価格情報
| 始値 |
17,880円 |
| 高値 |
17,880円 |
| 安値 |
17,785円 |
| 終値 |
17,785円 |
| 出来高 |
5株 |
| 売買代金 |
89,210円 |
| 売り気配 (15:25) |
17,885円 |
| 買い気配 (15:25) |
17,685円 |
| 年初来高値 (2026/01/05) |
20,695円 |
| 年初来安値 (2025/04/02) |
15,440円 |
基本情報
| 銘柄名 |
ＡＢＦ汎アジア債券インデックス・ファンド |
| 英文銘柄名 |
ABF PAN ASIA BOND INDEX FUND |
| 時価総額 |
616,409,889,420.0円 |
| 発行済株式総数 |
34,235,484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 |
0 |
0 |
| 2026/01/09 |
0 |
0 |
0 |
0 |
| 2025/12/26 |
0 |
0 |
0 |
0 |
| 2025/12/19 |
0 |
0 |
0 |
0 |
| 2025/12/12 |
0 |
0 |
0 |
-5 |
| 2025/12/05 |
0 |
0 |
5 |
0 |
| 2025/11/28 |
0 |
0 |
5 |
0 |
| 2025/11/21 |
0 |
0 |
5 |
0 |
| 2025/11/14 |
0 |
0 |
5 |
0 |
| 2025/11/07 |
0 |
0 |
5 |
0 |
| 2025/10/31 |
0 |
0 |
5 |
0 |
| 2025/10/24 |
0 |
0 |
5 |
0 |
| 2025/10/17 |
0 |
0 |
5 |
0 |
| 2025/10/10 |
0 |
0 |
5 |
0 |
| 2025/10/03 |
0 |
0 |
5 |
0 |
| 2025/09/26 |
0 |
0 |
5 |
0 |
| 2025/09/19 |
0 |
0 |
5 |
0 |
| 2025/09/12 |
0 |
0 |
5 |
0 |
| 2025/09/05 |
0 |
0 |
5 |
0 |
| 2025/08/29 |
0 |
0 |
5 |
0 |
| 2025/08/22 |
0 |
0 |
5 |
0 |
| 2025/08/15 |
0 |
0 |
5 |
0 |
| 2025/08/08 |
0 |
0 |
5 |
5 |
| 2025/08/01 |
0 |
0 |
0 |
0 |
| 2025/07/25 |
0 |
0 |
0 |
0 |
| 2025/07/18 |
0 |
0 |
0 |
0 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
0 |
| 2025/05/02 |
0 |
0 |
0 |
0 |
| 2025/04/25 |
0 |
0 |
0 |
-7 |
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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
560 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
280 |
- |
- |
- |
| 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 |
140 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 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 |
0 |
0 |
0 |
30 |
840 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
420 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
420 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
15 |
420 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
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(%) |
| 2024/07/29 |
16,235 |
16,410 |
16,235 |
16,410 |
7 |
- |
| 2024/07/30 |
16,235 |
16,375 |
16,235 |
16,375 |
21 |
-0.21 |
| 2024/07/31 |
16,330 |
16,330 |
16,190 |
16,290 |
40 |
-0.52 |
| 2024/08/01 |
16,060 |
16,215 |
16,000 |
16,060 |
37 |
-1.41 |
| 2024/08/02 |
16,005 |
16,005 |
16,005 |
16,005 |
1 |
-0.34 |
| 2024/08/05 |
15,860 |
15,860 |
15,530 |
15,530 |
135 |
-2.97 |
| 2024/08/06 |
15,930 |
15,930 |
15,670 |
15,720 |
81 |
1.22 |
| 2024/08/07 |
15,745 |
15,900 |
15,620 |
15,900 |
49 |
1.15 |
| 2024/08/08 |
15,795 |
15,840 |
15,795 |
15,840 |
16 |
-0.38 |
| 2024/08/09 |
16,010 |
16,010 |
15,995 |
15,995 |
3 |
0.98 |
| 2024/08/13 |
16,005 |
16,020 |
15,865 |
15,955 |
105 |
-0.25 |
| 2024/08/14 |
16,045 |
16,045 |
16,045 |
16,045 |
17 |
0.56 |
| 2024/08/15 |
16,105 |
16,105 |
16,105 |
16,105 |
2 |
0.37 |
| 2024/08/16 |
16,250 |
16,250 |
