ＭＡＸＩＳ 日経２２５上場投信（1346）の銘柄情報
ＭＡＸＩＳ 日経２２５上場投信 1346
54,490円
(時刻：15:30)
▼ -2,960円 (-5.15%)
価格情報
| 始値 | 54,060円 |
| 高値 | 54,710円 |
| 安値 | 53,140円 |
| 終値 | 54,490円 |
| 出来高 | 92,872株 |
| 売買代金 | 4,998,480,370円 |
| 売り気配 (15:30) | 54,570円 |
| 買い気配 (15:30) | 54,490円 |
| 年初来高値 (2026/02/26) | 61,340円 |
| 年初来安値 (2025/04/07) | 31,900円 |
基本情報
| 銘柄名 | ＭＡＸＩＳ 日経２２５上場投信 |
| 英文銘柄名 | MAXIS NIKKEI225 ETF |
| 時価総額 | 3,454,495,214,250.0円 |
| 発行済株式総数 | 60,188,365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 |
|---|---|---|---|---|
| 2026/02/27 | 5,178 | -659 | 5,358 | -1,458 |
| 2026/02/20 | 5,837 | 3 | 6,816 | 1,186 |
| 2026/02/13 | 5,834 | 921 | 5,630 | -337 |
| 2026/02/06 | 4,913 | -1,053 | 5,967 | 661 |
| 2026/01/30 | 5,966 | 1,500 | 5,306 | 655 |
| 2026/01/23 | 4,466 | 42 | 4,651 | -527 |
| 2026/01/16 | 4,424 | 455 | 5,178 | 1,709 |
| 2026/01/09 | 3,969 | 229 | 3,469 | -115 |
| 2025/12/26 | 3,740 | -1,334 | 3,584 | -2,463 |
| 2025/12/19 | 5,074 | -1,319 | 6,047 | 2,375 |
| 2025/12/12 | 6,393 | 489 | 3,672 | -1,191 |
| 2025/12/05 | 5,904 | 29 | 4,863 | -290 |
| 2025/11/28 | 5,875 | -406 | 5,153 | -516 |
| 2025/11/21 | 6,281 | -193 | 5,669 | 902 |
| 2025/11/14 | 6,474 | -324 | 4,767 | -134 |
| 2025/11/07 | 6,798 | -1,852 | 4,901 | 524 |
| 2025/10/31 | 8,650 | 2,672 | 4,377 | 692 |
| 2025/10/24 | 5,978 | -3,374 | 3,685 | -2,837 |
| 2025/10/17 | 9,352 | 58 | 6,522 | 2,729 |
| 2025/10/10 | 9,294 | 2,300 | 3,793 | 746 |
| 2025/10/03 | 6,994 | -742 | 3,047 | -2,063 |
| 2025/09/26 | 7,736 | 934 | 5,110 | 927 |
| 2025/09/19 | 6,802 | 700 | 4,183 | 427 |
| 2025/09/12 | 6,102 | 1,106 | 3,756 | -657 |
| 2025/09/05 | 4,996 | -228 | 4,413 | -608 |
| 2025/08/29 | 5,224 | -80 | 5,021 | 494 |
| 2025/08/22 | 5,304 | -1,126 | 4,527 | 1,253 |
| 2025/08/15 | 6,430 | 1,394 | 3,274 | -88 |
| 2025/08/08 | 5,036 | 1,567 | 3,362 | -907 |
| 2025/08/01 | 3,469 | -875 | 4,269 | -99 |
| 2025/07/25 | 4,344 | 1,477 | 4,368 | -1,390 |
| 2025/07/18 | 2,867 | -409 | 5,758 | 1,959 |
| 2025/07/11 | 3,276 | 136 | 3,799 | -1,897 |
| 2025/07/04 | 3,140 | -189 | 5,696 | 2,560 |
| 2025/06/27 | 3,329 | -56 | 3,136 | -2,363 |
| 2025/06/20 | 3,385 | -935 | 5,499 | -715 |
| 2025/06/13 | 4,320 | 1,822 | 6,214 | -1,611 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/02/03 | JPM Securities Japan Co Ltd. | 0 （0.58%→0.00%） |
| 2026/01/30 | JPM Securities Japan Co Ltd. | 353,309 （0.00%→0.58%） |
| 2025/10/08 | GOLDMAN SACHS JAPAN CO., LTD. | 0 （1.37%→0.00%） |
| 2025/10/07 | GOLDMAN SACHS JAPAN CO., LTD. | 816,046 （None→1.37%） |
| 2025/09/10 | JPM Securities Japan Co Ltd. | 0 （0.58%→0.00%） |
| 2025/09/05 | JPM Securities Japan Co Ltd. | 352,522 （0.00%→0.58%） |
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 |
|---|---|---|---|
| 2026/03/02 | 1,423 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/05 | 東証 | 1,362 | 938 | 424 | 0 | 120 | - | - | - |
| 2026/03/04 | 東証 | 1,382 | 163 | 1,219 | 0 | 360 | - | - | - |
| 2026/03/03 | 東証 | 1,782 | 1,584 | 198 | 0 | 120 | - | - | - |
| 2026/03/02 | 東証 | 1,565 | 2,988 | -1,423 | 0 | 120 | 5.00 | 3.04 | F |
| 2026/02/27 | 東証 | 1,565 | 3,299 | -1,734 | 0 | 140 | 5.00 | 3.00 | F |
| 2026/02/26 | 東証 | 1,565 | 3,985 | -2,420 | 0 | 140 | 5.00 | 3.00 | F |
| 2026/02/25 | 東証 | 1,556 | 3,822 | -2,266 | 0 | 420 | 15.00 | 3.01 | F |
| 2026/02/24 | 東証 | 1,556 | 3,084 | -1,528 | 0 | 120 | 5.00 | 3.08 | F |
| 2026/02/20 | 東証 | 1,565 | 2,527 | -962 | 0 | 120 | 5.00 | 3.10 | F |
| 2026/02/19 | 東証 | 1,565 | 2,746 | -1,181 | 0 | 120 | 5.00 | 3.07 | F |
| 2026/02/18 | 東証 | 1,565 | 2,659 | -1,094 | 0 | 480 | 20.00 | 3.08 | F |
| 2026/02/17 | 東証 | 1,565 | 2,770 | -1,205 | 0 | 120 | 5.00 | 3.12 | F |
| 2026/02/16 | 東証 | 1,565 | 2,307 | -742 | 0 | 120 | 5.00 | 3.10 | F |
| 2026/02/13 | 東証 | 1,565 | 2,929 | -1,364 | 0 | 120 | 5.00 | 3.10 | F |
