日経平均ベア２倍上場投信（1360）の銘柄情報
日経平均ベア２倍上場投信 1360
84.8円
(時刻：15:30)
▼ -5.5円 (-6.09%)
価格情報
| 始値 | 85.8円 |
| 高値 | 86.2円 |
| 安値 | 83.7円 |
| 終値 | 84.8円 |
| 出来高 | 169,724,310株 |
| 売買代金 | 14,346,917,957円 |
| 売り気配 (15:30) | 84.9円 |
| 買い気配 (15:30) | 84.8円 |
| 年初来高値 (2026/01/08) | 139.0円 |
| 年初来安値 (2026/05/14) | 79.7円 |
基本情報
| 銘柄名 | 日経平均ベア２倍上場投信 |
| 英文銘柄名 | NIKKEI225 BEAR -2X ETF |
| 時価総額 | 48,345,717,000.0円 |
| 発行済株式総数 | 525,610,000株 |
| 単元株式数 | 10 |
| 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 |
|---|---|---|---|---|
| 2026/05/15 | 2,512,050 | 437,890 | 53,242,650 | 961,550 |
| 2026/05/01 | 2,074,160 | 419,710 | 52,281,100 | -7,610,420 |
| 2026/04/24 | 1,654,450 | -237,130 | 59,891,520 | 4,180,020 |
| 2026/04/17 | 1,891,580 | 201,770 | 55,711,500 | -1,990,260 |
| 2026/04/10 | 1,689,810 | -1,786,790 | 57,701,760 | 9,005,340 |
| 2026/04/03 | 3,476,600 | -57,510 | 48,696,420 | 6,409,470 |
| 2026/03/27 | 3,534,110 | -299,340 | 42,286,950 | 7,548,610 |
| 2026/03/19 | 3,833,450 | 231,540 | 34,738,340 | -2,579,490 |
| 2026/03/13 | 3,601,910 | 600,690 | 37,317,830 | -4,745,490 |
| 2026/03/06 | 3,001,220 | 1,340,420 | 42,063,320 | -9,650,240 |
| 2026/02/27 | 1,660,800 | -185,460 | 51,713,560 | 7,242,270 |
| 2026/02/20 | 1,846,260 | 433,570 | 44,471,290 | -9,535,840 |
| 2026/02/13 | 1,412,690 | -825,260 | 54,007,130 | 13,416,740 |
| 2026/02/06 | 2,237,950 | -309,600 | 40,590,390 | 278,970 |
| 2026/01/30 | 2,547,550 | 1,029,600 | 40,311,420 | -10,815,730 |
| 2026/01/23 | 1,517,950 | 257,050 | 51,127,150 | -1,721,410 |
| 2026/01/16 | 1,260,900 | -170,330 | 52,848,560 | 2,983,010 |
| 2026/01/09 | 1,431,230 | 50,360 | 49,865,550 | -49,460 |
| 2025/12/26 | 1,380,870 | -576,470 | 49,915,010 | -3,647,360 |
| 2025/12/19 | 1,957,340 | -191,330 | 53,562,370 | -5,122,030 |
| 2025/12/12 | 2,148,670 | 599,400 | 58,684,400 | 278,970 |
| 2025/12/05 | 1,549,270 | -137,160 | 58,405,430 | 3,503,700 |
| 2025/11/28 | 1,686,430 | -491,550 | 54,901,730 | 2,282,880 |
| 2025/11/21 | 2,177,980 | 565,240 | 52,618,850 | -9,662,690 |
| 2025/11/14 | 1,612,740 | 93,110 | 62,281,540 | 844,760 |
| 2025/11/07 | 1,519,630 | 710,110 | 61,436,780 | -13,421,960 |
| 2025/10/31 | 809,520 | -284,690 | 74,858,740 | 4,614,470 |
| 2025/10/24 | 1,094,210 | 262,710 | 70,244,270 | 4,465,730 |
| 2025/10/17 | 831,500 | 111,280 | 65,778,540 | -9,228,580 |
| 2025/10/10 | 720,220 | -116,120 | 75,007,120 | 404,160 |
| 2025/10/03 | 836,340 | 201,440 | 74,602,960 | -321,970 |
| 2025/09/26 | 634,900 | 1,830 | 74,924,930 | 4,553,170 |
| 2025/09/19 | 633,070 | 89,920 | 70,371,760 | 2,232,730 |
| 2025/09/12 | 543,150 | -536,620 | 68,139,030 | 19,070,900 |
| 2025/09/05 | 1,079,770 | 161,260 | 49,068,130 | 2,445,350 |
| 2025/08/29 | 918,510 | -16,780 | 46,622,780 | -3,514,810 |
| 2025/08/22 | 935,290 | 358,310 | 50,137,590 | -5,924,850 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Jump Trading Pacific Pte Ltd | 4,260,070 | 0.79% | 2026/05/18 |
| 合計・最新計算日 | 4,260,070 | 0.79% | 2026/05/18 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/05/18 | Jump Trading Pacific Pte Ltd | 4,260,070 （2.48%→0.79%） |
| 2026/05/15 | モルガン・スタンレーMUFG証券株式会社 | 0 （0.69%→0.00%） |
| 2026/05/13 | Jump Trading Pacific Pte Ltd | 13,092,760 （2.39%→2.48%） |
| 2026/05/12 | Jump Trading Pacific Pte Ltd | 12,792,150 （5.43%→2.39%） |
| 2026/05/07 | Jump Trading Pacific Pte Ltd | 27,601,780 （2.44%→5.43%） |
| 2026/05/01 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.71%→0.69%） |
| 2026/04/28 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.63%→0.71%） |
| 2026/04/27 | Jump Trading Pacific Pte Ltd | 12,076,380 （2.48%→2.44%） |
| 2026/04/24 | Jump Trading Pacific Pte Ltd | 12,192,790 （0.56%→2.48%） |
| 2026/04/23 | Jump Trading Pacific Pte Ltd | 2,824,470 （7.14%→0.56%） |
| 2026/04/22 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.77%→0.63%） |
| 2026/04/16 | Jump Trading Pacific Pte Ltd | 33,280,710 （3.63%→7.14%） |
| 2026/04/15 | Jump Trading Pacific Pte Ltd | 16,927,240 （2.43%→3.63%） |
| 2026/04/10 | Jump Trading Pacific Pte Ltd | 11,260,460 （1.05%→2.43%） |
| 2026/04/08 | モルガン・スタンレーMUFG証券株式会社 | 3,450,295 （0.82%→0.77%） |
| 2026/04/07 | モルガン・スタンレーMUFG証券株式会社 | 3,497,735 （0.92%→0.82%） |
| 2026/04/07 | Jump Trading Pacific Pte Ltd | 4,794,960 （2.40%→1.05%） |
| 2026/04/06 | Jump Trading Pacific Pte Ltd | 10,736,110 （1.85%→2.40%） |