16,200 |
16,230 |
21 |
0.78 |
| 2024/08/19 |
16,095 |
16,095 |
16,025 |
16,025 |
16 |
-1.26 |
| 2024/08/20 |
16,090 |
16,150 |
16,090 |
16,150 |
12 |
0.78 |
| 2024/08/21 |
16,020 |
16,020 |
16,020 |
16,020 |
4 |
-0.80 |
| 2024/08/22 |
16,020 |
16,160 |
16,020 |
16,020 |
5 |
0.00 |
| 2024/08/23 |
16,020 |
16,170 |
16,020 |
16,170 |
23 |
0.94 |
| 2024/08/26 |
16,090 |
16,090 |
16,015 |
16,015 |
111 |
-0.96 |
| 2024/08/27 |
15,950 |
16,150 |
15,940 |
16,150 |
129 |
0.84 |
| 2024/08/28 |
15,860 |
16,000 |
15,860 |
16,000 |
25 |
-0.93 |
| 2024/08/29 |
15,950 |
16,150 |
15,950 |
16,150 |
5 |
0.94 |
| 2024/08/30 |
16,025 |
16,085 |
16,025 |
16,085 |
8 |
-0.40 |
| 2024/09/02 |
16,150 |
16,215 |
16,150 |
16,170 |
39 |
0.53 |
| 2024/09/03 |
16,125 |
16,255 |
16,125 |
16,255 |
70 |
0.53 |
| 2024/09/04 |
17,055 |
17,055 |
16,060 |
16,190 |
128 |
-0.40 |
| 2024/09/05 |
16,015 |
16,045 |
15,950 |
16,045 |
26 |
-0.90 |
| 2024/09/06 |
15,980 |
15,980 |
15,915 |
15,915 |
3 |
-0.81 |
| 2024/09/09 |
15,900 |
16,050 |
15,900 |
15,910 |
7 |
-0.03 |
| 2024/09/10 |
15,990 |
15,990 |
15,990 |
15,990 |
1 |
0.50 |
| 2024/09/11 |
15,870 |
15,945 |
15,815 |
15,815 |
43 |
-1.09 |
| 2024/09/12 |
15,930 |
15,950 |
15,930 |
15,950 |
6 |
0.85 |
| 2024/09/17 |
15,730 |
15,775 |
15,730 |
15,730 |
670 |
-1.38 |
| 2024/09/18 |
16,040 |
16,040 |
16,005 |
16,005 |
14 |
1.75 |
| 2024/09/19 |
16,135 |
16,285 |
16,135 |
16,285 |
61 |
1.75 |
| 2024/09/20 |
16,200 |
16,200 |
16,085 |
16,085 |
5 |
-1.23 |
| 2024/09/24 |
16,190 |
16,385 |
16,190 |
16,240 |
13 |
0.96 |
| 2024/09/26 |
16,480 |
16,480 |
16,480 |
16,480 |
12 |
1.48 |
| 2024/09/27 |
16,500 |
16,670 |
16,500 |
16,670 |
204 |
1.15 |
| 2024/09/30 |
16,440 |
16,440 |
16,285 |
16,285 |
32 |
-2.31 |
| 2024/10/01 |
16,315 |
16,420 |
16,315 |
16,335 |
17 |
0.31 |
| 2024/10/02 |
16,400 |
16,490 |
16,400 |
16,490 |
13 |
0.95 |
| 2024/10/03 |
16,605 |
16,745 |
16,605 |
16,745 |
30 |
1.55 |
| 2024/10/04 |
16,510 |
16,510 |
16,505 |
16,505 |
3 |
-1.43 |
| 2024/10/07 |
16,800 |
16,800 |
16,595 |
16,595 |
119 |
0.55 |
| 2024/10/08 |
16,435 |
16,515 |
16,435 |
16,515 |
15 |
-0.48 |
| 2024/10/09 |
16,510 |
16,510 |
16,510 |
16,510 |
6 |
-0.03 |
| 2024/10/10 |
16,525 |
16,615 |
16,525 |
16,615 |
33 |
0.64 |
| 2024/10/11 |
16,615 |
16,650 |
16,615 |
16,650 |
13 |
0.21 |
| 2024/10/15 |
16,585 |
16,755 |
16,585 |
16,725 |
15 |
0.45 |
| 2024/10/16 |
16,680 |
16,680 |
16,680 |
16,680 |
1 |
-0.27 |
| 2024/10/17 |
16,580 |
16,620 |
16,545 |
16,615 |
14 |
-0.39 |
| 2024/10/18 |
16,715 |
16,715 |
16,715 |
16,715 |
1 |
0.60 |
| 2024/10/21 |
16,570 |
16,650 |
16,570 |
16,625 |
62 |
-0.54 |
| 2024/10/23 |
16,625 |
16,755 |
16,625 |
16,755 |
108 |
0.78 |
| 2024/10/24 |
16,815 |
16,890 |
16,745 |
16,850 |
24 |
0.57 |
| 2024/10/25 |
16,830 |
16,950 |
16,830 |
16,950 |
23 |
0.59 |
| 2024/10/28 |