| 2026/02/12 | 東証 | 1,565 | 3,464 | -1,899 | 0 | 120 | 5.00 | 3.06 | F |
| 2026/02/10 | 東証 | 1,575 | 3,436 | -1,861 | 0 | 360 | 15.00 | 3.06 | F |
| 2026/02/09 | 東証 | 1,583 | 2,895 | -1,312 | 0 | 120 | 5.00 | 3.13 | F |
| 2026/02/06 | 東証 | 1,939 | 2,464 | -525 | 0 | 240 | 10.00 | 3.25 | F |
| 2026/02/05 | 東証 | 1,969 | 2,724 | -755 | 0 | 120 | 5.00 | 3.28 | F |
| 2026/02/04 | 東証 | 1,605 | 2,930 | -1,325 | 0 | 360 | 15.00 | 3.25 | F |
| 2026/02/03 | 東証 | 1,605 | 3,654 | -2,049 | 0 | 120 | 5.00 | 3.22 | F |
| 2026/02/02 | 東証 | 1,605 | 2,268 | -663 | 0 | 120 | 5.00 | 3.34 | F |
| 2026/01/30 | 東証 | 1,689 | 3,901 | -2,212 | 0 | 120 | 5.00 | 3.31 | F |
| 2026/01/29 | 東証 | 1,656 | 2,572 | -916 | 0 | 120 | 5.00 | 3.31 | F |
| 2026/01/28 | 東証 | 1,605 | 2,617 | -1,012 | 0 | 360 | 15.00 | 3.31 | F |
| 2026/01/27 | 東証 | 1,605 | 2,673 | -1,068 | 0 | 120 | 5.00 | 3.31 | F |
| 2026/01/26 | 東証 | 1,630 | 2,685 | -1,055 | 0 | 120 | 5.00 | 3.33 | F |
| 2026/01/23 | 東証 | 1,580 | 3,254 | -1,674 | 0 | 120 | 5.00 | 3.28 | F |
| 2026/01/22 | 東証 | 1,575 | 3,184 | -1,609 | 0 | 120 | 5.00 | 3.28 | F |
| 2026/01/21 | 東証 | 1,575 | 2,636 | -1,061 | 0 | 360 | 15.00 | 3.34 | F |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年02月20日 10時50分 | ＭＡＸＩＳ 日経２２５上場投信 決算短信（2026年1月期） |
| 2026年01月16日 19時00分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2026年01月14日 10時20分 | ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ |
| 2025年08月19日 11時10分 | ＭＡＸＩＳ 日経２２５上場投信 決算短信（2025年7月期） |
| 2025年07月16日 18時40分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2025年07月14日 10時55分 | ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ |
| 2025年02月21日 13時40分 | ＭＡＸＩＳ 日経２２５上場投信 決算短信（2025年1月期） |
| 2025年01月16日 19時10分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2025年01月14日 10時15分 | ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ |
| 2024年08月19日 10時30分 | ＭＡＸＩＳ 日経２２５上場投信 決算短信（2024年7月期） |
| 2024年07月16日 18時55分 | ＭＡＸＩＳ ＥＴＦの収益分配のお知らせ |
| 2024年07月11日 10時10分 | ＭＡＸＩＳ ＥＴＦの収益分配金見込額のお知らせ |
| 2024年02月22日 10時00分 | ＭＡＸＩＳ 日経２２５上場投信 決算短信（2024年1月期） |
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(%) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 37,180 | 37,220 | 36,400 | 36,780 | 22,874 | - |
| 2024/09/12 | 37,790 | 38,090 | 37,640 | 38,010 | 22,313 | 3.34 |
| 2024/09/13 | 38,000 | 38,080 | 37,620 | 37,730 | 17,366 | -0.74 |
| 2024/09/17 | 37,710 | 37,820 | 36,970 | 37,410 | 15,534 | -0.85 |
| 2024/09/18 | 37,800 | 37,860 | 37,300 | 37,520 | 10,644 | 0.29 |
| 2024/09/19 | 38,440 | 38,600 | 38,170 | 38,290 | 28,511 | 2.05 |
| 2024/09/20 | 39,020 | 39,190 | 38,870 | 38,930 | 110,800 | 1.67 |
| 2024/09/24 | 39,480 | 39,670 | 39,110 | 39,170 | 19,770 | 0.62 |
| 2024/09/25 | 39,120 | 39,330 | 39,090 | 39,110 | 10,156 | -0.15 |
| 2024/09/26 | 39,590 | 40,120 | 39,580 | 40,020 | 30,746 | 2.33 |
| 2024/09/27 | 40,560 | 41,310 | 40,430 | 41,240 | 23,918 | 3.05 |
| 2024/09/30 | 39,380 | 39,930 | 39,260 | 39,320 | 28,757 | -4.66 |
| 2024/10/01 | 39,750 | 40,220 | 39,730 | 40,120 | 27,052 | 2.03 |
| 2024/10/02 | 39,420 | 39,670 | 39,120 | 39,270 | 13,687 | -2.12 |
| 2024/10/03 | 40,430 | 40,470 | 39,980 | 40,030 | 24,208 | 1.94 |
| 2024/10/04 | 40,010 | 40,230 | 40,000 | 40,110 | 3,645 | 0.20 |
| 2024/10/07 | 41,010 | 41,090 | 40,840 | 40,880 | 127,079 | 1.92 |
| 2024/10/08 | 40,460 | 40,620 | 40,320 | 40,380 | 65,095 | -1.22 |
| 2024/10/09 | 40,880 | 40,990 | 40,630 | 40,780 | 43,903 | 0.99 |
| 2024/10/10 | 41,160 | 41,160 | 40,810 | 40,910 | 27,716 | 0.32 |
| 2024/10/11 | 40,990 | 41,200 | 40,940 | 41,060 | 50,816 | 0.37 |
| 2024/10/15 | 41,590 | 41,820 | 41,460 | 41,460 | 65,679 | 0.97 |
| 2024/10/16 | 40,420 | 40,840 | 40,400 | 40,710 | 47,311 | -1.81 |
| 2024/10/17 | 40,840 | 40,840 | 40,420 | 40,420 | 18,037 | -0.71 |
| 2024/10/18 | 40,650 | 40,700 | 40,410 | 40,460 | 12,801 | 0.10 |
