上場インデックスファンド２２５ 1330
52,820円
(時刻：15:30)
▲ +750円 (+1.44%)
価格情報
| 始値 | 52,660円 |
| 高値 | 53,120円 |
| 安値 | 52,450円 |
| 出来高 | 21,857株 |
| 売買代金 | 1,152,928,530円 |
| 売り気配 (15:30) | 52,840円 |
| 買い気配 (15:30) | 52,780円 |
基本情報
| 銘柄名 | 上場インデックスファンド２２５ |
| 英文銘柄名 | LISTED INDEX FUND 225 |
| 時価総額 | 6,604,554,217,840.0円 |
| 発行済株式総数 | 126,322,372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 |
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 |
|---|---|---|---|---|
| 2025/12/05 | 19,270 | -579 | 10,497 | 223 |
| 2025/11/28 | 19,849 | 876 | 10,274 | -3,424 |
| 2025/11/21 | 18,973 | -2,927 | 13,698 | 1,705 |
| 2025/11/14 | 21,900 | -822 | 11,993 | -1,301 |
| 2025/11/07 | 22,722 | -6,532 | 13,294 | 5,691 |
| 2025/10/31 | 29,254 | 2,855 | 7,603 | -2,486 |
| 2025/10/24 | 26,399 | 939 | 10,089 | -902 |
| 2025/10/17 | 25,460 | -7,396 | 10,991 | 4,413 |
| 2025/10/10 | 32,856 | 3,550 | 6,578 | 307 |
| 2025/10/03 | 29,306 | 1,047 | 6,271 | 314 |
| 2025/09/26 | 28,259 | -511 | 5,957 | 263 |
| 2025/09/19 | 28,770 | 1,760 | 5,694 | 997 |
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
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 6,693 | 120 | 5 |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年09月30日 15時30分 | 投資信託約款の一部変更に関するお知らせ |
| 2025年08月21日 16時00分 | 2025年7月期（2024年7月9日～2025年7月8日）決算短信 |
| 2025年07月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2025年07月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年02月21日 16時00分 | 2025年7月期 中間決算短信（2024年7月9日～2025年1月8日） |
| 2025年02月14日 15時30分 | 投資信託約款の一部変更に関するお知らせ |
| 2024年09月05日 15時00分 | 商号変更及び定款の一部変更のお知らせ |
| 2024年08月21日 16時00分 | 2024年7月期（2023年7月9日～2024年7月8日）決算短信 |
| 2024年07月08日 18時50分 | ＥＴＦの収益分配のお知らせ |
| 2024年07月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年02月21日 16時00分 | 2024年7月期 中間決算短信（2023年7月9日～2024年1月8日） |
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 40210.0 | 40670.0 | 40150.0 | 40590.0 | 19763 | - |
| 2024/06/25 | 40560.0 | 41000.0 | 40510.0 | 40980.0 | 30459 | 0.96 |
| 2024/06/26 | 41160.0 | 41590.0 | 41020.0 | 41470.0 | 44139 | 1.20 |
| 2024/06/27 | 41200.0 | 41230.0 | 41010.0 | 41100.0 | 18488 | -0.89 |
| 2024/06/28 | 41350.0 | 41630.0 | 41310.0 | 41380.0 | 33187 | 0.68 |
| 2024/07/01 | 41700.0 | 41790.0 | 41370.0 | 41450.0 | 21648 | 0.17 |
| 2024/07/02 | 41370.0 | 41970.0 | 41290.0 | 41930.0 | 107512 | 1.16 |
| 2024/07/03 | 42070.0 | 42580.0 | 42040.0 | 42480.0 | 49934 | 1.31 |
| 2024/07/04 | 42600.0 | 42820.0 | 42470.0 | 42770.0 | 48489 | 0.68 |
| 2024/07/05 | 42280.0 | 42390.0 | 42020.0 | 42130.0 | 46988 | -1.50 |
| 2024/07/08 | 42160.0 | 42380.0 | 42050.0 | 42100.0 | 26253 | -0.07 |
| 2024/07/09 | 42230.0 | 43060.0 | 42230.0 | 42910.0 | 58168 | 1.92 |
| 2024/07/10 | 42770.0 | 43190.0 | 42710.0 | 43170.0 | 36498 | 0.61 |
| 2024/07/11 | 43690.0 | 43750.0 | 43400.0 | 43570.0 | 31818 | 0.93 |
| 2024/07/12 | 42960.0 | 42960.0 | 42460.0 | 42500.0 | 63339 | -2.46 |
| 2024/07/16 | 42640.0 | 42800.0 | 42490.0 | 42550.0 | 24206 | 0.12 |
| 2024/07/17 | 42770.0 | 42770.0 | 42320.0 | 42400.0 | 22495 | -0.35 |
| 2024/07/18 | 41360.0 | 41670.0 | 41350.0 | 41360.0 | 44641 | -2.45 |
| 2024/07/19 | 41290.0 | 41470.0 | 41060.0 | 41470.0 | 29491 | 0.27 |
| 2024/07/22 | 41120.0 | 41190.0 | 40760.0 | 40780.0 | 34856 | -1.66 |
| 2024/07/23 | 41150.0 | 41160.0 | 40740.0 | 40850.0 | 18277 | 0.17 |
| 2024/07/24 | 40560.0 | 40880.0 | 40320.0 | 40330.0 | 47967 | -1.27 |