| 2026/04/06 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.89%→0.92%） |
| 2026/04/03 | Jump Trading Pacific Pte Ltd | 7,830,830 （5.56%→1.85%） |
| 2026/04/02 | Jump Trading Pacific Pte Ltd | 21,143,020 （5.38%→5.56%） |
| 2026/04/02 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.90%→0.89%） |
| 2026/04/01 | Jump Trading Pacific Pte Ltd | 20,969,500 （1.58%→5.38%） |
| 2026/03/27 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.87%→0.90%） |
| 2026/03/27 | Jump Trading Pacific Pte Ltd | 5,848,130 （2.00%→1.58%） |
| 2026/03/25 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.90%→0.87%） |
| 2026/03/23 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.87%→0.90%） |
| 2026/03/18 | Jump Trading Pacific Pte Ltd | 7,881,070 （0.39%→2.00%） |
| 2026/03/12 | Jump Trading Pacific Pte Ltd | 1,559,740 （1.28%→0.39%） |
| 2026/03/11 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （None→0.87%） |
| 2026/03/10 | モルガン・スタンレーMUFG証券株式会社 | 0 （0.89%→0.00%） |
| 2026/03/05 | Jump Trading Pacific Pte Ltd | 5,107,560 （1.54%→1.28%） |
| 2026/02/27 | Jump Trading Pacific Pte Ltd | 6,181,840 （0.31%→1.54%） |
| 2026/02/26 | Jump Trading Pacific Pte Ltd | 1,221,070 （1.09%→0.31%） |
| 2026/02/25 | Jump Trading Pacific Pte Ltd | 4,346,720 （1.56%→1.09%） |
| 2026/02/16 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.90%→0.89%） |
| 2026/02/12 | Jump Trading Pacific Pte Ltd | 5,959,370 （3.97%→1.56%） |
| 2026/02/12 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.88%→0.90%） |
| 2026/02/11 | Jump Trading Pacific Pte Ltd | 15,560,240 （4.09%→3.97%） |
| 2026/02/10 | Jump Trading Pacific Pte Ltd | 15,560,240 （2.74%→4.09%） |
| 2026/02/09 | Jump Trading Pacific Pte Ltd | 10,599,180 （0.48%→2.74%） |
| 2026/02/09 | モルガン・スタンレーMUFG証券株式会社 | 3,482,095 （1.01%→0.88%） |
| 2026/02/04 | モルガン・スタンレーMUFG証券株式会社 | 3,499,995 （0.96%→1.01%） |
| 2026/02/04 | Jump Trading Pacific Pte Ltd | 1,652,760 （5.69%→0.48%） |
| 2026/02/03 | Jump Trading Pacific Pte Ltd | 19,574,940 （2.90%→5.69%） |
| 2026/02/02 | モルガン・スタンレーMUFG証券株式会社 | 3,450,365 （0.87%→0.96%） |
| 2026/01/30 | モルガン・スタンレーMUFG証券株式会社 | 3,403,255 （0.91%→0.87%） |
| 2026/01/29 | モルガン・スタンレーMUFG証券株式会社 | 3,458,725 （0.88%→0.91%） |
| 2026/01/26 | Jump Trading Pacific Pte Ltd | 10,886,940 （1.13%→2.90%） |
| 2026/01/26 | モルガン・スタンレーMUFG証券株式会社 | 3,421,635 （0.91%→0.88%） |
| 2026/01/23 | Jump Trading Pacific Pte Ltd | 4,397,890 （1.31%→1.13%） |
| 2026/01/23 | モルガン・スタンレーMUFG証券株式会社 | 3,591,375 （0.83%→0.91%） |
| 2026/01/20 | モルガン・スタンレーMUFG証券株式会社 | 3,415,545 （None→0.83%） |
| 2026/01/20 | ＳＭＢＣ日興証券株式会社 | 0 （1.59%→0.00%） |
| 2026/01/19 | Jump Trading Pacific Pte Ltd | 5,383,300 （5.28%→1.31%） |
| 2026/01/19 | ＳＭＢＣ日興証券株式会社 | 6,000,000 （None→1.59%） |
| 2026/01/14 | Jump Trading Pacific Pte Ltd | 20,089,190 （1.00%→5.28%） |
| 2026/01/06 | Jump Trading Pacific Pte Ltd | 3,626,800 （3.24%→1.00%） |
| 2026/01/05 | Jump Trading Pacific Pte Ltd | 11,715,630 （0.52%→3.24%） |
| 2025/12/26 | Jump Trading Pacific Pte Ltd | 1,944,850 （0.29%→0.52%） |
| 2025/12/24 | Jump Trading Pacific Pte Ltd | 1,090,080 （1.50%→0.29%） |
| 2025/12/22 | Jump Trading Pacific Pte Ltd | 5,492,880 （0.27%→1.50%） |
| 2025/12/19 | Jump Trading Pacific Pte Ltd | 1,032,340 （0.94%→0.27%） |
| 2025/12/12 | Jump Trading Pacific Pte Ltd | 3,687,590 （2.36%→0.94%） |
| 2025/12/05 | Jefferies International Limited | 0 （0.56%→0.00%） |
| 2025/12/04 | Jump Trading Pacific Pte Ltd | 8,904,800 （0.69%→2.36%） |
| 2025/12/04 | Jefferies International Limited | 2,128,980 （None→0.56%） |
| 2025/12/03 | Jump Trading Pacific Pte Ltd | 2,660,690 （0.90%→0.69%） |
| 2025/11/28 | Jump Trading Pacific Pte Ltd | 3,322,150 （1.41%→0.90%） |
| 2025/11/27 | Jump Trading Pacific Pte Ltd | 5,163,560 （1.52%→1.41%） |
| 2025/11/26 | Jump Trading Pacific Pte Ltd | 5,675,210 （2.07%→1.52%） |
| 2025/11/17 | Jump Trading Pacific Pte Ltd | 8,098,790 （0.95%→2.07%） |
| 2025/11/17 | GOLDMAN SACHS INTERNATIONAL | 0 （1.17%→0.00%） |
| 2025/11/14 | GOLDMAN SACHS INTERNATIONAL | 4,483,100 （1.59%→1.17%） |
| 2025/11/13 | Jump Trading Pacific Pte Ltd | 3,669,500 （1.24%→0.95%） |
| 2025/11/13 | GOLDMAN SACHS INTERNATIONAL | 6,083,100 （2.06%→1.59%） |
| 2025/11/12 | Jump Trading Pacific Pte Ltd | 4,717,680 （1.09%→1.24%） |
| 2025/11/10 | Jump Trading Pacific Pte Ltd | 4,305,470 （1.98%→1.09%） |
| 2025/11/10 | GOLDMAN SACHS INTERNATIONAL | 7,883,100 （2.47%→2.06%） |
| 2025/11/05 | GOLDMAN SACHS INTERNATIONAL | 10,283,100 （2.57%→2.47%） |