| 2024/10/21 | 40,500 | 40,630 | 40,280 | 40,550 | 22,903 | 0.22 |
| 2024/10/22 | 40,470 | 40,500 | 39,660 | 39,880 | 66,600 | -1.65 |
| 2024/10/23 | 39,870 | 40,000 | 39,450 | 39,560 | 41,078 | -0.80 |
| 2024/10/24 | 39,250 | 39,810 | 39,170 | 39,650 | 29,946 | 0.23 |
| 2024/10/25 | 39,480 | 39,510 | 39,170 | 39,370 | 25,715 | -0.71 |
| 2024/10/28 | 39,230 | 40,250 | 39,190 | 40,130 | 35,889 | 1.93 |
| 2024/10/29 | 40,000 | 40,410 | 39,890 | 40,370 | 13,295 | 0.60 |
| 2024/10/30 | 40,640 | 40,940 | 40,630 | 40,820 | 19,792 | 1.11 |
| 2024/10/31 | 40,680 | 40,750 | 40,330 | 40,640 | 28,061 | -0.44 |
| 2024/11/01 | 39,640 | 39,910 | 39,420 | 39,540 | 34,429 | -2.71 |
| 2024/11/05 | 39,760 | 40,120 | 39,610 | 40,000 | 54,132 | 1.16 |
| 2024/11/06 | 40,250 | 41,210 | 40,200 | 41,020 | 100,001 | 2.55 |
| 2024/11/07 | 41,370 | 41,460 | 40,530 | 40,870 | 29,950 | -0.37 |
| 2024/11/08 | 41,370 | 41,440 | 40,890 | 40,990 | 23,307 | 0.29 |
| 2024/11/11 | 40,880 | 41,130 | 40,830 | 41,030 | 19,474 | 0.10 |
| 2024/11/12 | 41,240 | 41,390 | 40,640 | 40,830 | 20,219 | -0.49 |
| 2024/11/13 | 40,880 | 40,900 | 40,110 | 40,240 | 26,919 | -1.45 |
| 2024/11/14 | 40,450 | 40,620 | 40,030 | 40,030 | 20,529 | -0.52 |
| 2024/11/15 | 40,260 | 40,620 | 40,170 | 40,170 | 16,646 | 0.35 |
| 2024/11/18 | 39,710 | 40,060 | 39,610 | 39,740 | 26,938 | -1.07 |
| 2024/11/19 | 39,880 | 40,050 | 39,730 | 39,890 | 16,139 | 0.38 |
| 2024/11/20 | 39,940 | 40,020 | 39,660 | 39,850 | 16,314 | -0.10 |
| 2024/11/21 | 39,800 | 39,850 | 39,420 | 39,470 | 27,312 | -0.95 |
| 2024/11/22 | 39,650 | 39,920 | 39,570 | 39,820 | 21,191 | 0.89 |
| 2024/11/25 | 40,220 | 40,580 | 40,170 | 40,280 | 19,400 | 1.16 |
| 2024/11/26 | 40,050 | 40,050 | 39,500 | 39,930 | 26,299 | -0.87 |
| 2024/11/27 | 39,760 | 39,820 | 39,470 | 39,560 | 22,693 | -0.93 |
| 2024/11/28 | 39,390 | 39,970 | 39,270 | 39,820 | 25,265 | 0.66 |
| 2024/11/29 | 39,700 | 39,750 | 39,470 | 39,620 | 10,904 | -0.50 |
| 2024/12/02 | 39,680 | 40,050 | 39,430 | 39,950 | 17,024 | 0.83 |
| 2024/12/03 | 40,220 | 40,950 | 40,220 | 40,710 | 38,920 | 1.90 |
| 2024/12/04 | 40,830 | 40,940 | 40,570 | 40,760 | 21,197 | 0.12 |
| 2024/12/05 | 41,170 | 41,180 | 40,840 | 40,860 | 26,035 | 0.25 |
| 2024/12/06 | 40,880 | 40,980 | 40,450 | 40,570 | 18,410 | -0.71 |
| 2024/12/09 | 40,800 | 40,860 | 40,490 | 40,650 | 26,573 | 0.20 |
| 2024/12/10 | 40,910 | 41,000 | 40,690 | 40,870 | 24,552 | 0.54 |
| 2024/12/11 | 40,880 | 40,920 | 40,660 | 40,880 | 10,667 | 0.02 |
| 2024/12/12 | 41,420 | 41,640 | 41,380 | 41,400 | 48,593 | 1.27 |
| 2024/12/13 | 41,210 | 41,210 | 40,770 | 40,970 | 14,639 | -1.04 |
| 2024/12/16 | 41,050 | 41,150 | 40,900 | 40,930 | 16,148 | -0.10 |
| 2024/12/17 | 41,100 | 41,340 | 40,910 | 40,910 | 14,608 | -0.05 |
| 2024/12/18 | 40,740 | 40,910 | 40,630 | 40,660 | 14,340 | -0.61 |
| 2024/12/19 | 39,880 | 40,430 | 39,850 | 40,330 | 47,368 | -0.81 |
| 2024/12/20 | 40,480 | 40,550 | 40,220 | 40,220 | 16,854 | -0.27 |
| 2024/12/23 | 40,600 | 40,740 | 40,370 | 40,680 | 13,721 | 1.14 |
| 2024/12/24 | 40,780 | 40,780 | 40,510 | 40,550 | 4,659 | -0.32 |
| 2024/12/25 | 40,730 | 40,730 | 40,450 | 40,610 | 4,736 | 0.15 |
| 2024/12/26 | 40,630 | 41,120 | 40,630 | 41,070 | 17,247 | 1.13 |
| 2024/12/27 | 41,250 | 42,000 | 41,230 | 41,840 | 36,182 | 1.87 |
| 2024/12/30 | 41,870 | 41,900 | 41,460 | 41,570 | 32,402 | -0.65 |
| 2025/01/06 | 41,520 | 41,560 | 40,800 | 40,830 | 27,287 | -1.78 |
| 2025/01/07 | 41,280 | 41,900 | 41,200 | 41,630 | 24,731 | 1.96 |
| 2025/01/08 | 41,460 | 41,720 | 41,280 | 41,550 | 12,290 | -0.19 |
| 2025/01/09 | 41,460 | 41,500 | 40,960 | 41,170 | 25,088 | -0.91 |
| 2025/01/10 | 40,840 | 41,030 | 40,730 | 40,770 | 30,076 | -0.97 |
| 2025/01/14 | 40,520 | 40,620 | 39,840 | 40,000 | 43,976 | -1.89 |