| 2024/07/25 | 39400.0 | 39510.0 | 39010.0 | 39070.0 | 263329 | -3.12 |
| 2024/07/26 | 39060.0 | 39290.0 | 38800.0 | 38800.0 | 59235 | -0.69 |
| 2024/07/29 | 39500.0 | 39920.0 | 39420.0 | 39680.0 | 49532 | 2.27 |
| 2024/07/30 | 39500.0 | 39720.0 | 39260.0 | 39720.0 | 17837 | 0.10 |
| 2024/07/31 | 39250.0 | 40400.0 | 39130.0 | 40300.0 | 214825 | 1.46 |
| 2024/08/01 | 39970.0 | 39970.0 | 38920.0 | 39270.0 | 92314 | -2.56 |
| 2024/08/02 | 37740.0 | 37800.0 | 37000.0 | 37040.0 | 166358 | -5.68 |
| 2024/08/05 | 35260.0 | 35380.0 | 31510.0 | 33400.0 | 357050 | -9.83 |
| 2024/08/06 | 34750.0 | 36010.0 | 34240.0 | 35110.0 | 137806 | 5.12 |
| 2024/08/07 | 34540.0 | 36970.0 | 34500.0 | 36680.0 | 112244 | 4.47 |
| 2024/08/08 | 35630.0 | 36500.0 | 35250.0 | 35880.0 | 43898 | -2.18 |
| 2024/08/09 | 36720.0 | 36840.0 | 35600.0 | 36200.0 | 36235 | 0.89 |
| 2024/08/13 | 36700.0 | 37330.0 | 36700.0 | 37330.0 | 67681 | 3.12 |
| 2024/08/14 | 37700.0 | 37810.0 | 37180.0 | 37570.0 | 64646 | 0.64 |
| 2024/08/15 | 37460.0 | 38030.0 | 37460.0 | 37820.0 | 41604 | 0.67 |
| 2024/08/16 | 38800.0 | 39330.0 | 38680.0 | 39260.0 | 174721 | 3.81 |
| 2024/08/19 | 38980.0 | 39300.0 | 38490.0 | 38530.0 | 45808 | -1.86 |
| 2024/08/20 | 39050.0 | 39420.0 | 38900.0 | 39110.0 | 52558 | 1.51 |
| 2024/08/21 | 38760.0 | 39200.0 | 38720.0 | 39150.0 | 23364 | 0.10 |
| 2024/08/22 | 39200.0 | 39590.0 | 39080.0 | 39360.0 | 26854 | 0.54 |
| 2024/08/23 | 39390.0 | 39620.0 | 39230.0 | 39600.0 | 25407 | 0.61 |
| 2024/08/26 | 39300.0 | 39370.0 | 38990.0 | 39240.0 | 24055 | -0.91 |
| 2024/08/27 | 39240.0 | 39540.0 | 39090.0 | 39480.0 | 45871 | 0.61 |
| 2024/08/28 | 39430.0 | 39560.0 | 39330.0 | 39550.0 | 9224 | 0.18 |
| 2024/08/29 | 39250.0 | 39600.0 | 39150.0 | 39560.0 | 12965 | 0.03 |
| 2024/08/30 | 39680.0 | 39880.0 | 39530.0 | 39810.0 | 25597 | 0.63 |
| 2024/09/02 | 40290.0 | 40330.0 | 39680.0 | 39900.0 | 27811 | 0.23 |
| 2024/09/03 | 39930.0 | 40190.0 | 39800.0 | 39930.0 | 10326 | 0.08 |
| 2024/09/04 | 38550.0 | 38750.0 | 38050.0 | 38340.0 | 87701 | -3.98 |
| 2024/09/05 | 37560.0 | 38280.0 | 37490.0 | 37800.0 | 129702 | -1.41 |
| 2024/09/06 | 38000.0 | 38080.0 | 37380.0 | 37580.0 | 28661 | -0.58 |
| 2024/09/09 | 36450.0 | 37410.0 | 36360.0 | 37320.0 | 46817 | -0.69 |
| 2024/09/10 | 37490.0 | 37690.0 | 37150.0 | 37270.0 | 37064 | -0.13 |
| 2024/09/11 | 37130.0 | 37270.0 | 36380.0 | 36760.0 | 59357 | -1.37 |
| 2024/09/12 | 37780.0 | 38100.0 | 37600.0 | 37980.0 | 25901 | 3.32 |
| 2024/09/13 | 38030.0 | 38060.0 | 37600.0 | 37730.0 | 10856 | -0.66 |
| 2024/09/17 | 37690.0 | 37780.0 | 36960.0 | 37390.0 | 30395 | -0.90 |
| 2024/09/18 | 37750.0 | 37830.0 | 37280.0 | 37500.0 | 15470 | 0.29 |
| 2024/09/19 | 38410.0 | 38580.0 | 38150.0 | 38280.0 | 119433 | 2.08 |
| 2024/09/20 | 38990.0 | 39160.0 | 38860.0 | 38940.0 | 26514 | 1.72 |
| 2024/09/24 | 39450.0 | 39640.0 | 39090.0 | 39150.0 | 35359 | 0.54 |
| 2024/09/25 | 39140.0 | 39300.0 | 39060.0 | 39060.0 | 8984 | -0.23 |
| 2024/09/26 | 39570.0 | 40070.0 | 39560.0 | 40000.0 | 69513 | 2.41 |
| 2024/09/27 | 40660.0 | 41300.0 | 40380.0 | 41220.0 | 104097 | 3.05 |
| 2024/09/30 | 39390.0 | 39920.0 | 39270.0 | 39400.0 | 66684 | -4.42 |
| 2024/10/01 | 39760.0 | 40180.0 | 39710.0 | 40050.0 | 47501 | 1.65 |
| 2024/10/02 | 39390.0 | 39640.0 | 39100.0 | 39230.0 | 42179 | -2.05 |
| 2024/10/03 | 40400.0 | 40450.0 | 39970.0 | 40000.0 | 40729 | 1.96 |
| 2024/10/04 | 40000.0 | 40200.0 | 39970.0 | 40050.0 | 17086 | 0.13 |
