078 | 5,113 | 5,059 | 5,111 | 806,415 | -0.82 |
| 2025/12/19 | 5,139 | 5,176 | 5,123 | 5,146 | 350,953 | 0.68 |
| 2025/12/22 | 5,246 | 5,261 | 5,225 | 5,244 | 313,807 | 1.90 |
| 2025/12/23 | 5,247 | 5,256 | 5,228 | 5,237 | 206,436 | -0.13 |
| 2025/12/24 | 5,250 | 5,267 | 5,234 | 5,241 | 288,169 | 0.08 |
| 2025/12/25 | 5,246 | 5,252 | 5,231 | 5,237 | 321,796 | -0.08 |
| 2025/12/26 | 5,251 | 5,298 | 5,251 | 5,277 | 314,125 | 0.76 |
| 2025/12/29 | 5,277 | 5,278 | 5,240 | 5,253 | 293,257 | -0.45 |
| 2025/12/30 | 5,239 | 5,263 | 5,228 | 5,242 | 1,477,185 | -0.21 |
| 2026/01/05 | 5,334 | 5,418 | 5,331 | 5,406 | 1,141,753 | 3.13 |
| 2026/01/06 | 5,437 | 5,470 | 5,418 | 5,465 | 1,879,595 | 1.09 |
| 2026/01/07 | 5,436 | 5,457 | 5,397 | 5,405 | 417,354 | -1.10 |
| 2026/01/08 | 5,391 | 5,398 | 5,316 | 5,323 | 403,174 | -1.52 |
| 2026/01/09 | 5,358 | 5,411 | 5,344 | 5,408 | 229,993 | 1.60 |
| 2026/01/13 | 5,608 | 5,609 | 5,566 | 5,575 | 679,669 | 3.09 |
| 2026/01/14 | 5,619 | 5,673 | 5,603 | 5,665 | 792,510 | 1.61 |
| 2026/01/15 | 5,622 | 5,638 | 5,593 | 5,638 | 880,979 | -0.48 |
| 2026/01/16 | 5,634 | 5,636 | 5,594 | 5,621 | 296,487 | -0.30 |
| 2026/01/19 | 5,558 | 5,581 | 5,526 | 5,581 | 312,883 | -0.71 |
| 2026/01/20 | 5,565 | 5,565 | 5,505 | 5,520 | 312,161 | -1.09 |
| 2026/01/21 | 5,420 | 5,501 | 5,410 | 5,493 | 1,031,794 | -0.49 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2025/04/03 | 1株 → 10株 |