16,785 |
16,950 |
16,785 |
16,950 |
3 |
0.00 |
| 2024/10/29 |
16,925 |
16,935 |
16,925 |
16,935 |
2 |
-0.09 |
| 2024/10/31 |
16,875 |
16,950 |
16,765 |
16,765 |
716 |
-1.00 |
| 2024/11/05 |
16,820 |
16,865 |
16,715 |
16,715 |
3 |
-0.30 |
| 2024/11/06 |
16,890 |
16,895 |
16,890 |
16,895 |
31 |
1.08 |
| 2024/11/07 |
16,935 |
16,955 |
16,935 |
16,955 |
9 |
0.36 |
| 2024/11/08 |
16,790 |
16,955 |
16,790 |
16,955 |
13 |
0.00 |
| 2024/11/11 |
16,785 |
16,895 |
16,785 |
16,890 |
33 |
-0.38 |
| 2024/11/14 |
17,000 |
17,000 |
16,835 |
16,860 |
3 |
-0.18 |
| 2024/11/18 |
16,860 |
16,915 |
16,745 |
16,915 |
9 |
0.33 |
| 2024/11/19 |
16,915 |
16,915 |
16,895 |
16,895 |
4 |
-0.12 |
| 2024/11/20 |
16,755 |
16,885 |
16,755 |
16,875 |
237 |
-0.12 |
| 2024/11/21 |
16,875 |
16,875 |
16,875 |
16,875 |
1 |
0.00 |
| 2024/11/22 |
16,740 |
16,850 |
16,735 |
16,850 |
13 |
-0.15 |
| 2024/11/25 |
16,880 |
16,880 |
16,880 |
16,880 |
23 |
0.18 |
| 2024/11/26 |
16,740 |
16,865 |
16,740 |
16,750 |
77 |
-0.77 |
| 2024/11/27 |
16,670 |
16,710 |
16,615 |
16,710 |
19 |
-0.24 |
| 2024/11/28 |
16,575 |
16,630 |
16,575 |
16,630 |
2 |
-0.48 |
| 2024/11/29 |
16,500 |
16,625 |
16,490 |
16,625 |
145 |
-0.03 |
| 2024/12/02 |
16,680 |
16,680 |
16,510 |
16,510 |
14 |
-0.69 |
| 2024/12/04 |
16,470 |
16,490 |
16,380 |
16,490 |
46 |
-0.12 |
| 2024/12/05 |
16,605 |
16,605 |
16,605 |
16,605 |
1 |
0.70 |
| 2024/12/06 |
16,445 |
16,610 |
16,445 |
16,605 |
43 |
0.00 |
| 2024/12/09 |
16,600 |
16,600 |
16,455 |
16,495 |
19 |
-0.66 |
| 2024/12/10 |
16,615 |
16,690 |
16,615 |
16,690 |
40 |
1.18 |
| 2024/12/11 |
16,700 |
16,750 |
16,700 |
16,750 |
39 |
0.36 |
| 2024/12/12 |
16,815 |
16,815 |
16,815 |
16,815 |
1 |
0.39 |
| 2024/12/13 |
16,815 |
16,815 |
16,660 |
16,815 |
14 |
0.00 |
| 2024/12/16 |
16,760 |
16,850 |
16,760 |
16,850 |
17 |
0.21 |
| 2024/12/17 |
16,820 |
16,910 |
16,775 |
16,880 |
51 |
0.18 |
| 2024/12/18 |
16,880 |
16,880 |
16,780 |
16,795 |
10 |
-0.50 |
| 2024/12/19 |
16,910 |
16,910 |
16,800 |
16,800 |
2 |
0.03 |
| 2024/12/20 |
17,025 |
17,120 |
17,025 |
17,115 |
15 |
1.88 |
| 2024/12/23 |
16,975 |
17,115 |
16,975 |
17,030 |
5 |
-0.50 |
| 2024/12/24 |
16,990 |
17,185 |
16,990 |
17,100 |
5 |
0.41 |
| 2024/12/25 |
16,970 |
17,175 |
16,970 |
17,175 |
6 |
0.44 |
| 2024/12/26 |
17,175 |
17,175 |
16,985 |
17,165 |
7 |
-0.06 |
| 2024/12/27 |
17,015 |
17,165 |
16,880 |
17,155 |
71 |
-0.06 |
| 2024/12/30 |
17,155 |
17,160 |
17,150 |
17,160 |
23 |
0.03 |
| 2025/01/06 |
17,150 |
17,150 |
17,140 |
17,140 |
11 |
-0.12 |
| 2025/01/07 |
17,125 |
17,175 |
17,125 |
17,175 |
42 |
0.20 |
| 2025/01/08 |
17,175 |
17,200 |
17,080 |
17,080 |
115 |
-0.55 |
| 2025/01/09 |
17,165 |
17,165 |
17,165 |
17,165 |
5 |
0.50 |
| 2025/01/10 |
17,175 |
17,175 |
17,065 |
17,065 |
76 |
-0.58 |
| 2025/01/14 |
17,000 |
17,015 |
16,900 |
16,980 |
39 |
-0.50 |