| 2024/10/07 | 41000.0 | 41060.0 | 40810.0 | 40850.0 | 55045 | 2.00 |
| 2024/10/08 | 40430.0 | 40600.0 | 40290.0 | 40360.0 | 49662 | -1.20 |
| 2024/10/09 | 40870.0 | 40960.0 | 40640.0 | 40770.0 | 29257 | 1.02 |
| 2024/10/10 | 41120.0 | 41120.0 | 40780.0 | 40890.0 | 13047 | 0.29 |
| 2024/10/11 | 40950.0 | 41170.0 | 40910.0 | 41070.0 | 18428 | 0.44 |
| 2024/10/15 | 41560.0 | 41790.0 | 41430.0 | 41430.0 | 60424 | 0.88 |
| 2024/10/16 | 40390.0 | 40820.0 | 40380.0 | 40710.0 | 29223 | -1.74 |
| 2024/10/17 | 40820.0 | 40820.0 | 40400.0 | 40430.0 | 20034 | -0.69 |
| 2024/10/18 | 40620.0 | 40690.0 | 40380.0 | 40420.0 | 54468 | -0.02 |
| 2024/10/21 | 40460.0 | 40600.0 | 40250.0 | 40510.0 | 19848 | 0.22 |
| 2024/10/22 | 40430.0 | 40470.0 | 39640.0 | 39880.0 | 34359 | -1.56 |
| 2024/10/23 | 39870.0 | 39980.0 | 39430.0 | 39520.0 | 30129 | -0.90 |
| 2024/10/24 | 39230.0 | 39780.0 | 39160.0 | 39660.0 | 67878 | 0.35 |
| 2024/10/25 | 39470.0 | 39500.0 | 39150.0 | 39380.0 | 48497 | -0.71 |
| 2024/10/28 | 39230.0 | 40220.0 | 39170.0 | 40130.0 | 54658 | 1.90 |
| 2024/10/29 | 40010.0 | 40390.0 | 39880.0 | 40350.0 | 24064 | 0.55 |
| 2024/10/30 | 40610.0 | 40910.0 | 40590.0 | 40740.0 | 30630 | 0.97 |
| 2024/10/31 | 40690.0 | 40730.0 | 40310.0 | 40620.0 | 24134 | -0.29 |
| 2024/11/01 | 39620.0 | 39890.0 | 39400.0 | 39850.0 | 50746 | -1.90 |
| 2024/11/05 | 39780.0 | 40090.0 | 39600.0 | 39970.0 | 25600 | 0.30 |
| 2024/11/06 | 40250.0 | 41180.0 | 40170.0 | 41050.0 | 72772 | 2.70 |
| 2024/11/07 | 41360.0 | 41440.0 | 40510.0 | 40870.0 | 38711 | -0.44 |
| 2024/11/08 | 41350.0 | 41410.0 | 40880.0 | 40990.0 | 16254 | 0.29 |
| 2024/11/11 | 40860.0 | 41100.0 | 40810.0 | 41030.0 | 17326 | 0.10 |
| 2024/11/12 | 41200.0 | 41380.0 | 40620.0 | 40890.0 | 33580 | -0.34 |
| 2024/11/13 | 40850.0 | 40890.0 | 40080.0 | 40230.0 | 40745 | -1.61 |
| 2024/11/14 | 40410.0 | 40590.0 | 40010.0 | 40010.0 | 16775 | -0.55 |
| 2024/11/15 | 40240.0 | 40600.0 | 40130.0 | 40130.0 | 19350 | 0.30 |
| 2024/11/18 | 39690.0 | 40040.0 | 39580.0 | 39740.0 | 68123 | -0.97 |
| 2024/11/19 | 39850.0 | 40050.0 | 39710.0 | 39840.0 | 26007 | 0.25 |
| 2024/11/20 | 39900.0 | 39990.0 | 39640.0 | 39820.0 | 17571 | -0.05 |
| 2024/11/21 | 39790.0 | 39810.0 | 39410.0 | 39490.0 | 16794 | -0.83 |
| 2024/11/22 | 39630.0 | 39890.0 | 39550.0 | 39790.0 | 21802 | 0.76 |
| 2024/11/25 | 40210.0 | 40550.0 | 40150.0 | 40250.0 | 24315 | 1.16 |
| 2024/11/26 | 40020.0 | 40020.0 | 39470.0 | 39880.0 | 27610 | -0.92 |
| 2024/11/27 | 39740.0 | 39790.0 | 39450.0 | 39540.0 | 21663 | -0.85 |
| 2024/11/28 | 39350.0 | 39950.0 | 39250.0 | 39760.0 | 56132 | 0.56 |
| 2024/11/29 | 39660.0 | 39730.0 | 39440.0 | 39610.0 | 18437 | -0.38 |
| 2024/12/02 | 39630.0 | 40030.0 | 39410.0 | 39930.0 | 22838 | 0.81 |
| 2024/12/03 | 40170.0 | 40920.0 | 40170.0 | 40650.0 | 78995 | 1.80 |
| 2024/12/04 | 40790.0 | 40920.0 | 40530.0 | 40710.0 | 34662 | 0.15 |
| 2024/12/05 | 41120.0 | 41160.0 | 40810.0 | 40870.0 | 113509 | 0.39 |
| 2024/12/06 | 40850.0 | 40960.0 | 40420.0 | 40580.0 | 23538 | -0.71 |
| 2024/12/09 | 40800.0 | 40820.0 | 40460.0 | 40660.0 | 19193 | 0.20 |
| 2024/12/10 | 40880.0 | 40970.0 | 40660.0 | 40870.0 | 20885 | 0.52 |
| 2024/12/11 | 40860.0 | 40900.0 | 40630.0 | 40900.0 | 11996 | 0.07 |
| 2024/12/12 | 41390.0 | 41610.0 | 41330.0 | 41440.0 | 89755 | 1.32 |
| 2024/12/13 | 41180.0 | 41180.0 | 40740.0 | 41020.0 | 16626 | -1.01 |