| 2025/01/15 | 39,990 | 40,020 | 39,520 | 39,720 | 26,507 | -0.70 |
| 2025/01/16 | 40,000 | 40,150 | 39,630 | 39,790 | 19,177 | 0.18 |
| 2025/01/17 | 39,670 | 39,700 | 39,260 | 39,660 | 23,184 | -0.33 |
| 2025/01/20 | 39,950 | 40,250 | 39,940 | 40,080 | 15,681 | 1.06 |
| 2025/01/21 | 40,390 | 40,450 | 39,850 | 40,210 | 14,861 | 0.32 |
| 2025/01/22 | 40,590 | 40,930 | 40,590 | 40,840 | 17,525 | 1.57 |
| 2025/01/23 | 41,070 | 41,270 | 40,910 | 41,190 | 27,984 | 0.86 |
| 2025/01/24 | 41,250 | 41,540 | 41,050 | 41,230 | 33,672 | 0.10 |
| 2025/01/27 | 41,430 | 41,510 | 40,750 | 40,790 | 22,631 | -1.07 |
| 2025/01/28 | 40,400 | 40,600 | 40,110 | 40,270 | 54,441 | -1.27 |
| 2025/01/29 | 40,600 | 40,680 | 40,360 | 40,600 | 20,702 | 0.82 |
| 2025/01/30 | 40,520 | 40,830 | 40,440 | 40,690 | 10,434 | 0.22 |
| 2025/01/31 | 40,870 | 40,910 | 40,500 | 40,500 | 11,683 | -0.47 |
| 2025/02/03 | 39,830 | 40,080 | 39,620 | 39,820 | 70,159 | -1.68 |
| 2025/02/04 | 40,490 | 40,540 | 39,800 | 39,990 | 20,489 | 0.43 |
| 2025/02/05 | 40,190 | 40,360 | 39,910 | 40,030 | 5,865 | 0.10 |
| 2025/02/06 | 40,150 | 40,410 | 40,060 | 40,300 | 17,685 | 0.67 |
| 2025/02/07 | 40,150 | 40,230 | 39,980 | 40,060 | 13,383 | -0.60 |
| 2025/02/10 | 39,970 | 40,120 | 39,830 | 40,000 | 6,840 | -0.15 |
| 2025/02/12 | 40,260 | 40,340 | 40,030 | 40,200 | 4,081 | 0.50 |
| 2025/02/13 | 40,420 | 40,830 | 40,350 | 40,690 | 74,018 | 1.22 |
| 2025/02/14 | 40,750 | 40,810 | 40,350 | 40,390 | 19,485 | -0.74 |
| 2025/02/17 | 40,290 | 40,460 | 40,200 | 40,370 | 10,611 | -0.05 |
| 2025/02/18 | 40,380 | 40,730 | 40,370 | 40,520 | 11,450 | 0.37 |
| 2025/02/19 | 40,420 | 40,510 | 40,210 | 40,370 | 6,841 | -0.37 |
| 2025/02/20 | 40,130 | 40,170 | 39,670 | 39,880 | 26,390 | -1.21 |
| 2025/02/21 | 39,730 | 40,030 | 39,670 | 39,990 | 10,761 | 0.28 |
| 2025/02/25 | 39,310 | 39,690 | 39,280 | 39,550 | 69,421 | -1.10 |
| 2025/02/26 | 39,310 | 39,330 | 38,930 | 39,320 | 26,424 | -0.58 |
| 2025/02/27 | 39,490 | 39,600 | 39,280 | 39,520 | 18,377 | 0.51 |
| 2025/02/28 | 38,840 | 38,920 | 38,020 | 38,480 | 55,593 | -2.63 |
| 2025/03/03 | 38,930 | 39,030 | 38,580 | 39,000 | 13,742 | 1.35 |
| 2025/03/04 | 38,540 | 38,600 | 37,990 | 38,480 | 29,532 | -1.33 |
| 2025/03/05 | 38,500 | 38,800 | 38,360 | 38,560 | 16,086 | 0.21 |
| 2025/03/06 | 38,850 | 39,080 | 38,780 | 38,950 | 9,961 | 1.01 |
| 2025/03/07 | 38,100 | 38,330 | 37,990 | 38,030 | 21,957 | -2.36 |
| 2025/03/10 | 38,140 | 38,300 | 37,880 | 38,210 | 11,882 | 0.47 |
| 2025/03/11 | 37,440 | 37,990 | 37,140 | 37,990 | 52,360 | -0.58 |
| 2025/03/12 | 37,900 | 38,140 | 37,840 | 37,980 | 9,415 | -0.03 |
| 2025/03/13 | 38,310 | 38,510 | 37,950 | 38,010 | 12,851 | 0.08 |
| 2025/03/14 | 37,890 | 38,330 | 37,690 | 38,250 | 8,734 | 0.63 |
| 2025/03/17 | 38,680 | 38,750 | 38,570 | 38,620 | 9,821 | 0.97 |
| 2025/03/18 | 39,140 | 39,200 | 39,030 | 39,060 | 14,868 | 1.14 |
| 2025/03/19 | 39,020 | 39,340 | 38,990 | 38,990 | 10,380 | -0.18 |
| 2025/03/21 | 38,830 | 39,170 | 38,790 | 38,890 | 8,725 | -0.26 |
| 2025/03/24 | 39,010 | 39,040 | 38,830 | 38,850 | 7,590 | -0.10 |
| 2025/03/25 | 39,180 | 39,330 | 38,890 | 39,000 | 8,646 | 0.39 |
| 2025/03/26 | 39,300 | 39,430 | 39,090 | 39,260 | 13,095 | 0.67 |
| 2025/03/27 | 38,860 | 39,040 | 38,750 | 38,950 | 33,114 | -0.79 |
| 2025/03/28 | 38,850 | 38,850 | 38,340 | 38,600 | 42,373 | -0.90 |
| 2025/03/31 | 37,400 | 37,420 | 36,980 | 37,120 | 52,674 | -3.83 |
| 2025/04/01 | 37,410 | 37,490 | 36,970 | 37,060 | 30,352 | -0.16 |
| 2025/04/02 | 37,190 | 37,220 | 36,860 | 37,200 | 28,240 | 0.38 |
| 2025/04/03 | 35,450 | 36,260 | 35,360 | 36,130 | 90,799 | -2.88 |
| 2025/04/04 | 35,430 | 35,730 | 34,620 | 35,230 | 64,086 | -2.49 |
| 2025/04/07 | 32,190 | 33,250 | 31,900 | 32,990 | 86,359 | -6.36 |