| 2025/01/15 |
17,045 |
17,045 |
17,045 |
17,045 |
7 |
0.38 |
| 2025/01/16 |
16,975 |
16,975 |
16,965 |
16,965 |
2 |
-0.47 |
| 2025/01/20 |
16,920 |
16,990 |
16,920 |
16,990 |
28 |
0.15 |
| 2025/01/21 |
16,945 |
16,945 |
16,485 |
16,615 |
68 |
-2.21 |
| 2025/01/22 |
16,645 |
18,620 |
16,620 |
17,055 |
123 |
2.65 |
| 2025/01/23 |
16,895 |
17,005 |
16,815 |
16,880 |
18 |
-1.03 |
| 2025/01/24 |
16,880 |
16,880 |
16,870 |
16,880 |
115 |
0.00 |
| 2025/01/27 |
17,215 |
17,215 |
16,820 |
16,820 |
45 |
-0.36 |
| 2025/01/28 |
16,915 |
16,975 |
16,915 |
16,975 |
13 |
0.92 |
| 2025/01/30 |
16,815 |
16,815 |
16,760 |
16,760 |
8 |
-1.27 |
| 2025/02/03 |
16,640 |
16,710 |
16,640 |
16,710 |
48 |
-0.30 |
| 2025/02/05 |
16,780 |
16,780 |
16,590 |
16,615 |
104 |
-0.57 |
| 2025/02/06 |
16,485 |
16,640 |
16,485 |
16,600 |
32 |
-0.09 |
| 2025/02/07 |
16,430 |
16,430 |
16,410 |
16,410 |
17 |
-1.14 |
| 2025/02/10 |
16,530 |
16,530 |
16,420 |
16,510 |
98 |
0.61 |
| 2025/02/12 |
16,555 |
16,600 |
16,510 |
16,600 |
4 |
0.55 |
| 2025/02/13 |
16,655 |
16,700 |
16,655 |
16,700 |
44 |
0.60 |
| 2025/02/14 |
16,700 |
16,700 |
16,690 |
16,690 |
4 |
-0.06 |
| 2025/02/17 |
16,645 |
16,645 |
16,465 |
16,505 |
7 |
-1.11 |
| 2025/02/18 |
16,400 |
16,595 |
16,400 |
16,595 |
21 |
0.55 |
| 2025/02/19 |
16,515 |
16,580 |
16,495 |
16,580 |
5 |
-0.09 |
| 2025/02/20 |
16,375 |
16,460 |
16,370 |
16,385 |
15 |
-1.18 |
| 2025/02/21 |
16,315 |
16,485 |
16,240 |
16,485 |
14 |
0.61 |
| 2025/02/25 |
16,435 |
16,435 |
16,310 |
16,405 |
4 |
-0.49 |
| 2025/02/26 |
16,265 |
16,395 |
16,190 |
16,395 |
46 |
-0.06 |
| 2025/02/27 |
16,395 |
16,395 |
16,395 |
16,395 |
1 |
0.00 |
| 2025/02/28 |
16,300 |
16,300 |
16,175 |
16,175 |
48 |
-1.34 |
| 2025/03/03 |
16,240 |
16,400 |
16,215 |
16,220 |
28 |
0.28 |
| 2025/03/05 |
16,245 |
16,250 |
16,245 |
16,250 |
11 |
0.18 |
| 2025/03/06 |
16,255 |
16,335 |
16,255 |
16,300 |
29 |
0.31 |
| 2025/03/07 |
16,300 |
16,300 |
16,140 |
16,140 |
186 |
-0.98 |
| 2025/03/10 |
16,200 |
16,200 |
16,125 |
16,125 |
29 |
-0.09 |
| 2025/03/11 |
16,100 |
16,110 |
16,010 |
16,010 |
96 |
-0.71 |
| 2025/03/12 |
16,170 |
16,170 |
16,170 |
16,170 |
6 |
1.00 |
| 2025/03/13 |
16,080 |
16,215 |
16,080 |
16,215 |
124 |
0.28 |
| 2025/03/14 |
16,200 |
16,200 |
16,200 |
16,200 |
52 |
-0.09 |
| 2025/03/17 |
16,220 |
16,250 |
16,110 |
16,205 |
46 |
0.03 |
| 2025/03/18 |
16,230 |
16,335 |
16,230 |
16,335 |
34 |
0.80 |
| 2025/03/19 |
16,345 |
16,345 |
16,225 |
16,345 |
24 |
0.06 |
| 2025/03/21 |
16,205 |
16,300 |
16,205 |
16,300 |
7 |
-0.28 |
| 2025/03/24 |
16,340 |
16,350 |
16,340 |
16,340 |
16 |
0.25 |
| 2025/03/25 |
16,290 |
16,390 |
16,290 |
16,390 |
15 |
0.31 |
| 2025/03/26 |
16,390 |
16,390 |
16,390 |
16,390 |
1 |
0.00 |
| 2025/03/27 |
16,390 |
16,390 |
16,390 |
16,390 |
1 |
0.00 |
| 2025/03/28 |
16,325 |
16,430 |
16,325 |
16,345 |