| 2024/12/16 | 41050.0 | 41130.0 | 40880.0 | 40950.0 | 15438 | -0.17 |
| 2024/12/17 | 41090.0 | 41300.0 | 40880.0 | 40880.0 | 15805 | -0.17 |
| 2024/12/18 | 40700.0 | 40870.0 | 40600.0 | 40620.0 | 14123 | -0.64 |
| 2024/12/19 | 39850.0 | 40400.0 | 39830.0 | 40320.0 | 42649 | -0.74 |
| 2024/12/20 | 40460.0 | 40520.0 | 40190.0 | 40220.0 | 24784 | -0.25 |
| 2024/12/23 | 40540.0 | 40720.0 | 40330.0 | 40680.0 | 16006 | 1.14 |
| 2024/12/24 | 40750.0 | 40770.0 | 40490.0 | 40530.0 | 8103 | -0.37 |
| 2024/12/25 | 40720.0 | 40720.0 | 40430.0 | 40590.0 | 9778 | 0.15 |
| 2024/12/26 | 40630.0 | 41090.0 | 40620.0 | 41010.0 | 18033 | 1.03 |
| 2024/12/27 | 41220.0 | 41980.0 | 41200.0 | 41900.0 | 45488 | 2.17 |
| 2024/12/30 | 41830.0 | 41890.0 | 41420.0 | 41520.0 | 36845 | -0.91 |
| 2025/01/06 | 41430.0 | 41540.0 | 40770.0 | 40870.0 | 48015 | -1.57 |
| 2025/01/07 | 41250.0 | 41880.0 | 41190.0 | 41650.0 | 50049 | 1.91 |
| 2025/01/08 | 41370.0 | 41680.0 | 41260.0 | 41580.0 | 23583 | -0.17 |
| 2025/01/09 | 41450.0 | 41480.0 | 40930.0 | 41220.0 | 43771 | -0.87 |
| 2025/01/10 | 40820.0 | 41000.0 | 40710.0 | 40790.0 | 28179 | -1.04 |
| 2025/01/14 | 40540.0 | 40590.0 | 39820.0 | 40010.0 | 67450 | -1.91 |
| 2025/01/15 | 40280.0 | 40330.0 | 39820.0 | 40000.0 | 31678 | -0.02 |
| 2025/01/16 | 40260.0 | 40470.0 | 39930.0 | 40120.0 | 25674 | 0.30 |
| 2025/01/17 | 39950.0 | 40010.0 | 39560.0 | 39990.0 | 40067 | -0.32 |
| 2025/01/20 | 40260.0 | 40560.0 | 40260.0 | 40410.0 | 24876 | 1.05 |
| 2025/01/21 | 40720.0 | 40780.0 | 40150.0 | 40570.0 | 28638 | 0.40 |
| 2025/01/22 | 40910.0 | 41240.0 | 40900.0 | 41200.0 | 34306 | 1.55 |
| 2025/01/23 | 41360.0 | 41590.0 | 41230.0 | 41580.0 | 39533 | 0.92 |
| 2025/01/24 | 41580.0 | 41850.0 | 41360.0 | 41540.0 | 66589 | -0.10 |
| 2025/01/27 | 41770.0 | 41840.0 | 41070.0 | 41160.0 | 60956 | -0.91 |
| 2025/01/28 | 40690.0 | 40900.0 | 40410.0 | 40550.0 | 46932 | -1.48 |
| 2025/01/29 | 40900.0 | 41000.0 | 40680.0 | 40920.0 | 32539 | 0.91 |
| 2025/01/30 | 40830.0 | 41140.0 | 40750.0 | 41010.0 | 23122 | 0.22 |
| 2025/01/31 | 41200.0 | 41220.0 | 40990.0 | 41210.0 | 25250 | 0.49 |
| 2025/02/03 | 40060.0 | 40390.0 | 39920.0 | 40100.0 | 136638 | -2.69 |
| 2025/02/04 | 40780.0 | 40850.0 | 40100.0 | 40330.0 | 42317 | 0.57 |
| 2025/02/05 | 40510.0 | 40660.0 | 40210.0 | 40360.0 | 44705 | 0.07 |
| 2025/02/06 | 40450.0 | 40720.0 | 40380.0 | 40640.0 | 20552 | 0.69 |
| 2025/02/07 | 40420.0 | 40540.0 | 40280.0 | 40360.0 | 29568 | -0.69 |
| 2025/02/10 | 40270.0 | 40430.0 | 40130.0 | 40350.0 | 26601 | -0.02 |
| 2025/02/12 | 40570.0 | 40640.0 | 40340.0 | 40580.0 | 35410 | 0.57 |
| 2025/02/13 | 40730.0 | 41140.0 | 40670.0 | 41100.0 | 54732 | 1.28 |
| 2025/02/14 | 41100.0 | 41130.0 | 40670.0 | 40750.0 | 28776 | -0.85 |
| 2025/02/17 | 40600.0 | 40790.0 | 40530.0 | 40790.0 | 23514 | 0.10 |
| 2025/02/18 | 40730.0 | 41060.0 | 40700.0 | 40900.0 | 33727 | 0.27 |
| 2025/02/19 | 40750.0 | 40840.0 | 40530.0 | 40770.0 | 29732 | -0.32 |
| 2025/02/20 | 40480.0 | 40480.0 | 39980.0 | 40210.0 | 42514 | -1.37 |
| 2025/02/21 | 40070.0 | 40380.0 | 39980.0 | 40380.0 | 45169 | 0.42 |
| 2025/02/25 | 39680.0 | 40020.0 | 39600.0 | 39800.0 | 59915 | -1.44 |
| 2025/02/26 | 39620.0 | 39660.0 | 39230.0 | 39660.0 | 71900 | -0.35 |
| 2025/02/27 | 39800.0 | 39910.0 | 39590.0 | 39830.0 | 51414 | 0.43 |
| 2025/02/28 | 39170.0 | 39240.0 | 38320.0 | 38700.0 | 179159 | -2.84 |