| 2025/11/03 | Jump Trading Pacific Pte Ltd | 7,922,350 （1.99%→1.98%） |
| 2025/10/31 | Jump Trading Pacific Pte Ltd | 7,922,350 （1.71%→1.99%） |
| 2025/10/31 | GOLDMAN SACHS INTERNATIONAL | 10,283,100 （2.09%→2.57%） |
| 2025/10/30 | GOLDMAN SACHS INTERNATIONAL | 8,365,400 （2.14%→2.09%） |
| 2025/10/29 | Jump Trading Pacific Pte Ltd | 6,664,440 （0.84%→1.71%） |
| 2025/10/29 | GOLDMAN SACHS INTERNATIONAL | 8,365,400 （1.86%→2.14%） |
| 2025/10/28 | Jump Trading Pacific Pte Ltd | 3,267,750 （2.20%→0.84%） |
| 2025/10/28 | GOLDMAN SACHS INTERNATIONAL | 7,248,000 （0.74%→1.86%） |
| 2025/10/27 | Jump Trading Pacific Pte Ltd | 8,670,740 （0.61%→2.20%） |
| 2025/10/27 | GOLDMAN SACHS INTERNATIONAL | 2,932,500 （None→0.74%） |
| 2025/10/24 | Jump Trading Pacific Pte Ltd | 2,431,830 （3.60%→0.61%） |
| 2025/10/21 | Jump Trading Pacific Pte Ltd | 13,291,670 （1.85%→3.60%） |
| 2025/10/20 | Jump Trading Pacific Pte Ltd | 6,857,960 （0.86%→1.85%） |
| 2025/10/09 | Jump Trading Pacific Pte Ltd | 3,404,450 （2.02%→0.86%） |
| 2025/10/08 | Jump Trading Pacific Pte Ltd | 7,607,290 （2.12%→2.02%） |
| 2025/10/07 | Jump Trading Pacific Pte Ltd | 7,754,590 （2.80%→2.12%） |
| 2025/10/06 | Jump Trading Pacific Pte Ltd | 10,239,960 （1.31%→2.80%） |
| 2025/10/03 | Jump Trading Pacific Pte Ltd | 4,871,640 （0.22%→1.31%） |
| 2025/09/29 | GOLDMAN SACHS INTERNATIONAL | 0 （0.98%→0.00%） |
| 2025/09/22 | GOLDMAN SACHS INTERNATIONAL | 3,618,500 （1.01%→0.98%） |
| 2025/09/19 | GOLDMAN SACHS INTERNATIONAL | 3,618,500 （None→1.01%） |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/05/21 | 東証 | 12,552,420 | 0 | 12,552,420 | 0 | 6 | |||
| 2026/05/20 | 東証 | 12,119,070 | 2,800 | 12,116,270 | 0 | 18 | - | - | - |
| 2026/05/19 | 東証 | 12,315,440 | 10 | 12,315,430 | 0 | 6 | - | - | - |
| 2026/05/18 | 東証 | 13,117,000 | 0 | 13,117,000 | 0 | 6 | - | - | - |
| 2026/05/15 | 東証 | 14,231,090 | 10 | 14,231,080 | 0 | 6 | - | - | - |
| 2026/05/14 | 東証 | 15,604,890 | 0 | 15,604,890 | 0 | 6 | - | - | - |
| 2026/05/13 | 東証 | 15,884,090 | 0 | 15,884,090 | 0 | 18 | - | - | - |
| 2026/05/12 | 東証 | 15,697,490 | 10 | 15,697,480 | 0 | 6 | - | - | - |
| 2026/05/11 | 東証 | 15,161,370 | 10 | 15,161,360 | 0 | 6 | - | - | - |
| 2026/05/08 | 東証 | 15,414,860 | 10 | 15,414,850 | 0 | 6 | - | - | - |
| 2026/05/07 | 東証 | 19,520,310 | 10 | 19,520,300 | 0 | 6 | - | - | - |
| 2026/05/01 | 東証 | 13,433,930 | 10 | 13,433,920 | 0 | 18 | - | - | - |
| 2026/04/30 | 東証 | 13,921,460 | 10 | 13,921,450 | 0 | 6 | - | - | - |
| 2026/04/28 | 東証 | 15,570,520 | 8,800 | 15,561,720 | 0 | 36 | - | - | - |
| 2026/04/27 | 東証 | 18,045,700 | 8,800 | 18,036,900 | 0 | 6 | - | - | - |
| 2026/04/24 | 東証 | 17,811,190 | 8,800 | 17,802,390 | 0 | 12 | - | - | - |
| 2026/04/23 | 東証 | 17,299,210 | 8,800 | 17,290,410 | 0 | 6 | - | - | - |
| 2026/04/22 | 東証 | 17,761,990 | 8,800 | 17,753,190 | 0 | 18 | - | - | - |
| 2026/04/21 | 東証 | 17,503,370 | 8,800 | 17,494,570 | 0 | 6 | - | - | - |
| 2026/04/20 | 東証 | 17,077,110 | 8,800 | 17,068,310 | 0 | 6 | - | - | - |
| 2026/04/17 | 東証 | 9,416,360 | 13,090 | 9,403,270 | 0 | 6 | - | - | - |
| 2026/04/16 | 東証 | 11,480,860 | 5,240 | 11,475,620 | 0 | 6 | - | - | - |
| 2026/04/15 | 東証 | 9,072,100 | 92,690 | 8,979,410 | 0 | 18 | - | - | - |
| 2026/04/14 | 東証 | 7,843,100 | 9,800 | 7,833,300 | 0 | 6 | - | - | - |
| 2026/04/13 | 東証 | 8,045,070 | 9,810 | 8,035,260 | 0 | 6 | - | - | - |
| 2026/04/10 | 東証 | 9,808,600 | 9,800 | 9,798,800 | 0 | 6 | - | - | - |
| 2026/04/09 | 東証 | 8,053,380 | 14,100 | 8,039,280 | 0 | 6 | - | - | - |
| 2026/04/08 | 東証 | 8,341,240 | 9,800 | 8,331,440 | 0 | 18 | - | - | - |
| 2026/04/07 | 東証 | 8,493,430 | 19,900 | 8,473,530 | 0 | 6 | - | - | - |
| 2026/04/06 | 東証 | 8,066,100 | 29,900 | 8,036,200 | 0 | 6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年05月13日 08時59分 | ETFの約款変更に関するお知らせ |
| 2026年03月31日 16時00分 | 2026年2月期（2025年2月21日～2026年2月20日）決算短信 |
| 2026年02月20日 17時50分 | ETFの収益分配金のお知らせ |
| 2026年02月18日 10時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年09月26日 16時00分 | 2026年2月期 中間決算短信（2025年2月21日～2025年8月20日） |
| 2025年08月22日 10時00分 | ＥＴＦの約款変更に関するお知らせ |
| 2025年03月31日 16時00分 | 2025年2月期（2024年2月21日～2025年2月20日）決算短信 |
| 2025年02月20日 17時30分 | ＥＴＦの収益分配金のお知らせ |
| 2025年02月18日 10時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年09月27日 16時00分 | 2025年2月期 中間決算短信（2024年2月21日～2024年8月20日） |