48 |
-0.27 |
| 2025/03/31 |
16,345 |
16,345 |
16,100 |
16,185 |
65 |
-0.98 |
| 2025/04/02 |
16,250 |
16,280 |
15,440 |
16,280 |
606 |
0.59 |
| 2025/04/03 |
16,160 |
16,160 |
16,020 |
16,020 |
3 |
-1.60 |
| 2025/04/04 |
16,145 |
16,160 |
16,145 |
16,160 |
3 |
0.87 |
| 2025/04/07 |
16,150 |
16,150 |
15,805 |
15,840 |
88 |
-1.98 |
| 2025/04/08 |
16,215 |
16,215 |
16,215 |
16,215 |
15 |
2.37 |
| 2025/04/09 |
15,820 |
15,910 |
15,625 |
15,635 |
70 |
-3.58 |
| 2025/04/10 |
16,015 |
16,095 |
16,015 |
16,095 |
34 |
2.94 |
| 2025/04/11 |
15,830 |
15,830 |
15,800 |
15,800 |
5 |
-1.83 |
| 2025/04/14 |
16,235 |
16,235 |
15,785 |
15,880 |
36 |
0.51 |
| 2025/04/16 |
15,635 |
15,865 |
15,635 |
15,685 |
34 |
-1.23 |
| 2025/04/17 |
15,690 |
15,845 |
15,690 |
15,825 |
5 |
0.89 |
| 2025/04/18 |
15,815 |
15,885 |
15,675 |
15,680 |
34 |
-0.92 |
| 2025/04/21 |
15,635 |
15,635 |
15,635 |
15,635 |
7 |
-0.29 |
| 2025/04/22 |
15,825 |
15,825 |
15,600 |
15,600 |
18 |
-0.22 |
| 2025/04/23 |
15,800 |
15,800 |
15,770 |
15,770 |
3 |
1.09 |
| 2025/04/24 |
15,755 |
16,015 |
15,615 |
15,795 |
68 |
0.16 |
| 2025/04/28 |
16,005 |
16,010 |
16,005 |
16,010 |
11 |
1.36 |
| 2025/04/30 |
16,005 |
16,005 |
15,860 |
15,940 |
5 |
-0.44 |
| 2025/05/01 |
15,915 |
16,110 |
15,915 |
16,110 |
28 |
1.07 |
| 2025/05/02 |
16,100 |
16,300 |
16,100 |
16,300 |
68 |
1.18 |
| 2025/05/07 |
16,230 |
16,295 |
16,180 |
16,250 |
42 |
-0.31 |
| 2025/05/08 |
16,250 |
16,285 |
16,195 |
16,285 |
26 |
0.22 |
| 2025/05/09 |
16,500 |
16,500 |
16,415 |
16,430 |
94 |
0.89 |
| 2025/05/12 |
16,495 |
16,500 |
16,495 |
16,500 |
66 |
0.43 |
| 2025/05/13 |
16,655 |
16,655 |
16,630 |
16,630 |
5 |
0.79 |
| 2025/05/14 |
16,490 |
16,635 |
16,415 |
16,415 |
5 |
-1.29 |
| 2025/05/15 |
16,595 |
16,595 |
16,595 |
16,595 |
31 |
1.10 |
| 2025/05/16 |
16,530 |
16,530 |
16,465 |
16,465 |
7 |
-0.78 |
| 2025/05/19 |
16,510 |
16,510 |
16,470 |
16,470 |
7 |
0.03 |
| 2025/05/20 |
16,480 |
16,480 |
16,340 |
16,340 |
24 |
-0.79 |
| 2025/05/21 |
16,430 |
16,430 |
16,285 |
16,285 |
6 |
-0.34 |
| 2025/05/22 |
16,435 |
16,435 |
16,435 |
16,435 |
4 |
0.92 |
| 2025/05/23 |
16,415 |
16,420 |
16,215 |
16,415 |
90 |
-0.12 |
| 2025/05/26 |
16,415 |
16,415 |
16,225 |
16,225 |
38 |
-1.16 |
| 2025/05/27 |
16,390 |
16,390 |
16,355 |
16,355 |
12 |
0.80 |
| 2025/05/28 |
16,395 |
16,530 |
16,325 |
16,410 |
24 |
0.34 |
| 2025/05/29 |
16,495 |
16,555 |
16,470 |
16,545 |
44 |
0.82 |
| 2025/05/30 |
16,495 |
16,530 |
16,435 |
16,525 |
9 |
-0.12 |
| 2025/06/02 |
16,460 |
16,460 |
16,230 |
16,310 |
94 |
-1.30 |
| 2025/06/03 |
16,305 |
16,395 |
16,305 |
16,395 |
3 |
0.52 |
| 2025/06/04 |
16,485 |
16,485 |
16,280 |
16,280 |
66 |
-0.70 |
| 2025/06/06 |
16,445 |
16,445 |
16,370 |
16,370 |
14 |
0.55 |
| 2025/06/09 |
16,490 |
16,500 |
16,485 |
16,500 |
11 |
0.79 |
| 2025/06/10 |
16,545 |
16,630 |
16,545 |