| 2025/03/03 | 39200.0 | 39340.0 | 38870.0 | 39340.0 | 56773 | 1.65 |
| 2025/03/04 | 38820.0 | 38920.0 | 38290.0 | 38830.0 | 103350 | -1.30 |
| 2025/03/05 | 38800.0 | 39110.0 | 38650.0 | 38910.0 | 65661 | 0.21 |
| 2025/03/06 | 39180.0 | 39390.0 | 39090.0 | 39260.0 | 38902 | 0.90 |
| 2025/03/07 | 38560.0 | 38620.0 | 38280.0 | 38410.0 | 72567 | -2.17 |
| 2025/03/10 | 38430.0 | 38600.0 | 38170.0 | 38560.0 | 28259 | 0.39 |
| 2025/03/11 | 37780.0 | 38280.0 | 37430.0 | 38280.0 | 112624 | -0.73 |
| 2025/03/12 | 38190.0 | 38420.0 | 38130.0 | 38320.0 | 22754 | 0.10 |
| 2025/03/13 | 38610.0 | 38810.0 | 38240.0 | 38260.0 | 27334 | -0.16 |
| 2025/03/14 | 38150.0 | 38630.0 | 37970.0 | 38580.0 | 20287 | 0.84 |
| 2025/03/17 | 38980.0 | 39050.0 | 38860.0 | 38920.0 | 34895 | 0.88 |
| 2025/03/18 | 39430.0 | 39500.0 | 39340.0 | 39360.0 | 53477 | 1.13 |
| 2025/03/19 | 39310.0 | 39640.0 | 39290.0 | 39290.0 | 25051 | -0.18 |
| 2025/03/21 | 39160.0 | 39470.0 | 39090.0 | 39200.0 | 44000 | -0.23 |
| 2025/03/24 | 39310.0 | 39350.0 | 39130.0 | 39130.0 | 19876 | -0.18 |
| 2025/03/25 | 39490.0 | 39630.0 | 39190.0 | 39340.0 | 40219 | 0.54 |
| 2025/03/26 | 39610.0 | 39740.0 | 39390.0 | 39590.0 | 56134 | 0.64 |
| 2025/03/27 | 39200.0 | 39360.0 | 39050.0 | 39350.0 | 53898 | -0.61 |
| 2025/03/28 | 39150.0 | 39160.0 | 38660.0 | 38880.0 | 97632 | -1.19 |
| 2025/03/31 | 37940.0 | 39100.0 | 37280.0 | 37350.0 | 153178 | -3.94 |
| 2025/04/01 | 37710.0 | 37780.0 | 37270.0 | 37310.0 | 69951 | -0.11 |
| 2025/04/02 | 37490.0 | 37510.0 | 37140.0 | 37480.0 | 67128 | 0.46 |
| 2025/04/03 | 35750.0 | 36530.0 | 35650.0 | 36500.0 | 160333 | -2.61 |
| 2025/04/04 | 35740.0 | 35980.0 | 34880.0 | 35450.0 | 203316 | -2.88 |
| 2025/04/07 | 32460.0 | 33500.0 | 32120.0 | 32760.0 | 243418 | -7.59 |
| 2025/04/08 | 34050.0 | 34870.0 | 34040.0 | 34630.0 | 77463 | 5.71 |
| 2025/04/09 | 33680.0 | 33800.0 | 32760.0 | 33300.0 | 205342 | -3.84 |
| 2025/04/10 | 36420.0 | 36550.0 | 35760.0 | 36300.0 | 129243 | 9.01 |
| 2025/04/11 | 34380.0 | 35310.0 | 34210.0 | 35260.0 | 76675 | -2.87 |
| 2025/04/14 | 35620.0 | 35970.0 | 35530.0 | 35680.0 | 55195 | 1.19 |
| 2025/04/15 | 35990.0 | 36120.0 | 35930.0 | 35950.0 | 21374 | 0.76 |
| 2025/04/16 | 35900.0 | 35930.0 | 35290.0 | 35560.0 | 24714 | -1.08 |
| 2025/04/17 | 35640.0 | 36040.0 | 35570.0 | 36040.0 | 40575 | 1.35 |
| 2025/04/18 | 36130.0 | 36430.0 | 35900.0 | 36420.0 | 30937 | 1.05 |
| 2025/04/21 | 36170.0 | 36260.0 | 35870.0 | 35950.0 | 28471 | -1.29 |
| 2025/04/22 | 35830.0 | 36000.0 | 35760.0 | 35880.0 | 28790 | -0.19 |
| 2025/04/23 | 36880.0 | 36910.0 | 36360.0 | 36550.0 | 29867 | 1.87 |
| 2025/04/24 | 36960.0 | 36990.0 | 36650.0 | 36710.0 | 18608 | 0.44 |
| 2025/04/25 | 37180.0 | 37560.0 | 37120.0 | 37470.0 | 51165 | 2.07 |
| 2025/04/28 | 37710.0 | 37810.0 | 37500.0 | 37520.0 | 39969 | 0.13 |
| 2025/04/30 | 37670.0 | 37790.0 | 37520.0 | 37770.0 | 19186 | 0.67 |
| 2025/05/01 | 37930.0 | 38300.0 | 37790.0 | 38160.0 | 65509 | 1.03 |
| 2025/05/02 | 38400.0 | 38770.0 | 38400.0 | 38620.0 | 79685 | 1.21 |
| 2025/05/07 | 38740.0 | 38780.0 | 38510.0 | 38580.0 | 18930 | -0.10 |
| 2025/05/08 | 38710.0 | 38870.0 | 38450.0 | 38830.0 | 38491 | 0.65 |
| 2025/05/09 | 39240.0 | 39370.0 | 39070.0 | 39230.0 | 90748 | 1.03 |
| 2025/05/12 | 39520.0 | 39540.0 | 39240.0 | 39460.0 | 140905 | 0.59 |
| 2025/05/13 | 40350.0 | 40380.0 | 40050.0 | 40060.0 | 79766 | 1.52 |
| 2025/05/14 | 40180.0 | 40220.0 | 39690.0 | 39930.0 | 21825 | -0.32 |