| 2024年03月29日 16時00分 | 2024年2月期（2023年2月21日～2024年2月20日）決算短信 |
| 2024年02月20日 17時40分 | ＥＴＦの収益分配金のお知らせ |
| 2024年02月16日 10時00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(%) |
|---|---|---|---|---|---|---|
| 2024/11/22 | 309 | 310 | 305 | 306 | 50,725,510 | - |
| 2024/11/25 | 300 | 301 | 294 | 299 | 55,939,130 | -2.38 |
| 2024/11/26 | 302 | 311 | 302 | 304 | 49,919,280 | 1.77 |
| 2024/11/27 | 307 | 312 | 306 | 309 | 38,043,350 | 1.61 |
| 2024/11/28 | 313 | 315 | 304 | 305 | 58,952,330 | -1.26 |
| 2024/11/29 | 308 | 312 | 307 | 308 | 44,401,330 | 0.92 |
| 2024/12/02 | 309 | 312 | 302 | 303 | 48,597,040 | -1.72 |
| 2024/12/03 | 300 | 300 | 289 | 291 | 79,822,370 | -3.80 |
| 2024/12/04 | 291 | 294 | 289 | 292 | 48,698,480 | 0.07 |
| 2024/12/05 | 286 | 290 | 285 | 290 | 45,123,890 | -0.69 |
| 2024/12/06 | 290 | 296 | 288 | 294 | 44,702,490 | 1.42 |
| 2024/12/09 | 290 | 295 | 290 | 293 | 41,532,010 | -0.27 |
| 2024/12/10 | 289 | 293 | 288 | 290 | 42,115,880 | -1.09 |
| 2024/12/11 | 290 | 293 | 289 | 289 | 45,416,840 | -0.21 |
| 2024/12/12 | 282 | 283 | 279 | 282 | 77,663,340 | -2.42 |
| 2024/12/13 | 285 | 291 | 285 | 287 | 46,437,320 | 1.84 |
| 2024/12/16 | 287 | 289 | 285 | 288 | 40,569,510 | 0.31 |
| 2024/12/17 | 286 | 289 | 283 | 289 | 46,479,000 | 0.28 |
| 2024/12/18 | 292 | 293 | 289 | 293 | 44,088,760 | 1.28 |
| 2024/12/19 | 304 | 304 | 296 | 297 | 56,068,360 | 1.61 |
| 2024/12/20 | 295 | 299 | 294 | 299 | 42,615,790 | 0.40 |
| 2024/12/23 | 294 | 297 | 291 | 292 | 40,550,480 | -2.31 |
| 2024/12/24 | 291 | 295 | 291 | 294 | 25,965,280 | 0.69 |
| 2024/12/25 | 291 | 296 | 291 | 293 | 25,694,670 | -0.24 |
| 2024/12/26 | 293 | 293 | 286 | 287 | 42,703,660 | -2.19 |
| 2024/12/27 | 285 | 285 | 274 | 275 | 64,510,870 | -4.05 |
| 2024/12/30 | 275 | 281 | 275 | 280 | 50,603,090 | 1.78 |
| 2025/01/06 | 280 | 290 | 280 | 290 | 59,930,650 | 3.47 |
| 2025/01/07 | 284 | 285 | 275 | 278 | 84,604,280 | -4.01 |
| 2025/01/08 | 282 | 283 | 277 | 279 | 59,004,510 | 0.40 |
| 2025/01/09 | 281 | 288 | 280 | 284 | 55,289,220 | 1.79 |
| 2025/01/10 | 289 | 291 | 287 | 290 | 46,495,650 | 2.11 |
| 2025/01/14 | 294 | 304 | 293 | 301 | 47,729,770 | 3.83 |
| 2025/01/15 | 297 | 304 | 296 | 301 | 35,488,820 | 0.07 |
| 2025/01/16 | 297 | 302 | 294 | 299 | 50,164,740 | -0.73 |
| 2025/01/17 | 302 | 307 | 301 | 301 | 46,078,120 | 0.70 |
| 2025/01/20 | 297 | 297 | 292 | 294 | 44,452,650 | -2.32 |
| 2025/01/21 | 290 | 298 | 289 | 293 | 54,981,320 | -0.48 |
| 2025/01/22 | 287 | 288 | 282 | 283 | 51,540,660 | -3.35 |
| 2025/01/23 | 281 | 283 | 278 | 279 | 61,765,940 | -1.52 |
| 2025/01/24 | 278 | 281 | 274 | 279 | 72,874,680 | 0.00 |
| 2025/01/27 | 275 | 285 | 274 | 284 | 63,599,500 | 1.72 |
| 2025/01/28 | 290 | 294 | 287 | 292 | 66,203,260 | 2.86 |
| 2025/01/29 | 287 | 290 | 286 | 286 | 71,773,990 | -1.92 |
| 2025/01/30 | 288 | 289 | 283 | 285 | 57,500,120 | -0.45 |
| 2025/01/31 | 283 | 286 | 282 | 283 | 54,833,810 | -0.63 |
| 2025/02/03 | 299 | 301 | 294 | 299 | 76,513,090 | 5.62 |
| 2025/02/04 | 289 | 298 | 288 | 295 | 63,541,530 | -1.34 |
| 2025/02/05 | 292 | 297 | 290 | 294 | 52,380,570 | -0.20 |
| 2025/02/06 | 293 | 294 | 289 | 290 | 46,122,960 | -1.36 |
| 2025/02/07 | 293 | 295 | 291 | 294 | 32,786,910 | 1.34 |
| 2025/02/10 | 295 | 297 | 293 | 294 | 30,675,190 | 0.07 |
| 2025/02/12 | 291 | 295 | 290 | 292 | 27,928,320 | -0.95 |
| 2025/02/13 | 289 | 290 | 286 | 286 | 43,917,640 | -2.06 |
| 2025/02/14 | 286 | 290 | 285 | 289 | 28,788,510 | 1.33 |
| 2025/02/17 | 290 | 292 | 288 | 289 | 18,194,110 | -0.14 |
| 2025/02/18 | 289 | 289 | 284 | 286 | 35,256,450 | -0.87 |
| 2025/02/19 | 288 | 291 | 287 | 289 | 31,169,310 | 0.80 |
| 2025/02/20 | 292 | 299 | 292 | 296 | 37,488,030 | 2.60 |
| 2025/02/21 | 299 | 299 | 294 | 294 | 40,229,320 | -0.68 |
| 2025/02/25 | 304 | 304 | 299 | 302 | 41,508,670 | 2.75 |
| 2025/02/26 | 305 | 311 | 304 | 304 | 32,044,830 | 0.63 |
| 2025/02/27 | 302 | 305 | 300 | 302 | 28,405,890 | -0.82 |
| 2025/02/28 | 311 | 325 | 311 | 319 | 52,479,640 | 5.80 |
| 2025/03/03 | 311 | 316 | 308 | 308 | 43,348,680 | -3.45 |
| 2025/03/04 | 316 | 324 | 314 | 317 | 58,286,290 | 2.73 |
| 2025/03/05 | 317 | 319 | 311 | 315 | 46,995,550 | -0.41 |
| 2025/03/06 | 310 | 312 | 307 | 309 | 39,189,300 | -1.97 |
| 2025/03/07 | 322 | 324 | 319 | 324 | 39,185,020 | 4.66 |
| 2025/03/10 | 322 | 326 | 319 | 320 | 39,180,460 | -1.02 |