16,630 |
10 |
0.79 |
| 2025/06/13 |
16,335 |
16,505 |
16,325 |
16,505 |
21 |
-0.75 |
| 2025/06/16 |
16,505 |
16,515 |
16,415 |
16,500 |
33 |
-0.03 |
| 2025/06/17 |
16,600 |
16,640 |
16,600 |
16,640 |
4 |
0.85 |
| 2025/06/19 |
16,620 |
16,620 |
16,620 |
16,620 |
1 |
-0.12 |
| 2025/06/20 |
16,490 |
16,695 |
16,490 |
16,695 |
42 |
0.45 |
| 2025/06/23 |
16,685 |
16,715 |
16,580 |
16,715 |
98 |
0.12 |
| 2025/06/24 |
16,710 |
16,710 |
16,550 |
16,625 |
52 |
-0.54 |
| 2025/06/25 |
16,630 |
16,640 |
16,630 |
16,640 |
7 |
0.09 |
| 2025/06/26 |
16,570 |
16,670 |
16,570 |
16,670 |
4 |
0.18 |
| 2025/06/30 |
16,485 |
16,800 |
16,435 |
16,435 |
47 |
-1.41 |
| 2025/07/02 |
16,545 |
16,620 |
16,545 |
16,620 |
8 |
1.13 |
| 2025/07/03 |
16,520 |
16,670 |
16,520 |
16,640 |
6 |
0.12 |
| 2025/07/04 |
16,620 |
16,700 |
16,620 |
16,700 |
21 |
0.36 |
| 2025/07/07 |
16,750 |
16,750 |
16,750 |
16,750 |
25 |
0.30 |
| 2025/07/08 |
16,825 |
17,000 |
16,825 |
16,850 |
55 |
0.60 |
| 2025/07/09 |
16,855 |
16,995 |
16,855 |
16,995 |
15 |
0.86 |
| 2025/07/10 |
16,825 |
16,975 |
16,735 |
16,830 |
1,215 |
-0.97 |
| 2025/07/11 |
16,825 |
17,050 |
16,825 |
17,015 |
69 |
1.10 |
| 2025/07/14 |
16,895 |
17,095 |
16,895 |
16,990 |
14 |
-0.15 |
| 2025/07/15 |
17,055 |
17,130 |
17,050 |
17,050 |
124 |
0.35 |
| 2025/07/16 |
17,050 |
17,210 |
17,050 |
17,210 |
22 |
0.94 |
| 2025/07/17 |
17,135 |
17,180 |
16,925 |
17,170 |
77 |
-0.23 |
| 2025/07/18 |
16,750 |
16,990 |
16,745 |
16,990 |
120 |
-1.05 |
| 2025/07/22 |
16,905 |
16,905 |
16,715 |
16,815 |
776 |
-1.03 |
| 2025/07/23 |
16,715 |
16,830 |
16,715 |
16,830 |
6 |
0.09 |
| 2025/07/25 |
16,730 |
16,935 |
16,730 |
16,935 |
23 |
0.62 |
| 2025/07/28 |
16,755 |
16,950 |
16,755 |
16,950 |
30 |
0.09 |
| 2025/07/29 |
16,975 |
16,975 |
16,975 |
16,975 |
1 |
0.15 |
| 2025/07/30 |
16,995 |
16,995 |
16,995 |
16,995 |
8 |
0.12 |
| 2025/07/31 |
16,915 |
16,995 |
16,850 |
16,850 |
18 |
-0.85 |
| 2025/08/01 |
16,945 |
17,155 |
16,945 |
16,970 |
58 |
0.71 |
| 2025/08/04 |
16,855 |
16,890 |
16,815 |
16,870 |
43 |
-0.59 |
| 2025/08/05 |
16,725 |
16,810 |
16,725 |
16,810 |
12 |
-0.36 |
| 2025/08/06 |
16,915 |
16,915 |
16,720 |
16,720 |
4 |
-0.54 |
| 2025/08/07 |
16,915 |
16,915 |
16,915 |
16,915 |
7 |
1.17 |
| 2025/08/12 |
16,925 |
16,960 |
16,925 |
16,960 |
49 |
0.27 |
| 2025/08/13 |
16,960 |
16,960 |
16,960 |
16,960 |
6 |
0.00 |
| 2025/08/14 |
16,855 |
16,855 |
16,830 |
16,830 |
2 |
-0.77 |
| 2025/08/15 |
16,960 |
16,960 |
16,775 |
16,825 |
4 |
-0.03 |
| 2025/08/19 |
16,960 |
17,010 |
16,805 |
17,010 |
300 |
1.10 |
| 2025/08/21 |
16,755 |
16,900 |
16,755 |
16,880 |
64 |
-0.76 |
| 2025/08/22 |
16,900 |
17,060 |
16,875 |
16,875 |
598 |
-0.03 |
| 2025/08/25 |
17,000 |
17,000 |
16,945 |
16,945 |
25 |
0.41 |
| 2025/08/26 |
16,950 |
16,950 |
16,820 |
16,900 |
118 |
-0.27 |
| 2025/08/27 |
16,840 |