| 2025/05/15 | 39590.0 | 39690.0 | 39460.0 | 39600.0 | 23665 | -0.83 |
| 2025/05/16 | 39580.0 | 39620.0 | 39290.0 | 39540.0 | 16763 | -0.15 |
| 2025/05/19 | 39410.0 | 39470.0 | 39260.0 | 39260.0 | 14373 | -0.71 |
| 2025/05/20 | 39550.0 | 39760.0 | 39280.0 | 39340.0 | 21034 | 0.20 |
| 2025/05/21 | 39420.0 | 39480.0 | 39110.0 | 39110.0 | 9335 | -0.58 |
| 2025/05/22 | 38690.0 | 38890.0 | 38620.0 | 38730.0 | 18355 | -0.97 |
| 2025/05/23 | 38940.0 | 39190.0 | 38910.0 | 38920.0 | 11315 | 0.49 |
| 2025/05/26 | 39010.0 | 39350.0 | 38980.0 | 39330.0 | 39975 | 1.05 |
| 2025/05/27 | 39360.0 | 39600.0 | 39230.0 | 39550.0 | 32971 | 0.56 |
| 2025/05/28 | 39960.0 | 40020.0 | 39550.0 | 39560.0 | 47797 | 0.03 |
| 2025/05/29 | 40010.0 | 40310.0 | 39960.0 | 40290.0 | 67574 | 1.85 |
| 2025/05/30 | 39620.0 | 39950.0 | 39590.0 | 39900.0 | 52030 | -0.97 |
| 2025/06/02 | 39470.0 | 39470.0 | 39130.0 | 39310.0 | 25051 | -1.48 |
| 2025/06/03 | 39440.0 | 39560.0 | 39290.0 | 39300.0 | 19612 | -0.03 |
| 2025/06/04 | 39530.0 | 39700.0 | 39530.0 | 39550.0 | 15733 | 0.64 |
| 2025/06/05 | 39370.0 | 39550.0 | 39340.0 | 39350.0 | 17193 | -0.51 |
| 2025/06/06 | 39390.0 | 39580.0 | 39390.0 | 39570.0 | 10709 | 0.56 |
| 2025/06/09 | 39860.0 | 40020.0 | 39860.0 | 39900.0 | 35010 | 0.83 |
| 2025/06/10 | 40120.0 | 40350.0 | 39990.0 | 40030.0 | 50895 | 0.33 |
| 2025/06/11 | 40280.0 | 40390.0 | 40140.0 | 40250.0 | 24220 | 0.55 |
| 2025/06/12 | 40170.0 | 40250.0 | 39950.0 | 39990.0 | 17009 | -0.65 |
| 2025/06/13 | 39900.0 | 39940.0 | 39360.0 | 39610.0 | 64052 | -0.95 |
| 2025/06/16 | 39890.0 | 40190.0 | 39890.0 | 40150.0 | 29955 | 1.36 |
| 2025/06/17 | 40200.0 | 40440.0 | 40190.0 | 40420.0 | 47216 | 0.67 |
| 2025/06/18 | 40200.0 | 40740.0 | 40200.0 | 40730.0 | 37710 | 0.77 |
| 2025/06/19 | 40730.0 | 40740.0 | 40360.0 | 40410.0 | 21663 | -0.79 |
| 2025/06/20 | 40330.0 | 40510.0 | 40220.0 | 40300.0 | 23396 | -0.27 |
| 2025/06/23 | 40090.0 | 40230.0 | 39880.0 | 40200.0 | 32677 | -0.25 |
| 2025/06/24 | 40720.0 | 40870.0 | 40550.0 | 40670.0 | 32887 | 1.17 |
| 2025/06/25 | 40810.0 | 40820.0 | 40590.0 | 40800.0 | 17575 | 0.32 |
| 2025/06/26 | 40940.0 | 41520.0 | 40940.0 | 41470.0 | 61773 | 1.64 |
| 2025/06/27 | 41880.0 | 42260.0 | 41860.0 | 42060.0 | 90976 | 1.42 |
| 2025/06/30 | 42590.0 | 42870.0 | 42330.0 | 42510.0 | 47485 | 1.07 |
| 2025/07/01 | 42300.0 | 42330.0 | 41880.0 | 41920.0 | 80846 | -1.39 |
| 2025/07/02 | 41400.0 | 41920.0 | 41400.0 | 41690.0 | 54136 | -0.55 |
| 2025/07/03 | 41760.0 | 41850.0 | 41630.0 | 41660.0 | 27559 | -0.07 |
| 2025/07/04 | 41940.0 | 41980.0 | 41660.0 | 41750.0 | 44703 | 0.22 |
| 2025/07/07 | 41010.0 | 41100.0 | 40780.0 | 40810.0 | 64854 | -2.25 |
| 2025/07/08 | 40740.0 | 41060.0 | 40730.0 | 40990.0 | 21742 | 0.44 |
| 2025/07/09 | 41220.0 | 41240.0 | 40830.0 | 41070.0 | 23189 | 0.20 |
| 2025/07/10 | 41050.0 | 41050.0 | 40790.0 | 40880.0 | 11373 | -0.46 |
| 2025/07/11 | 41150.0 | 41200.0 | 40750.0 | 40790.0 | 21067 | -0.22 |
| 2025/07/14 | 40640.0 | 40840.0 | 40530.0 | 40730.0 | 34111 | -0.15 |
| 2025/07/15 | 40760.0 | 40930.0 | 40620.0 | 40930.0 | 34273 | 0.49 |
| 2025/07/16 | 40960.0 | 41170.0 | 40770.0 | 40940.0 | 40348 | 0.02 |
| 2025/07/17 | 40710.0 | 41190.0 | 40610.0 | 41190.0 | 47801 | 0.61 |
| 2025/07/18 | 41420.0 | 41420.0 | 41000.0 | 41110.0 | 36263 | -0.19 |
| 2025/07/22 | 41090.0 | 41550.0 | 40840.0 | 41030.0 | 38550 | -0.19 |