| 2025/04/08 | 33,800 | 34,600 | 33,780 | 34,340 | 73,945 | 4.09 |
| 2025/04/09 | 33,450 | 33,530 | 32,510 | 33,040 | 97,503 | -3.79 |
| 2025/04/10 | 36,160 | 36,250 | 35,500 | 35,850 | 54,136 | 8.50 |
| 2025/04/11 | 34,090 | 35,040 | 33,950 | 34,980 | 54,365 | -2.43 |
| 2025/04/14 | 35,490 | 35,700 | 35,250 | 35,400 | 29,343 | 1.20 |
| 2025/04/15 | 35,710 | 35,840 | 35,660 | 35,670 | 6,003 | 0.76 |
| 2025/04/16 | 35,630 | 35,650 | 35,020 | 35,260 | 6,189 | -1.15 |
| 2025/04/17 | 35,370 | 35,760 | 35,320 | 35,730 | 19,656 | 1.33 |
| 2025/04/18 | 35,870 | 36,160 | 35,620 | 36,110 | 7,656 | 1.06 |
| 2025/04/21 | 35,900 | 35,990 | 35,600 | 35,660 | 7,470 | -1.25 |
| 2025/04/22 | 35,550 | 35,720 | 35,490 | 35,600 | 8,800 | -0.17 |
| 2025/04/23 | 36,610 | 36,630 | 36,080 | 36,260 | 13,751 | 1.85 |
| 2025/04/24 | 36,680 | 36,710 | 36,370 | 36,430 | 21,825 | 0.47 |
| 2025/04/25 | 36,910 | 37,280 | 36,830 | 37,140 | 28,154 | 1.95 |
| 2025/04/28 | 37,420 | 37,510 | 36,840 | 37,230 | 77,847 | 0.24 |
| 2025/04/30 | 37,380 | 37,500 | 37,240 | 37,470 | 18,426 | 0.64 |
| 2025/05/01 | 37,650 | 38,010 | 37,490 | 37,880 | 57,072 | 1.09 |
| 2025/05/02 | 38,130 | 38,470 | 38,100 | 38,270 | 39,740 | 1.03 |
| 2025/05/07 | 38,440 | 38,480 | 38,220 | 38,260 | 10,358 | -0.03 |
| 2025/05/08 | 38,410 | 38,570 | 38,160 | 38,550 | 45,857 | 0.76 |
| 2025/05/09 | 38,910 | 39,080 | 38,760 | 38,930 | 172,602 | 0.99 |
| 2025/05/12 | 39,230 | 39,240 | 38,930 | 39,200 | 27,713 | 0.69 |
| 2025/05/13 | 40,040 | 40,070 | 39,730 | 39,730 | 71,290 | 1.35 |
| 2025/05/14 | 39,850 | 39,910 | 39,390 | 39,650 | 17,527 | -0.20 |
| 2025/05/15 | 39,280 | 39,380 | 39,160 | 39,270 | 10,371 | -0.96 |
| 2025/05/16 | 39,280 | 39,300 | 39,000 | 39,250 | 5,469 | -0.05 |
| 2025/05/19 | 39,100 | 39,170 | 38,960 | 38,990 | 8,586 | -0.66 |
| 2025/05/20 | 39,250 | 39,450 | 38,980 | 39,040 | 16,394 | 0.13 |
| 2025/05/21 | 39,110 | 39,160 | 38,810 | 38,810 | 6,114 | -0.59 |
| 2025/05/22 | 38,410 | 38,600 | 38,320 | 38,480 | 69,586 | -0.85 |
| 2025/05/23 | 38,620 | 38,890 | 38,620 | 38,660 | 8,801 | 0.47 |
| 2025/05/26 | 38,710 | 39,080 | 38,670 | 39,080 | 13,853 | 1.09 |
| 2025/05/27 | 39,090 | 39,300 | 38,930 | 39,260 | 6,704 | 0.46 |
| 2025/05/28 | 39,670 | 39,730 | 39,250 | 39,260 | 8,949 | 0.00 |
| 2025/05/29 | 39,710 | 40,000 | 39,660 | 39,990 | 82,387 | 1.86 |
| 2025/05/30 | 39,340 | 39,650 | 39,280 | 39,540 | 22,246 | -1.13 |
| 2025/06/02 | 39,150 | 39,150 | 38,840 | 39,000 | 8,678 | -1.37 |
| 2025/06/03 | 39,140 | 39,250 | 38,960 | 38,960 | 12,403 | -0.10 |
| 2025/06/04 | 39,240 | 39,400 | 39,230 | 39,280 | 11,877 | 0.82 |
| 2025/06/05 | 39,080 | 39,250 | 39,040 | 39,050 | 9,485 | -0.59 |
| 2025/06/06 | 39,110 | 39,290 | 39,110 | 39,250 | 6,020 | 0.51 |
| 2025/06/09 | 39,560 | 39,710 | 39,560 | 39,620 | 16,520 | 0.94 |
| 2025/06/10 | 39,810 | 40,050 | 39,690 | 39,720 | 33,055 | 0.25 |
| 2025/06/11 | 39,970 | 40,080 | 39,840 | 39,940 | 18,822 | 0.55 |
| 2025/06/12 | 39,840 | 39,940 | 39,640 | 39,720 | 5,573 | -0.55 |
| 2025/06/13 | 39,580 | 39,630 | 39,060 | 39,360 | 106,853 | -0.91 |
| 2025/06/16 | 39,590 | 39,890 | 39,590 | 39,840 | 27,344 | 1.22 |
| 2025/06/17 | 39,890 | 40,140 | 39,890 | 40,110 | 20,586 | 0.68 |
| 2025/06/18 | 39,890 | 40,420 | 39,890 | 40,420 | 15,048 | 0.77 |
| 2025/06/19 | 40,420 | 40,420 | 40,040 | 40,090 | 13,503 | -0.82 |
| 2025/06/20 | 40,020 | 40,190 | 39,910 | 39,950 | 73,529 | -0.35 |
| 2025/06/23 | 39,780 | 39,910 | 39,570 | 39,910 | 8,737 | -0.10 |
| 2025/06/24 | 40,380 | 40,560 | 40,230 | 40,360 | 13,892 | 1.13 |
| 2025/06/25 | 40,470 | 40,510 | 40,270 | 40,480 | 13,420 | 0.30 |
| 2025/06/26 | 40,620 | 41,200 | 40,620 | 41,140 | 22,699 | 1.63 |
| 2025/06/27 | 41,580 | 41,930 | 41,540 | 41,780 | 35,226 | 1.56 |