| 2025/03/11 | 333 | 339 | 325 | 325 | 52,695,210 | 1.41 |
| 2025/03/12 | 326 | 327 | 322 | 324 | 46,039,280 | -0.15 |
| 2025/03/13 | 319 | 325 | 315 | 325 | 41,935,490 | 0.09 |
| 2025/03/14 | 326 | 329 | 318 | 319 | 34,188,730 | -1.63 |
| 2025/03/17 | 312 | 314 | 311 | 314 | 26,369,330 | -1.75 |
| 2025/03/18 | 306 | 307 | 304 | 306 | 36,894,020 | -2.39 |
| 2025/03/19 | 307 | 307 | 302 | 307 | 38,499,540 | 0.36 |
| 2025/03/21 | 310 | 311 | 304 | 309 | 34,618,590 | 0.55 |
| 2025/03/24 | 307 | 310 | 306 | 310 | 28,058,350 | 0.23 |
| 2025/03/25 | 304 | 309 | 302 | 307 | 34,984,230 | -0.94 |
| 2025/03/26 | 302 | 306 | 300 | 303 | 42,216,300 | -1.30 |
| 2025/03/27 | 309 | 311 | 306 | 308 | 58,715,950 | 1.72 |
| 2025/03/28 | 309 | 318 | 309 | 314 | 41,856,830 | 1.98 |
| 2025/03/31 | 333 | 340 | 332 | 338 | 56,385,400 | 7.61 |
| 2025/04/01 | 332 | 340 | 331 | 339 | 41,607,380 | 0.38 |
| 2025/04/02 | 336 | 343 | 336 | 336 | 42,881,190 | -0.85 |
| 2025/04/03 | 368 | 368 | 353 | 355 | 65,903,480 | 5.62 |
| 2025/04/04 | 369 | 386 | 364 | 374 | 82,865,590 | 5.18 |
| 2025/04/07 | 443 | 444 | 416 | 433 | 100,884,730 | 15.90 |
| 2025/04/08 | 384 | 392 | 374 | 383 | 98,302,570 | -11.62 |
| 2025/04/09 | 402 | 421 | 398 | 409 | 91,122,720 | 6.87 |
| 2025/04/10 | 338 | 349 | 335 | 338 | 103,670,770 | -17.26 |
| 2025/04/11 | 370 | 374 | 354 | 355 | 61,106,080 | 4.96 |
| 2025/04/14 | 347 | 349 | 339 | 346 | 48,293,800 | -2.53 |
| 2025/04/15 | 340 | 341 | 337 | 341 | 38,717,750 | -1.65 |
| 2025/04/16 | 342 | 353 | 341 | 348 | 46,973,600 | 2.26 |
| 2025/04/17 | 346 | 348 | 339 | 339 | 51,807,640 | -2.79 |
| 2025/04/18 | 337 | 341 | 331 | 331 | 32,510,980 | -2.22 |
| 2025/04/21 | 336 | 341 | 334 | 340 | 32,803,900 | 2.57 |
| 2025/04/22 | 342 | 343 | 339 | 340 | 30,931,070 | 0.21 |
| 2025/04/23 | 323 | 332 | 322 | 328 | 45,964,780 | -3.64 |
| 2025/04/24 | 321 | 326 | 320 | 326 | 39,708,880 | -0.70 |
| 2025/04/25 | 316 | 318 | 310 | 312 | 55,380,920 | -4.21 |
| 2025/04/28 | 307 | 311 | 306 | 310 | 42,023,500 | -0.51 |
| 2025/04/30 | 309 | 311 | 306 | 306 | 39,620,660 | -1.26 |
| 2025/05/01 | 304 | 307 | 298 | 300 | 51,265,990 | -2.19 |
| 2025/05/02 | 297 | 297 | 291 | 293 | 57,731,950 | -2.10 |
| 2025/05/07 | 292 | 295 | 291 | 294 | 42,642,980 | 0.27 |
| 2025/05/08 | 292 | 296 | 290 | 290 | 49,286,720 | -1.56 |
| 2025/05/09 | 284 | 287 | 282 | 283 | 50,586,180 | -2.18 |
| 2025/05/12 | 280 | 284 | 280 | 280 | 37,849,290 | -1.09 |
| 2025/05/13 | 268 | 272 | 268 | 272 | 57,127,280 | -2.78 |
| 2025/05/14 | 271 | 277 | 270 | 274 | 37,437,680 | 0.44 |
| 2025/05/15 | 279 | 281 | 277 | 279 | 36,688,720 | 1.86 |
| 2025/05/16 | 279 | 283 | 278 | 279 | 37,444,280 | 0.11 |
| 2025/05/19 | 281 | 284 | 281 | 283 | 44,194,830 | 1.51 |
| 2025/05/20 | 279 | 283 | 276 | 283 | 45,006,210 | -0.21 |
| 2025/05/21 | 281 | 286 | 280 | 286 | 23,139,370 | 1.13 |
| 2025/05/22 | 292 | 293 | 289 | 291 | 38,539,810 | 1.79 |
| 2025/05/23 | 288 | 289 | 284 | 288 | 36,132,660 | -0.96 |
| 2025/05/26 | 287 | 288 | 282 | 282 | 34,302,920 | -2.08 |
| 2025/05/27 | 282 | 284 | 279 | 279 | 22,666,850 | -1.17 |
| 2025/05/28 | 273 | 279 | 272 | 279 | 34,395,310 | 0.00 |
| 2025/05/29 | 273 | 273 | 268 | 268 | 55,193,930 | -3.70 |
| 2025/05/30 | 276 | 278 | 273 | 274 | 43,289,520 | 2.16 |
| 2025/06/02 | 280 | 285 | 280 | 283 | 33,003,260 | 3.03 |
| 2025/06/03 | 280 | 283 | 278 | 283 | 30,201,960 | 0.00 |
| 2025/06/04 | 279 | 279 | 276 | 278 | 34,846,540 | -1.52 |
| 2025/06/05 | 281 | 282 | 279 | 281 | 31,964,190 | 1.01 |
| 2025/06/06 | 281 | 281 | 278 | 278 | 25,285,320 | -0.93 |
| 2025/06/09 | 274 | 274 | 272 | 273 | 28,150,860 | -1.87 |
| 2025/06/10 | 271 | 272 | 267 | 272 | 40,613,060 | -0.51 |
| 2025/06/11 | 269 | 270 | 267 | 269 | 27,823,710 | -1.21 |
| 2025/06/12 | 270 | 273 | 269 | 272 | 30,886,400 | 1.30 |
| 2025/06/13 | 274 | 281 | 273 | 277 | 68,482,820 | 1.76 |
| 2025/06/16 | 273 | 274 | 269 | 270 | 43,108,470 | -2.53 |
| 2025/06/17 | 269 | 269 | 266 | 266 | 43,419,150 | -1.33 |
| 2025/06/18 | 269 | 269 | 262 | 262 | 44,453,900 | -1.54 |
| 2025/06/19 | 262 | 267 | 262 | 267 | 26,018,760 | 1.83 |
| 2025/06/20 | 268 | 269 | 265 | 268 | 38,318,260 | 0.37 |
| 2025/06/23 | 271 | 274 | 269 | 269 | 45,690,770 | 0.30 |
| 2025/06/24 | 262 | 265 | 260 | 263 | 37,943,200 | -2.08 |
| 2025/06/25 | 261 | 264 | 261 | 261 | 29,199,950 | -0.76 |