| 2025/07/23 | 41670.0 | 42650.0 | 41540.0 | 42540.0 | 133524 | 3.68 |
| 2025/07/24 | 43050.0 | 43410.0 | 42930.0 | 43150.0 | 53979 | 1.43 |
| 2025/07/25 | 42990.0 | 43050.0 | 42710.0 | 42740.0 | 26749 | -0.95 |
| 2025/07/28 | 42780.0 | 42780.0 | 42300.0 | 42340.0 | 24047 | -0.94 |
| 2025/07/29 | 42110.0 | 42110.0 | 41850.0 | 41920.0 | 11149 | -0.99 |
| 2025/07/30 | 42030.0 | 42040.0 | 41850.0 | 41940.0 | 11477 | 0.05 |
| 2025/07/31 | 42030.0 | 42450.0 | 41980.0 | 42380.0 | 25581 | 1.05 |
| 2025/08/01 | 42000.0 | 42300.0 | 41870.0 | 42100.0 | 30212 | -0.66 |
| 2025/08/04 | 41070.0 | 41630.0 | 41070.0 | 41630.0 | 105203 | -1.12 |
| 2025/08/05 | 41810.0 | 41900.0 | 41710.0 | 41810.0 | 23498 | 0.43 |
| 2025/08/06 | 41700.0 | 42140.0 | 41700.0 | 42110.0 | 19097 | 0.72 |
| 2025/08/07 | 41960.0 | 42460.0 | 41930.0 | 42310.0 | 16234 | 0.47 |
| 2025/08/08 | 42520.0 | 43360.0 | 42520.0 | 43130.0 | 58414 | 1.94 |
| 2025/08/12 | 43550.0 | 44360.0 | 43540.0 | 44120.0 | 167583 | 2.30 |
| 2025/08/13 | 44570.0 | 44840.0 | 44380.0 | 44650.0 | 44306 | 1.20 |
| 2025/08/14 | 44450.0 | 44570.0 | 43960.0 | 44000.0 | 28702 | -1.46 |
| 2025/08/15 | 44190.0 | 44780.0 | 44100.0 | 44730.0 | 47012 | 1.66 |
| 2025/08/18 | 44820.0 | 45220.0 | 44760.0 | 45060.0 | 35105 | 0.74 |
| 2025/08/19 | 45220.0 | 45270.0 | 44800.0 | 44960.0 | 30257 | -0.22 |
| 2025/08/20 | 44570.0 | 44580.0 | 44080.0 | 44230.0 | 45148 | -1.62 |
| 2025/08/21 | 44150.0 | 44270.0 | 43910.0 | 43960.0 | 40347 | -0.61 |
| 2025/08/22 | 43990.0 | 44070.0 | 43660.0 | 43990.0 | 21267 | 0.07 |
| 2025/08/25 | 44470.0 | 44570.0 | 44040.0 | 44150.0 | 23233 | 0.36 |
| 2025/08/26 | 44000.0 | 44040.0 | 43470.0 | 43730.0 | 47433 | -0.95 |
| 2025/08/27 | 43830.0 | 43960.0 | 43610.0 | 43840.0 | 9067 | 0.25 |
| 2025/08/28 | 43710.0 | 44200.0 | 43640.0 | 44200.0 | 16128 | 0.82 |
| 2025/08/29 | 44170.0 | 44180.0 | 43990.0 | 44070.0 | 8086 | -0.29 |
| 2025/09/01 | 43680.0 | 43800.0 | 43180.0 | 43510.0 | 42994 | -1.27 |
| 2025/09/02 | 43670.0 | 43840.0 | 43440.0 | 43690.0 | 23528 | 0.41 |
| 2025/09/03 | 43430.0 | 43640.0 | 43210.0 | 43250.0 | 30742 | -1.01 |
| 2025/09/04 | 43420.0 | 43970.0 | 43400.0 | 43940.0 | 18026 | 1.60 |
| 2025/09/05 | 44400.0 | 44600.0 | 44160.0 | 44370.0 | 39222 | 0.98 |
| 2025/09/08 | 44940.0 | 45240.0 | 44740.0 | 45050.0 | 72868 | 1.53 |
| 2025/09/09 | 45300.0 | 45600.0 | 44850.0 | 44850.0 | 53440 | -0.44 |
| 2025/09/10 | 44850.0 | 45250.0 | 44850.0 | 45190.0 | 18896 | 0.76 |
| 2025/09/11 | 45320.0 | 45810.0 | 45300.0 | 45790.0 | 37082 | 1.33 |
| 2025/09/12 | 46340.0 | 46350.0 | 45980.0 | 46220.0 | 53539 | 0.94 |
| 2025/09/16 | 46360.0 | 46500.0 | 46060.0 | 46320.0 | 60651 | 0.22 |
| 2025/09/17 | 46190.0 | 46470.0 | 46050.0 | 46260.0 | 15788 | -0.13 |
| 2025/09/18 | 46430.0 | 46970.0 | 46260.0 | 46810.0 | 27983 | 1.19 |
| 2025/09/19 | 47300.0 | 47330.0 | 45920.0 | 46460.0 | 82912 | -0.75 |
| 2025/09/22 | 46720.0 | 47220.0 | 46700.0 | 46940.0 | 29936 | 1.03 |
| 2025/09/24 | 46910.0 | 47130.0 | 46670.0 | 47080.0 | 30729 | 0.30 |
| 2025/09/25 | 47100.0 | 47280.0 | 46970.0 | 47200.0 | 14698 | 0.25 |
| 2025/09/26 | 47150.0 | 47220.0 | 46840.0 | 46930.0 | 23368 | -0.57 |
| 2025/09/29 | 46960.0 | 46960.0 | 46620.0 | 46720.0 | 17991 | -0.45 |
| 2025/09/30 | 46900.0 | 46900.0 | 46480.0 | 46670.0 | 15768 | -0.11 |
| 2025/10/01 | 46540.0 | 46600.0 | 46090.0 | 46280.0 | 26063 | -0.84 |