| 2025/06/30 | 42,300 | 42,530 | 42,000 | 42,180 | 39,701 | 0.96 |
| 2025/07/01 | 41,990 | 42,010 | 41,550 | 41,590 | 36,190 | -1.40 |
| 2025/07/02 | 41,070 | 41,600 | 41,070 | 41,410 | 33,341 | -0.43 |
| 2025/07/03 | 41,460 | 41,520 | 41,310 | 41,380 | 7,173 | -0.07 |
| 2025/07/04 | 41,600 | 41,650 | 41,340 | 41,440 | 5,751 | 0.14 |
| 2025/07/07 | 41,380 | 41,480 | 41,180 | 41,240 | 14,764 | -0.48 |
| 2025/07/08 | 41,140 | 41,470 | 41,140 | 41,350 | 19,804 | 0.27 |
| 2025/07/09 | 41,600 | 41,640 | 41,230 | 41,480 | 15,474 | 0.31 |
| 2025/07/10 | 41,490 | 41,490 | 41,190 | 41,310 | 16,986 | -0.41 |
| 2025/07/11 | 41,540 | 41,610 | 41,130 | 41,150 | 53,293 | -0.39 |
| 2025/07/14 | 41,040 | 41,230 | 40,920 | 41,080 | 23,978 | -0.17 |
| 2025/07/15 | 40,800 | 40,900 | 40,620 | 40,900 | 19,244 | -0.44 |
| 2025/07/16 | 40,940 | 41,180 | 40,770 | 40,940 | 21,168 | 0.10 |
| 2025/07/17 | 40,700 | 41,180 | 40,610 | 41,180 | 18,170 | 0.59 |
| 2025/07/18 | 41,330 | 41,350 | 41,000 | 41,080 | 13,039 | -0.24 |
| 2025/07/22 | 41,060 | 41,550 | 40,840 | 41,000 | 12,648 | -0.19 |
| 2025/07/23 | 41,660 | 42,650 | 41,540 | 42,550 | 56,541 | 3.78 |
| 2025/07/24 | 43,050 | 43,400 | 42,930 | 43,150 | 45,278 | 1.41 |
| 2025/07/25 | 42,990 | 43,060 | 42,710 | 42,730 | 21,982 | -0.97 |
| 2025/07/28 | 42,760 | 42,760 | 42,310 | 42,330 | 20,809 | -0.94 |
| 2025/07/29 | 42,090 | 42,110 | 41,850 | 41,910 | 5,848 | -0.99 |
| 2025/07/30 | 42,030 | 42,050 | 41,840 | 41,900 | 6,869 | -0.02 |
| 2025/07/31 | 42,010 | 42,450 | 41,990 | 42,390 | 12,573 | 1.17 |
| 2025/08/01 | 42,000 | 42,300 | 41,880 | 42,100 | 12,629 | -0.68 |
| 2025/08/04 | 41,080 | 41,600 | 41,060 | 41,600 | 17,938 | -1.19 |
| 2025/08/05 | 41,820 | 41,920 | 41,700 | 41,810 | 8,892 | 0.50 |
| 2025/08/06 | 41,710 | 42,130 | 41,710 | 42,070 | 10,209 | 0.62 |
| 2025/08/07 | 41,920 | 42,450 | 41,920 | 42,310 | 24,345 | 0.57 |
| 2025/08/08 | 42,520 | 43,350 | 42,510 | 43,110 | 20,741 | 1.89 |
| 2025/08/12 | 43,540 | 44,360 | 43,540 | 44,070 | 46,569 | 2.23 |
| 2025/08/13 | 44,560 | 44,830 | 44,380 | 44,610 | 31,120 | 1.23 |
| 2025/08/14 | 44,450 | 44,580 | 43,960 | 44,020 | 9,609 | -1.32 |
| 2025/08/15 | 44,180 | 44,780 | 44,100 | 44,730 | 39,596 | 1.61 |
| 2025/08/18 | 44,870 | 45,220 | 44,760 | 45,050 | 22,882 | 0.72 |
| 2025/08/19 | 45,200 | 45,280 | 44,800 | 44,900 | 10,950 | -0.33 |
| 2025/08/20 | 44,550 | 44,600 | 44,080 | 44,230 | 26,602 | -1.49 |
| 2025/08/21 | 44,130 | 44,270 | 43,920 | 44,010 | 7,103 | -0.50 |
| 2025/08/22 | 44,020 | 44,060 | 43,670 | 43,990 | 5,885 | -0.05 |
| 2025/08/25 | 44,500 | 44,570 | 44,030 | 44,140 | 13,940 | 0.34 |
| 2025/08/26 | 44,000 | 44,070 | 43,470 | 43,720 | 21,921 | -0.95 |
| 2025/08/27 | 43,820 | 43,960 | 43,610 | 43,840 | 10,664 | 0.27 |
| 2025/08/28 | 43,710 | 44,230 | 43,640 | 44,230 | 22,166 | 0.89 |
| 2025/08/29 | 44,190 | 44,190 | 44,000 | 44,120 | 15,673 | -0.25 |
| 2025/09/01 | 43,660 | 43,800 | 43,180 | 43,570 | 28,134 | -1.25 |
| 2025/09/02 | 43,680 | 43,840 | 43,450 | 43,680 | 19,953 | 0.25 |
| 2025/09/03 | 43,450 | 43,640 | 43,210 | 43,290 | 14,404 | -0.89 |
| 2025/09/04 | 43,400 | 43,970 | 43,400 | 43,940 | 8,832 | 1.50 |
| 2025/09/05 | 44,400 | 44,610 | 44,160 | 44,370 | 12,546 | 0.98 |
| 2025/09/08 | 44,910 | 45,250 | 44,740 | 45,110 | 18,112 | 1.67 |
| 2025/09/09 | 45,280 | 45,600 | 44,840 | 44,900 | 25,188 | -0.47 |
| 2025/09/10 | 44,870 | 45,250 | 44,870 | 45,250 | 4,170 | 0.78 |
| 2025/09/11 | 45,250 | 45,830 | 45,250 | 45,830 | 7,274 | 1.28 |
| 2025/09/12 | 46,350 | 46,360 | 45,990 | 46,200 | 19,450 | 0.81 |
| 2025/09/16 | 46,350 | 46,500 | 46,050 | 46,340 | 17,510 | 0.30 |
| 2025/09/17 | 46,210 | 46,470 | 46,040 | 46,250 | 4,775 | -0.19 |
| 2025/09/18 | 46,390 | 46,970 | 46,260 | 46,800 | 18,752 | 1.19 |