| 2025/06/26 | 259 | 259 | 252 | 253 | 63,423,680 | -3.29 |
| 2025/06/27 | 247 | 248 | 243 | 245 | 57,451,460 | -3.01 |
| 2025/06/30 | 239 | 242 | 236 | 241 | 48,244,080 | -1.59 |
| 2025/07/01 | 243 | 248 | 242 | 247 | 51,708,470 | 2.45 |
| 2025/07/02 | 253 | 253 | 247 | 249 | 48,219,810 | 0.89 |
| 2025/07/03 | 248 | 250 | 248 | 249 | 33,012,800 | 0.04 |
| 2025/07/04 | 247 | 250 | 246 | 249 | 31,896,310 | -0.20 |
| 2025/07/07 | 249 | 252 | 248 | 252 | 37,524,620 | 1.13 |
| 2025/07/08 | 252 | 253 | 248 | 250 | 38,705,890 | -0.76 |
| 2025/07/09 | 247 | 251 | 246 | 249 | 25,206,350 | -0.44 |
| 2025/07/10 | 249 | 252 | 249 | 251 | 32,006,050 | 0.85 |
| 2025/07/11 | 247 | 253 | 247 | 252 | 34,449,710 | 0.44 |
| 2025/07/14 | 254 | 255 | 251 | 253 | 27,103,900 | 0.52 |
| 2025/07/15 | 252 | 254 | 250 | 250 | 31,114,910 | -1.07 |
| 2025/07/16 | 250 | 252 | 247 | 250 | 27,073,400 | -0.08 |
| 2025/07/17 | 253 | 254 | 247 | 247 | 34,420,270 | -1.08 |
| 2025/07/18 | 245 | 249 | 245 | 248 | 36,064,520 | 0.24 |
| 2025/07/22 | 248 | 251 | 243 | 249 | 44,400,720 | 0.48 |
| 2025/07/23 | 241 | 243 | 229 | 231 | 110,503,220 | -7.42 |
| 2025/07/24 | 225 | 226 | 221 | 224 | 78,758,630 | -2.99 |
| 2025/07/25 | 225 | 228 | 225 | 228 | 54,890,440 | 1.92 |
| 2025/07/28 | 227 | 233 | 227 | 232 | 44,281,280 | 1.71 |
| 2025/07/29 | 235 | 238 | 235 | 237 | 40,291,060 | 1.98 |
| 2025/07/30 | 235 | 238 | 235 | 237 | 30,404,880 | 0.04 |
| 2025/07/31 | 236 | 236 | 231 | 232 | 32,978,610 | -2.20 |
| 2025/08/01 | 236 | 237 | 232 | 234 | 45,143,330 | 1.25 |
| 2025/08/04 | 246 | 246 | 240 | 240 | 47,028,510 | 2.56 |
| 2025/08/05 | 238 | 239 | 237 | 238 | 25,923,230 | -1.12 |
| 2025/08/06 | 239 | 239 | 234 | 235 | 31,186,670 | -1.26 |
| 2025/08/07 | 236 | 237 | 230 | 232 | 30,762,980 | -1.19 |
| 2025/08/08 | 230 | 230 | 221 | 223 | 91,482,840 | -3.84 |
| 2025/08/12 | 219 | 219 | 211 | 213 | 129,796,260 | -4.35 |
| 2025/08/13 | 209 | 211 | 206 | 207 | 79,859,040 | -2.77 |
| 2025/08/14 | 210 | 214 | 209 | 214 | 60,909,780 | 3.04 |
| 2025/08/15 | 212 | 213 | 206 | 206 | 64,602,320 | -3.46 |
| 2025/08/18 | 205 | 206 | 202 | 203 | 51,028,830 | -1.41 |
| 2025/08/19 | 202 | 206 | 202 | 205 | 54,604,040 | 0.74 |
| 2025/08/20 | 208 | 213 | 208 | 211 | 68,894,980 | 2.98 |
| 2025/08/21 | 212 | 214 | 211 | 213 | 55,220,180 | 1.09 |
| 2025/08/22 | 213 | 217 | 212 | 214 | 65,703,020 | 0.23 |
| 2025/08/25 | 209 | 213 | 208 | 212 | 51,107,460 | -1.08 |
| 2025/08/26 | 213 | 219 | 213 | 216 | 58,356,180 | 1.99 |
| 2025/08/27 | 215 | 217 | 213 | 215 | 35,558,270 | -0.46 |
| 2025/08/28 | 216 | 217 | 211 | 211 | 59,163,020 | -1.72 |
| 2025/08/29 | 211 | 213 | 211 | 212 | 29,626,450 | 0.43 |
| 2025/09/01 | 216 | 221 | 215 | 218 | 63,679,690 | 2.74 |
| 2025/09/02 | 216 | 219 | 215 | 217 | 43,867,530 | -0.55 |
| 2025/09/03 | 219 | 221 | 216 | 220 | 66,185,170 | 1.80 |
| 2025/09/04 | 219 | 219 | 213 | 214 | 76,431,820 | -3.13 |
| 2025/09/05 | 209 | 211 | 207 | 209 | 61,341,500 | -2.11 |
| 2025/09/08 | 204 | 206 | 201 | 203 | 75,008,940 | -3.06 |
| 2025/09/09 | 201 | 205 | 198 | 205 | 84,259,480 | 1.04 |
| 2025/09/10 | 204 | 204 | 201 | 201 | 44,257,580 | -1.71 |
| 2025/09/11 | 200 | 201 | 196 | 196 | 118,088,020 | -2.58 |
| 2025/09/12 | 192 | 195 | 191 | 193 | 67,417,490 | -1.58 |
| 2025/09/16 | 191 | 194 | 190 | 192 | 73,936,430 | -0.57 |
| 2025/09/17 | 193 | 194 | 191 | 192 | 88,600,010 | 0.21 |
| 2025/09/18 | 191 | 192 | 186 | 188 | 116,975,520 | -2.29 |
| 2025/09/19 | 184 | 195 | 183 | 190 | 170,997,680 | 1.28 |
| 2025/09/22 | 188 | 189 | 184 | 186 | 75,345,970 | -2.10 |
| 2025/09/24 | 187 | 189 | 185 | 185 | 70,777,430 | -0.64 |
| 2025/09/25 | 185 | 186 | 184 | 184 | 63,516,410 | -0.49 |
| 2025/09/26 | 185 | 187 | 184 | 187 | 86,239,530 | 1.68 |
| 2025/09/29 | 187 | 189 | 186 | 188 | 64,973,940 | 0.37 |
| 2025/09/30 | 187 | 190 | 187 | 189 | 59,584,240 | 0.32 |
| 2025/10/01 | 190 | 193 | 189 | 191 | 101,478,680 | 1.49 |
| 2025/10/02 | 189 | 191 | 187 | 188 | 74,771,150 | -1.67 |
| 2025/10/03 | 187 | 187 | 181 | 181 | 87,064,750 | -3.62 |
| 2025/10/06 | 168 | 169 | 163 | 164 | 184,552,930 | -9.60 |
| 2025/10/07 | 161 | 164 | 160 | 164 | 103,591,660 | 0.00 |
| 2025/10/08 | 164 | 165 | 162 | 165 | 85,186,950 | 0.79 |
| 2025/10/09 | 162 | 163 | 159 | 160 | 91,438,110 | -3.45 |
| 2025/10/10 | 159 | 164 | 159 | 163 | 83,880,780 | 2.01 |