16,920 |
16,840 |
16,920 |
2 |
0.12 |
| 2025/08/28 |
16,855 |
16,855 |
16,855 |
16,855 |
1 |
-0.38 |
| 2025/08/29 |
16,950 |
16,950 |
16,945 |
16,945 |
13 |
0.53 |
| 2025/09/01 |
17,015 |
17,015 |
16,995 |
16,995 |
2 |
0.30 |
| 2025/09/03 |
17,000 |
17,050 |
17,000 |
17,045 |
537 |
0.29 |
| 2025/09/04 |
17,010 |
17,010 |
17,010 |
17,010 |
24 |
-0.21 |
| 2025/09/08 |
16,965 |
17,055 |
16,965 |
17,030 |
439 |
0.12 |
| 2025/09/10 |
17,050 |
17,050 |
17,035 |
17,050 |
51 |
0.12 |
| 2025/09/11 |
16,905 |
16,905 |
16,905 |
16,905 |
25 |
-0.85 |
| 2025/09/12 |
17,045 |
17,045 |
17,045 |
17,045 |
1 |
0.83 |
| 2025/09/16 |
17,070 |
17,070 |
17,060 |
17,060 |
11 |
0.09 |
| 2025/09/17 |
16,715 |
17,045 |
16,715 |
17,045 |
811 |
-0.09 |
| 2025/09/18 |
17,050 |
17,050 |
17,045 |
17,045 |
8 |
0.00 |
| 2025/09/19 |
17,065 |
17,065 |
17,060 |
17,060 |
110 |
0.09 |
| 2025/09/22 |
17,100 |
17,100 |
17,005 |
17,005 |
5 |
-0.32 |
| 2025/09/24 |
17,010 |
17,010 |
17,010 |
17,010 |
46 |
0.03 |
| 2025/09/25 |
16,970 |
17,035 |
16,970 |
17,035 |
14 |
0.15 |
| 2025/09/26 |
17,050 |
17,105 |
17,000 |
17,085 |
86 |
0.29 |
| 2025/09/29 |
17,120 |
17,120 |
17,065 |
17,070 |
43 |
-0.09 |
| 2025/09/30 |
16,980 |
17,065 |
16,915 |
17,025 |
94 |
-0.26 |
| 2025/10/01 |
16,965 |
16,965 |
16,825 |
16,825 |
52 |
-1.17 |
| 2025/10/02 |
16,820 |
16,820 |
16,815 |
16,815 |
7 |
-0.06 |
| 2025/10/03 |
16,915 |
16,915 |
16,915 |
16,915 |
2 |
0.59 |
| 2025/10/06 |
17,125 |
17,130 |
17,010 |
17,125 |
145 |
1.24 |
| 2025/10/07 |
17,195 |
17,195 |
17,060 |
17,070 |
15 |
-0.32 |
| 2025/10/08 |
17,240 |
17,395 |
17,240 |
17,395 |
35 |
1.90 |
| 2025/10/09 |
17,510 |
17,540 |
17,375 |
17,420 |
60 |
0.14 |
| 2025/10/10 |
17,325 |
17,485 |
17,305 |
17,415 |
22 |
-0.03 |
| 2025/10/14 |
17,345 |
17,375 |
17,240 |
17,240 |
32 |
-1.00 |
| 2025/10/15 |
17,290 |
17,380 |
17,270 |
17,345 |
55 |
0.61 |
| 2025/10/16 |
17,245 |
17,340 |
17,245 |
17,335 |
4 |
-0.06 |
| 2025/10/17 |
17,200 |
17,225 |
17,075 |
17,075 |
45 |
-1.50 |
| 2025/10/20 |
17,295 |
17,295 |
17,195 |
17,195 |
29 |
0.70 |
| 2025/10/21 |
17,270 |
17,270 |
17,270 |
17,270 |
8 |
0.44 |
| 2025/10/22 |
17,195 |
17,300 |
17,195 |
17,300 |
3 |
0.17 |
| 2025/10/23 |
17,320 |
17,320 |
17,320 |
17,320 |
26 |
0.12 |
| 2025/10/24 |
17,340 |
17,375 |
17,340 |
17,375 |
83 |
0.32 |
| 2025/10/27 |
17,390 |
17,445 |
17,325 |
17,400 |
58 |
0.14 |
| 2025/10/28 |
17,390 |
17,390 |
17,305 |
17,305 |
65 |
-0.55 |
| 2025/10/29 |
17,305 |
17,440 |
17,305 |
17,440 |
2 |
0.78 |
| 2025/10/30 |
17,440 |
17,440 |
17,440 |
17,440 |
1 |
0.00 |
| 2025/10/31 |
17,505 |
17,540 |
17,505 |
17,540 |
20 |
0.57 |
| 2025/11/04 |
17,470 |
17,470 |
17,425 |
17,425 |
23 |
-0.66 |
| 2025/11/05 |
17,305 |
17,370 |
17,305 |
17,370 |
17 |
-0.32 |
| 2025/11/06 |
17,350 |
17,415 |
17,345 |
17,415 |
14 |
0.26 |
| 2025/11/10 |