| 2025/09/19 | 47,260 | 47,360 | 45,900 | 46,470 | 40,812 | -0.71 |
| 2025/09/22 | 46,690 | 47,220 | 46,670 | 46,960 | 23,628 | 1.05 |
| 2025/09/24 | 46,870 | 47,140 | 46,670 | 47,090 | 8,948 | 0.28 |
| 2025/09/25 | 47,090 | 47,300 | 46,970 | 47,300 | 14,178 | 0.45 |
| 2025/09/26 | 47,190 | 47,230 | 46,840 | 46,930 | 50,175 | -0.78 |
| 2025/09/29 | 47,040 | 47,040 | 46,620 | 46,770 | 11,218 | -0.34 |
| 2025/09/30 | 46,770 | 46,870 | 46,480 | 46,740 | 13,261 | -0.06 |
| 2025/10/01 | 46,520 | 46,610 | 46,090 | 46,360 | 67,971 | -0.81 |
| 2025/10/02 | 46,640 | 46,910 | 46,420 | 46,710 | 9,411 | 0.75 |
| 2025/10/03 | 46,850 | 47,540 | 46,850 | 47,510 | 10,188 | 1.71 |
| 2025/10/06 | 49,160 | 50,010 | 49,130 | 49,810 | 49,677 | 4.84 |
| 2025/10/07 | 50,260 | 50,390 | 49,780 | 49,850 | 29,109 | 0.08 |
| 2025/10/08 | 49,760 | 50,050 | 49,580 | 49,580 | 73,126 | -0.54 |
| 2025/10/09 | 50,000 | 50,480 | 49,900 | 50,460 | 29,053 | 1.77 |
| 2025/10/10 | 50,500 | 50,520 | 49,820 | 49,960 | 27,177 | -0.99 |
| 2025/10/14 | 49,260 | 49,720 | 48,360 | 48,700 | 37,707 | -2.52 |
| 2025/10/15 | 48,860 | 49,630 | 48,750 | 49,570 | 19,306 | 1.79 |
| 2025/10/16 | 50,040 | 50,190 | 49,800 | 50,160 | 15,780 | 1.19 |
| 2025/10/17 | 49,620 | 50,000 | 49,340 | 49,380 | 12,065 | -1.56 |
| 2025/10/20 | 50,270 | 51,190 | 50,160 | 51,190 | 26,601 | 3.67 |
| 2025/10/21 | 51,690 | 51,890 | 51,070 | 51,170 | 19,073 | -0.04 |
| 2025/10/22 | 51,140 | 51,390 | 50,510 | 51,290 | 23,644 | 0.23 |
| 2025/10/23 | 50,540 | 50,660 | 50,290 | 50,510 | 18,489 | -1.52 |
| 2025/10/24 | 51,010 | 51,350 | 50,870 | 51,190 | 13,132 | 1.35 |
| 2025/10/27 | 52,000 | 52,500 | 51,900 | 52,470 | 28,505 | 2.50 |
| 2025/10/28 | 52,310 | 52,420 | 52,050 | 52,170 | 14,191 | -0.57 |
| 2025/10/29 | 52,700 | 53,470 | 52,600 | 53,350 | 44,104 | 2.26 |
| 2025/10/30 | 53,150 | 53,660 | 52,960 | 53,240 | 50,720 | -0.21 |
| 2025/10/31 | 53,700 | 54,440 | 53,700 | 54,440 | 20,860 | 2.25 |
| 2025/11/04 | 54,460 | 54,680 | 53,620 | 53,670 | 15,273 | -1.41 |
| 2025/11/05 | 52,560 | 52,580 | 50,990 | 52,330 | 48,524 | -2.50 |
| 2025/11/06 | 53,160 | 53,260 | 52,570 | 52,870 | 9,249 | 1.03 |
| 2025/11/07 | 52,060 | 52,460 | 51,580 | 52,460 | 26,227 | -0.78 |
| 2025/11/10 | 52,830 | 52,950 | 52,380 | 52,920 | 12,736 | 0.88 |
| 2025/11/11 | 53,390 | 53,500 | 52,550 | 52,800 | 21,242 | -0.23 |
| 2025/11/12 | 52,810 | 53,040 | 52,520 | 53,040 | 8,498 | 0.45 |
| 2025/11/13 | 52,970 | 53,310 | 52,940 | 53,250 | 8,748 | 0.40 |
| 2025/11/14 | 52,110 | 52,710 | 52,110 | 52,450 | 61,064 | -1.50 |
| 2025/11/17 | 52,120 | 52,350 | 51,790 | 52,340 | 15,809 | -0.21 |
| 2025/11/18 | 51,660 | 51,890 | 50,560 | 50,720 | 27,129 | -3.10 |
| 2025/11/19 | 50,710 | 51,000 | 50,150 | 50,590 | 15,948 | -0.26 |
| 2025/11/20 | 52,250 | 52,540 | 51,600 | 51,870 | 25,654 | 2.53 |
| 2025/11/21 | 50,500 | 50,910 | 50,280 | 50,660 | 28,727 | -2.33 |
| 2025/11/25 | 51,380 | 51,400 | 50,410 | 50,570 | 9,783 | -0.18 |
| 2025/11/26 | 50,900 | 51,680 | 50,870 | 51,510 | 18,707 | 1.86 |
| 2025/11/27 | 51,920 | 52,280 | 51,900 | 52,060 | 4,903 | 1.07 |
| 2025/11/28 | 52,120 | 52,200 | 51,940 | 52,150 | 4,619 | 0.17 |
| 2025/12/01 | 52,200 | 52,310 | 51,120 | 51,250 | 13,009 | -1.73 |
| 2025/12/02 | 51,440 | 51,550 | 51,180 | 51,270 | 7,374 | 0.04 |
| 2025/12/03 | 51,540 | 52,080 | 51,540 | 51,770 | 7,518 | 0.98 |
| 2025/12/04 | 51,820 | 52,970 | 51,820 | 52,970 | 63,199 | 2.32 |
| 2025/12/05 | 52,380 | 52,510 | 52,170 | 52,420 | 4,279 | -1.04 |
| 2025/12/08 | 52,660 | 52,680 | 52,160 | 52,570 | 9,673 | 0.29 |
| 2025/12/09 | 52,560 | 52,750 | 52,370 | 52,560 | 9,138 | -0.02 |
| 2025/12/10 | 52,810 | 53,080 | 52,290 | 52,490 | 13,469 | -0.13 |
| 2025/12/11 | 52,750 | 52,780 | 51,860 | 52,120 | 16,561 | -0.70 |
| 2025/12/12 | 52,570 | 53,100 | 52,440 | 52,950 | 13,350 | 1.59 |