| 2025/10/14 | 168 | 173 | 164 | 171 | 167,142,080 | 5.16 |
| 2025/10/15 | 170 | 171 | 164 | 165 | 77,225,290 | -3.68 |
| 2025/10/16 | 162 | 163 | 161 | 161 | 62,932,290 | -2.49 |
| 2025/10/17 | 164 | 166 | 162 | 166 | 69,499,850 | 3.17 |
| 2025/10/20 | 160 | 161 | 154 | 154 | 95,468,690 | -6.94 |
| 2025/10/21 | 151 | 155 | 149 | 154 | 145,900,160 | -0.45 |
| 2025/10/22 | 154 | 158 | 152 | 153 | 106,793,330 | -0.13 |
| 2025/10/23 | 157 | 159 | 157 | 158 | 65,346,670 | 2.80 |
| 2025/10/24 | 154 | 156 | 152 | 153 | 58,441,660 | -2.85 |
| 2025/10/27 | 149 | 149 | 146 | 146 | 109,163,770 | -4.96 |
| 2025/10/28 | 147 | 148 | 146 | 147 | 78,182,580 | 1.24 |
| 2025/10/29 | 145 | 145 | 140 | 141 | 107,594,860 | -4.61 |
| 2025/10/30 | 142 | 143 | 139 | 141 | 138,558,520 | 0.36 |
| 2025/10/31 | 139 | 139 | 135 | 135 | 140,250,130 | -4.32 |
| 2025/11/04 | 135 | 139 | 134 | 139 | 164,378,690 | 3.11 |
| 2025/11/05 | 145 | 153 | 145 | 147 | 279,046,080 | 5.24 |
| 2025/11/06 | 142 | 145 | 141 | 144 | 119,428,140 | -2.05 |
| 2025/11/07 | 148 | 150 | 146 | 146 | 129,812,770 | 1.88 |
| 2025/11/10 | 143 | 146 | 142 | 143 | 78,285,260 | -2.46 |
| 2025/11/11 | 140 | 145 | 139 | 143 | 61,692,010 | 0.42 |
| 2025/11/12 | 143 | 145 | 142 | 142 | 90,253,580 | -0.98 |
| 2025/11/13 | 143 | 143 | 140 | 141 | 48,551,800 | -0.71 |
| 2025/11/14 | 147 | 147 | 144 | 146 | 86,416,870 | 3.41 |
| 2025/11/17 | 147 | 149 | 146 | 146 | 114,444,040 | 0.14 |
| 2025/11/18 | 149 | 156 | 148 | 155 | 119,612,570 | 6.17 |
| 2025/11/19 | 155 | 158 | 153 | 156 | 151,103,170 | 0.78 |
| 2025/11/20 | 144 | 149 | 143 | 148 | 155,905,860 | -5.13 |
| 2025/11/21 | 156 | 157 | 153 | 155 | 105,725,690 | 4.53 |
| 2025/11/25 | 150 | 156 | 150 | 155 | 78,415,620 | 0.19 |
| 2025/11/26 | 153 | 153 | 148 | 149 | 78,096,640 | -3.74 |
| 2025/11/27 | 147 | 147 | 145 | 146 | 57,136,160 | -2.35 |
| 2025/11/28 | 145 | 147 | 145 | 145 | 44,734,110 | -0.34 |
| 2025/12/01 | 145 | 151 | 144 | 150 | 82,255,260 | 3.58 |
| 2025/12/02 | 149 | 151 | 149 | 151 | 50,435,170 | 0.13 |
| 2025/12/03 | 149 | 149 | 145 | 147 | 59,383,780 | -2.39 |
| 2025/12/04 | 147 | 147 | 140 | 141 | 73,435,540 | -4.42 |
| 2025/12/05 | 143 | 145 | 143 | 143 | 61,920,750 | 1.92 |
| 2025/12/08 | 142 | 145 | 142 | 143 | 45,749,710 | -0.21 |
| 2025/12/09 | 143 | 144 | 142 | 143 | 43,405,690 | -0.28 |
| 2025/12/10 | 141 | 144 | 140 | 143 | 62,107,060 | 0.21 |
| 2025/12/11 | 142 | 146 | 141 | 145 | 75,096,470 | 1.75 |
| 2025/12/12 | 142 | 143 | 140 | 141 | 97,807,200 | -2.75 |
| 2025/12/15 | 146 | 146 | 144 | 145 | 53,863,300 | 2.34 |
| 2025/12/16 | 146 | 150 | 146 | 149 | 65,711,820 | 3.11 |
| 2025/12/17 | 149 | 151 | 148 | 148 | 65,036,150 | -0.47 |
| 2025/12/18 | 153 | 154 | 151 | 152 | 67,594,480 | 2.16 |
| 2025/12/19 | 149 | 150 | 147 | 149 | 51,963,510 | -2.04 |
| 2025/12/22 | 143 | 144 | 142 | 143 | 64,631,730 | -3.50 |
| 2025/12/23 | 143 | 144 | 143 | 143 | 49,438,460 | 0.00 |
| 2025/12/24 | 143 | 144 | 142 | 144 | 42,291,810 | 0.14 |
| 2025/12/25 | 143 | 144 | 143 | 144 | 27,108,450 | 0.00 |
| 2025/12/26 | 143 | 143 | 140 | 141 | 97,424,570 | -1.46 |
| 2025/12/29 | 141 | 144 | 141 | 143 | 79,180,370 | 0.99 |
| 2025/12/30 | 144 | 144 | 142 | 143 | 54,662,630 | 0.42 |
| 2026/01/05 | 139 | 139 | 134 | 135 | 143,465,760 | -5.86 |
| 2026/01/06 | 133 | 134 | 131 | 132 | 83,271,350 | -2.52 |
| 2026/01/07 | 133 | 135 | 132 | 134 | 79,772,740 | 1.98 |
| 2026/01/08 | 135 | 139 | 135 | 139 | 68,632,430 | 3.28 |
| 2026/01/09 | 137 | 138 | 134 | 134 | 68,325,070 | -3.10 |
| 2026/01/13 | 124 | 126 | 124 | 126 | 157,430,550 | -6.25 |
| 2026/01/14 | 124 | 125 | 121 | 122 | 158,612,790 | -3.26 |
| 2026/01/15 | 124 | 125 | 123 | 123 | 86,922,350 | 0.99 |
| 2026/01/16 | 123 | 125 | 123 | 124 | 72,849,220 | 0.65 |
| 2026/01/19 | 127 | 128 | 126 | 126 | 112,463,750 | 1.37 |
| 2026/01/20 | 126 | 129 | 126 | 128 | 58,867,360 | 2.23 |
| 2026/01/21 | 133 | 133 | 129 | 129 | 92,328,200 | 0.86 |
| 2026/01/22 | 125 | 127 | 124 | 125 | 88,259,500 | -3.40 |
| 2026/01/23 | 124 | 125 | 123 | 124 | 63,201,190 | -0.64 |
| 2026/01/26 | 129 | 130 | 128 | 129 | 89,653,600 | 3.54 |
| 2026/01/27 | 129 | 130 | 126 | 127 | 70,268,540 | -1.63 |
| 2026/01/28 | 128 | 129 | 126 | 126 | 90,177,090 | -0.16 |
| 2026/01/29 | 123 | 128 | 123 | 126 | 111,961,520 | -0.08 |