| 2025/10/02 | 46640.0 | 46880.0 | 46420.0 | 46680.0 | 36236 | 0.86 |
| 2025/10/03 | 46870.0 | 47540.0 | 46850.0 | 47520.0 | 31279 | 1.80 |
| 2025/10/06 | 49180.0 | 50020.0 | 49140.0 | 49800.0 | 106790 | 4.80 |
| 2025/10/07 | 50270.0 | 50400.0 | 49780.0 | 49870.0 | 52067 | 0.14 |
| 2025/10/08 | 49750.0 | 50040.0 | 49600.0 | 49600.0 | 28483 | -0.54 |
| 2025/10/09 | 50030.0 | 50480.0 | 49900.0 | 50440.0 | 37341 | 1.69 |
| 2025/10/10 | 50500.0 | 50520.0 | 49840.0 | 50000.0 | 41175 | -0.87 |
| 2025/10/14 | 49070.0 | 49740.0 | 48380.0 | 48660.0 | 159576 | -2.68 |
| 2025/10/15 | 48850.0 | 49620.0 | 48740.0 | 49580.0 | 49577 | 1.89 |
| 2025/10/16 | 50030.0 | 50190.0 | 49810.0 | 50180.0 | 33605 | 1.21 |
| 2025/10/17 | 49600.0 | 50000.0 | 49340.0 | 49440.0 | 44631 | -1.47 |
| 2025/10/20 | 50290.0 | 51030.0 | 50150.0 | 51030.0 | 60311 | 3.22 |
| 2025/10/21 | 51720.0 | 51880.0 | 51040.0 | 51170.0 | 105792 | 0.27 |
| 2025/10/22 | 51140.0 | 51390.0 | 50520.0 | 51190.0 | 56505 | 0.04 |
| 2025/10/23 | 50550.0 | 50660.0 | 50290.0 | 50540.0 | 27762 | -1.27 |
| 2025/10/24 | 51040.0 | 51360.0 | 50870.0 | 51180.0 | 27997 | 1.27 |
| 2025/10/27 | 51960.0 | 52500.0 | 51890.0 | 52470.0 | 44482 | 2.52 |
| 2025/10/28 | 52300.0 | 52430.0 | 52050.0 | 52190.0 | 27092 | -0.53 |
| 2025/10/29 | 52710.0 | 53460.0 | 52610.0 | 53410.0 | 67646 | 2.34 |
| 2025/10/30 | 53120.0 | 53660.0 | 52960.0 | 53300.0 | 97881 | -0.21 |
| 2025/10/31 | 53700.0 | 54430.0 | 53700.0 | 54430.0 | 54021 | 2.12 |
| 2025/11/04 | 54440.0 | 54690.0 | 53610.0 | 53670.0 | 43539 | -1.40 |
| 2025/11/05 | 52500.0 | 52580.0 | 51010.0 | 52240.0 | 168671 | -2.66 |
| 2025/11/06 | 53140.0 | 53270.0 | 52580.0 | 52830.0 | 35032 | 1.13 |
| 2025/11/07 | 52050.0 | 52350.0 | 51580.0 | 52230.0 | 48537 | -1.14 |
| 2025/11/10 | 52820.0 | 52960.0 | 52400.0 | 52940.0 | 25991 | 1.36 |
| 2025/11/11 | 53410.0 | 53510.0 | 52560.0 | 52790.0 | 25117 | -0.28 |
| 2025/11/12 | 52800.0 | 53090.0 | 52530.0 | 53090.0 | 20483 | 0.57 |
| 2025/11/13 | 52990.0 | 53330.0 | 52950.0 | 53300.0 | 60860 | 0.40 |
| 2025/11/14 | 52120.0 | 52700.0 | 52100.0 | 52310.0 | 33346 | -1.86 |
| 2025/11/17 | 52140.0 | 52350.0 | 51790.0 | 52350.0 | 21617 | 0.08 |
| 2025/11/18 | 51680.0 | 51890.0 | 50560.0 | 50790.0 | 63954 | -2.98 |
| 2025/11/19 | 50740.0 | 51000.0 | 50120.0 | 50510.0 | 31197 | -0.55 |
| 2025/11/20 | 52270.0 | 52530.0 | 51590.0 | 51700.0 | 51342 | 2.36 |
| 2025/11/21 | 50440.0 | 50920.0 | 50270.0 | 50630.0 | 46814 | -2.07 |
| 2025/11/25 | 51410.0 | 51420.0 | 50410.0 | 50580.0 | 11470 | -0.10 |
| 2025/11/26 | 50900.0 | 51680.0 | 50870.0 | 51500.0 | 26844 | 1.82 |
| 2025/11/27 | 51930.0 | 52260.0 | 51900.0 | 52120.0 | 9203 | 1.20 |
| 2025/11/28 | 52130.0 | 52200.0 | 51930.0 | 52170.0 | 5084 | 0.10 |
| 2025/12/01 | 52280.0 | 52300.0 | 51120.0 | 51280.0 | 19611 | -1.71 |
| 2025/12/02 | 51480.0 | 51550.0 | 51180.0 | 51250.0 | 6249 | -0.06 |
| 2025/12/03 | 51510.0 | 52080.0 | 51500.0 | 51790.0 | 16953 | 1.05 |
| 2025/12/04 | 51900.0 | 52960.0 | 51840.0 | 52960.0 | 29278 | 2.26 |
| 2025/12/05 | 52440.0 | 52540.0 | 52180.0 | 52480.0 | 11452 | -0.91 |
| 2025/12/08 | 52720.0 | 52720.0 | 52170.0 | 52550.0 | 12679 | 0.13 |
| 2025/12/09 | 52570.0 | 52740.0 | 52370.0 | 52560.0 | 21799 | 0.02 |
| 2025/12/10 | 52870.0 | 53080.0 | 52290.0 | 52500.0 | 13153 | -0.11 |
| 2025/12/11 | 52890.0 | 52890.0 | 51900.0 | 52070.0 | 31574 | -0.82 |
| 2025/12/12 | 52660 | 53120 | 52450 | 52820 | 21857 | 1.44 |