17,495 |
17,495 |
17,495 |
17,495 |
1 |
0.46 |
| 2025/11/11 |
17,560 |
17,560 |
17,560 |
17,560 |
13 |
0.37 |
| 2025/11/12 |
17,380 |
17,470 |
17,380 |
17,470 |
19 |
-0.51 |
| 2025/11/13 |
17,500 |
17,500 |
17,495 |
17,500 |
143 |
0.17 |
| 2025/11/14 |
17,405 |
17,505 |
17,405 |
17,480 |
13 |
-0.11 |
| 2025/11/17 |
17,540 |
17,560 |
17,445 |
17,510 |
15 |
0.17 |
| 2025/11/18 |
17,530 |
17,575 |
17,410 |
17,410 |
45 |
-0.57 |
| 2025/11/19 |
17,315 |
17,600 |
17,315 |
17,600 |
28 |
1.09 |
| 2025/11/20 |
17,660 |
17,760 |
17,660 |
17,675 |
59 |
0.43 |
| 2025/11/25 |
18,075 |
18,075 |
17,655 |
17,710 |
14 |
0.20 |
| 2025/11/26 |
17,645 |
17,695 |
17,645 |
17,695 |
15 |
-0.08 |
| 2025/11/27 |
17,835 |
17,835 |
17,595 |
17,770 |
27 |
0.42 |
| 2025/11/28 |
17,820 |
17,820 |
17,820 |
17,820 |
32 |
0.28 |
| 2025/12/01 |
17,585 |
17,875 |
17,580 |
17,580 |
5 |
-1.35 |
| 2025/12/02 |
17,710 |
17,725 |
17,605 |
17,725 |
15 |
0.82 |
| 2025/12/03 |
17,675 |
17,675 |
17,675 |
17,675 |
15 |
-0.28 |
| 2025/12/04 |
17,615 |
17,700 |
17,615 |
17,700 |
12 |
0.14 |
| 2025/12/05 |
17,670 |
17,670 |
17,510 |
17,635 |
86 |
-0.37 |
| 2025/12/08 |
17,695 |
17,695 |
17,615 |
17,615 |
15 |
-0.11 |
| 2025/12/09 |
17,560 |
17,615 |
17,560 |
17,615 |
2 |
0.00 |
| 2025/12/10 |
17,725 |
17,725 |
17,650 |
17,650 |
34 |
0.20 |
| 2025/12/11 |
17,645 |
17,645 |
17,525 |
17,640 |
38 |
-0.06 |
| 2025/12/12 |
17,670 |
17,675 |
17,600 |
17,660 |
16 |
0.11 |
| 2025/12/15 |
17,660 |
17,660 |
17,660 |
17,660 |
4 |
0.00 |
| 2025/12/16 |
17,660 |
17,660 |
17,625 |
17,625 |
2 |
-0.20 |
| 2025/12/17 |
17,660 |
18,275 |
17,600 |
17,790 |
305 |
0.94 |
| 2025/12/19 |
17,630 |
17,780 |
17,630 |
17,780 |
5 |
-0.06 |
| 2025/12/22 |
17,815 |
17,920 |
17,815 |
17,915 |
73 |
0.76 |
| 2025/12/23 |
17,920 |
17,920 |
17,830 |
17,835 |
21 |
-0.45 |
| 2025/12/25 |
17,700 |
17,790 |
17,700 |
17,790 |
18 |
-0.25 |
| 2025/12/26 |
17,410 |
17,875 |
17,410 |
17,855 |
196 |
0.37 |
| 2025/12/29 |
17,925 |
17,925 |
17,800 |
17,800 |
159 |
-0.31 |
| 2025/12/30 |
17,795 |
17,795 |
17,795 |
17,795 |
2 |
-0.03 |
| 2026/01/05 |
20,695 |
20,695 |
17,865 |
18,050 |
46 |
1.43 |
| 2026/01/06 |
18,050 |
18,050 |
17,950 |
17,995 |
20 |
-0.30 |
| 2026/01/07 |
18,045 |
18,045 |
17,990 |
17,990 |
32 |
-0.03 |
| 2026/01/08 |
17,900 |
18,010 |
17,900 |
18,005 |
9 |
0.08 |
| 2026/01/09 |
18,015 |
18,015 |
17,765 |
17,935 |
108 |
-0.39 |
| 2026/01/13 |
17,925 |
18,075 |
17,925 |
18,075 |
87 |
0.78 |
| 2026/01/14 |
18,100 |
18,100 |
18,100 |
18,100 |
1 |
0.14 |
| 2026/01/15 |
18,165 |
18,165 |
18,000 |
18,090 |
95 |
-0.06 |
| 2026/01/16 |
18,095 |
18,095 |
18,090 |
18,095 |
9 |
0.03 |
| 2026/01/19 |
18,045 |
18,075 |
17,960 |
18,075 |
40 |
-0.11 |
| 2026/01/20 |
18,130 |
18,130 |
18,005 |
18,005 |
3 |
-0.39 |
| 2026/01/21 |
17,880 |
17,880 |
17,785 |
17,785 |
5 |
-1.22 |