| 2026/01/30 | 127 | 128 | 125 | 127 | 109,262,670 | 0.24 |
| 2026/02/02 | 125 | 130 | 122 | 130 | 112,957,360 | 2.37 |
| 2026/02/03 | 123 | 124 | 119 | 119 | 117,765,990 | -7.88 |
| 2026/02/04 | 122 | 123 | 121 | 121 | 61,361,900 | 1.51 |
| 2026/02/05 | 121 | 124 | 121 | 123 | 81,138,890 | 1.73 |
| 2026/02/06 | 126 | 127 | 121 | 122 | 92,662,520 | -1.38 |
| 2026/02/09 | 108 | 112 | 107 | 112 | 191,342,130 | -7.90 |
| 2026/02/10 | 110 | 110 | 106 | 107 | 114,304,470 | -4.29 |
| 2026/02/12 | 106 | 108 | 106 | 107 | 88,391,150 | -0.19 |
| 2026/02/13 | 110 | 111 | 108 | 110 | 104,831,370 | 2.53 |
| 2026/02/16 | 108 | 111 | 108 | 110 | 81,913,120 | 0.46 |
| 2026/02/17 | 110 | 113 | 110 | 112 | 69,351,460 | 1.27 |
| 2026/02/18 | 110 | 111 | 108 | 109 | 70,432,440 | -2.42 |
| 2026/02/19 | 108 | 108 | 107 | 108 | 58,487,520 | -1.01 |
| 2026/02/20 | 109 | 111 | 109 | 110 | 99,010,340 | 2.14 |
| 2026/02/24 | 111 | 111 | 108 | 108 | 93,460,370 | -1.45 |
| 2026/02/25 | 106 | 107 | 102 | 103 | 160,982,070 | -4.70 |
| 2026/02/26 | 101 | 103 | 101 | 103 | 141,163,170 | -0.58 |
| 2026/02/27 | 104 | 105 | 102 | 102 | 106,380,500 | -0.29 |
| 2026/03/02 | 107 | 108 | 104 | 105 | 143,580,340 | 2.83 |
| 2026/03/03 | 106 | 112 | 106 | 112 | 137,182,160 | 6.17 |
| 2026/03/04 | 117 | 122 | 114 | 120 | 326,894,110 | 7.25 |
| 2026/03/05 | 111 | 117 | 109 | 115 | 246,199,250 | -3.92 |
| 2026/03/06 | 118 | 118 | 113 | 114 | 179,661,640 | -1.39 |
| 2026/03/09 | 127 | 131 | 125 | 126 | 257,506,010 | 10.48 |
| 2026/03/10 | 118 | 122 | 116 | 118 | 154,496,810 | -5.74 |
| 2026/03/11 | 114 | 115 | 112 | 115 | 128,008,100 | -2.96 |
| 2026/03/12 | 118 | 120 | 116 | 117 | 137,983,910 | 1.83 |
| 2026/03/13 | 122 | 123 | 119 | 120 | 161,871,530 | 2.57 |
| 2026/03/16 | 120 | 123 | 119 | 120 | 156,124,460 | 0.33 |
| 2026/03/17 | 117 | 121 | 117 | 120 | 82,330,730 | -0.08 |
| 2026/03/18 | 118 | 118 | 113 | 113 | 121,487,060 | -5.91 |
| 2026/03/19 | 120 | 122 | 119 | 121 | 115,724,580 | 7.34 |
| 2026/03/23 | 131 | 134 | 129 | 130 | 185,599,400 | 6.75 |
| 2026/03/24 | 123 | 129 | 123 | 126 | 194,652,860 | -3.09 |
| 2026/03/25 | 120 | 120 | 117 | 119 | 168,789,920 | -5.65 |
| 2026/03/26 | 118 | 121 | 117 | 120 | 126,743,730 | 1.01 |
| 2026/03/27 | 122 | 124 | 119 | 120 | 126,360,020 | 0.42 |
| 2026/03/30 | 131 | 132 | 126 | 126 | 210,349,670 | 4.58 |
| 2026/03/31 | 130 | 132 | 124 | 129 | 182,285,260 | 2.39 |
| 2026/04/01 | 120 | 121 | 116 | 116 | 167,212,040 | -10.10 |
| 2026/04/02 | 114 | 122 | 114 | 121 | 230,916,160 | 4.67 |
| 2026/04/03 | 118 | 119 | 117 | 118 | 95,164,900 | -2.64 |
| 2026/04/06 | 118 | 118 | 114 | 117 | 130,566,000 | -1.10 |
| 2026/04/07 | 116 | 118 | 115 | 116 | 88,176,890 | -0.17 |
| 2026/04/08 | 105 | 107 | 104 | 104 | 264,174,130 | -10.82 |
| 2026/04/09 | 104 | 106 | 104 | 105 | 130,362,570 | 1.54 |
| 2026/04/10 | 103 | 104 | 102 | 102 | 140,207,190 | -3.32 |
| 2026/04/13 | 104 | 104 | 102 | 103 | 89,993,760 | 1.37 |
| 2026/04/14 | 100 | 100 | 98 | 99 | 165,238,600 | -4.65 |
| 2026/04/15 | 96 | 98 | 96 | 97 | 208,108,270 | -1.12 |
| 2026/04/16 | 96 | 96 | 92 | 92 | 192,006,670 | -5.13 |
| 2026/04/17 | 94 | 96 | 93 | 96 | 153,793,190 | 3.68 |
| 2026/04/20 | 95 | 95 | 94 | 95 | 129,781,060 | -0.73 |
| 2026/04/21 | 94 | 94 | 92 | 93 | 77,210,960 | -2.00 |
| 2026/04/22 | 94 | 94 | 92 | 93 | 105,339,970 | -0.64 |
| 2026/04/23 | 91 | 96 | 91 | 94 | 209,722,840 | 1.62 |
| 2026/04/24 | 93 | 94 | 92 | 92 | 105,734,420 | -2.02 |
| 2026/04/27 | 91 | 93 | 88 | 90 | 155,671,350 | -2.93 |
| 2026/04/28 | 90 | 92 | 90 | 92 | 95,482,580 | 2.23 |
| 2026/04/30 | 94 | 95 | 93 | 94 | 118,742,090 | 2.30 |
| 2026/05/01 | 92 | 93 | 92 | 93 | 72,255,040 | -0.75 |
| 2026/05/07 | 85 | 86 | 81 | 82 | 207,920,230 | -12.06 |
| 2026/05/08 | 83 | 84 | 83 | 83 | 126,712,600 | 1.10 |
| 2026/05/11 | 81 | 83 | 81 | 83 | 112,960,480 | 0.85 |
| 2026/05/12 | 82 | 84 | 81 | 83 | 152,694,320 | -0.84 |
| 2026/05/13 | 84 | 84 | 81 | 81 | 99,140,610 | -1.94 |
| 2026/05/14 | 80 | 83 | 80 | 83 | 169,552,350 | 2.10 |
| 2026/05/15 | 82 | 87 | 81 | 86 | 166,918,230 | 3.75 |
| 2026/05/18 | 85 | 89 | 85 | 88 | 203,420,340 | 2.10 |
| 2026/05/19 | 86 | 89 | 86 | 88 | 189,248,350 | 0.68 |
| 2026/05/20 | 89 | 92 | 89 | 90 | 190,449,780 | 2.38 |
| 2026/05/21 | 86 | 86 | 84 | 85 | 169,724,310 | -6.09 |
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。 | |