| 2025/12/15 | 52,010 | 52,310 | 51,930 | 52,200 | 16,128 | -1.42 |
| 2025/12/16 | 52,000 | 52,000 | 51,300 | 51,450 | 12,064 | -1.44 |
| 2025/12/17 | 51,460 | 51,500 | 50,980 | 51,470 | 6,209 | 0.04 |
| 2025/12/18 | 50,720 | 51,070 | 50,520 | 50,950 | 20,572 | -1.01 |
| 2025/12/19 | 51,390 | 51,700 | 51,170 | 51,470 | 21,111 | 1.02 |
| 2025/12/22 | 52,440 | 52,530 | 52,180 | 52,320 | 16,388 | 1.65 |
| 2025/12/23 | 52,360 | 52,490 | 52,200 | 52,410 | 6,392 | 0.17 |
| 2025/12/24 | 52,440 | 52,590 | 52,270 | 52,340 | 10,198 | -0.13 |
| 2025/12/25 | 52,400 | 52,460 | 52,240 | 52,350 | 4,880 | 0.02 |
| 2025/12/26 | 52,440 | 52,910 | 52,440 | 52,800 | 28,246 | 0.86 |
| 2025/12/29 | 52,800 | 52,800 | 52,350 | 52,580 | 8,176 | -0.42 |
| 2025/12/30 | 52,340 | 52,540 | 52,200 | 52,360 | 14,672 | -0.42 |
| 2026/01/05 | 53,220 | 54,110 | 53,220 | 53,910 | 41,009 | 2.96 |
| 2026/01/06 | 54,330 | 54,630 | 54,100 | 54,630 | 9,100 | 1.34 |
| 2026/01/07 | 54,290 | 54,510 | 53,920 | 54,030 | 14,334 | -1.10 |
| 2026/01/08 | 53,850 | 53,900 | 53,100 | 53,240 | 21,042 | -1.46 |
| 2026/01/09 | 53,450 | 54,040 | 53,390 | 54,010 | 9,394 | 1.45 |
| 2026/01/13 | 56,040 | 56,040 | 55,580 | 55,650 | 18,107 | 3.04 |
| 2026/01/14 | 56,060 | 56,660 | 55,930 | 56,550 | 33,291 | 1.62 |
| 2026/01/15 | 55,750 | 55,930 | 55,500 | 55,830 | 23,222 | -1.27 |
| 2026/01/16 | 55,940 | 55,940 | 55,490 | 55,700 | 13,508 | -0.23 |
| 2026/01/19 | 55,150 | 55,340 | 54,840 | 55,320 | 18,142 | -0.68 |
| 2026/01/20 | 55,190 | 55,190 | 54,610 | 54,720 | 9,776 | -1.08 |
| 2026/01/21 | 53,720 | 54,580 | 53,690 | 54,500 | 14,121 | -0.40 |
| 2026/01/22 | 55,330 | 55,700 | 55,030 | 55,490 | 34,629 | 1.82 |
| 2026/01/23 | 55,700 | 55,800 | 55,390 | 55,610 | 17,803 | 0.22 |
| 2026/01/26 | 54,480 | 54,890 | 54,400 | 54,650 | 17,409 | -1.73 |
| 2026/01/27 | 54,620 | 55,070 | 54,360 | 55,010 | 9,637 | 0.66 |
| 2026/01/28 | 54,700 | 55,270 | 54,540 | 55,090 | 19,400 | 0.15 |
| 2026/01/29 | 55,780 | 55,820 | 54,860 | 55,120 | 11,082 | 0.05 |
| 2026/01/30 | 55,050 | 55,340 | 54,700 | 55,090 | 9,630 | -0.05 |
| 2026/02/02 | 55,320 | 56,030 | 54,410 | 54,480 | 55,051 | -1.11 |
| 2026/02/03 | 55,710 | 56,590 | 55,570 | 56,540 | 37,257 | 3.78 |
| 2026/02/04 | 55,900 | 56,250 | 55,740 | 56,110 | 18,188 | -0.76 |
| 2026/02/05 | 56,100 | 56,260 | 55,440 | 55,640 | 18,249 | -0.84 |
| 2026/02/06 | 55,130 | 56,040 | 54,700 | 56,020 | 12,553 | 0.68 |
| 2026/02/09 | 59,020 | 59,260 | 58,190 | 58,290 | 72,657 | 4.05 |
| 2026/02/10 | 58,940 | 59,860 | 58,940 | 59,490 | 13,689 | 2.06 |
| 2026/02/12 | 59,780 | 59,930 | 59,460 | 59,570 | 11,164 | 0.13 |
| 2026/02/13 | 58,750 | 59,250 | 58,540 | 58,820 | 26,060 | -1.26 |
| 2026/02/16 | 59,310 | 59,310 | 58,640 | 58,690 | 12,092 | -0.22 |
| 2026/02/17 | 58,690 | 58,740 | 57,980 | 58,380 | 16,005 | -0.53 |
| 2026/02/18 | 58,680 | 59,270 | 58,680 | 59,100 | 13,453 | 1.23 |
| 2026/02/19 | 59,350 | 59,610 | 59,250 | 59,370 | 19,379 | 0.46 |
| 2026/02/20 | 59,030 | 59,030 | 58,560 | 58,750 | 10,897 | -1.04 |
| 2026/02/24 | 58,660 | 59,300 | 58,530 | 59,250 | 9,474 | 0.85 |
| 2026/02/25 | 59,780 | 60,830 | 59,660 | 60,530 | 16,036 | 2.16 |
| 2026/02/26 | 61,290 | 61,340 | 60,560 | 60,710 | 15,398 | 0.30 |
| 2026/02/27 | 60,400 | 60,900 | 60,080 | 60,800 | 13,828 | 0.15 |
| 2026/03/02 | 59,650 | 60,310 | 59,190 | 59,880 | 26,647 | -1.51 |
| 2026/03/03 | 59,690 | 59,800 | 57,980 | 58,180 | 31,494 | -2.84 |
| 2026/03/04 | 56,680 | 57,540 | 55,420 | 56,070 | 62,731 | -3.63 |
| 2026/03/05 | 57,990 | 58,510 | 56,740 | 57,140 | 69,024 | 1.91 |
| 2026/03/06 | 56,410 | 57,540 | 56,330 | 57,450 | 21,927 | 0.54 |
| 2026/03/09 | 54,060 | 54,710 | 53,140 | 54,490 | 92,872 | -5.15 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |