ｉＦｒｅｅＥＴＦ 日経平均レバレッジ・インデックス 1365
72,250円
(時刻：15:30)
▼ -730円 (-1.00%)
価格情報
| 始値 | 70,620円 |
| 高値 | 72,540円 |
| 安値 | 70,620円 |
| 終値 | 72,250円 |
| 出来高 | 28,682株 |
| 売買代金 | 2,059,364,280円 |
| 売り気配 (15:30) | 72,250円 |
| 買い気配 (15:30) | 72,160円 |
| 年初来高値 (2026/01/14) | 77,200円 |
| 年初来安値 (2025/04/07) | 25,725円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ 日経平均レバレッジ・インデックス |
| 英文銘柄名 | IFREEETF NIKKEI225 LEVERAGED INDEX |
| 時価総額 | 8,882,322,820.0円 |
| 発行済株式総数 | 121,709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 | 注意喚起 |
| 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。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/21 | 5,854 | -1,089 | 7,417 | 855 |
| 2026/01/20 | 6,943 | -217 | 6,562 | 56 |
| 2026/01/19 | 7,160 | 1 | 6,506 | 580 |
| 2026/01/16 | 7,159 | -839 | 5,926 | 851 |
| 2026/01/15 | 7,998 | 453 | 5,075 | -676 |
| 2026/01/14 | 7,545 | -2,926 | 5,751 | 382 |
| 2026/01/13 | 10,471 | 387 | 5,369 | -2,282 |
| 2026/01/09 | 10,084 | -729 | 7,651 | -174 |
| 2026/01/08 | 10,813 | 783 | 7,825 | 1,441 |
| 2026/01/07 | 10,030 | 0 | 6,384 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 7,160 | -3,311 | 6,506 | 1,137 |
| 2026/01/09 | 10,471 | 441 | 5,369 | -3,270 |
| 2025/12/26 | 10,030 | -1,433 | 8,639 | -2,549 |
| 2025/12/19 | 11,463 | -884 | 11,188 | 3,004 |
| 2025/12/12 | 12,347 | -719 | 8,184 | -815 |
| 2025/12/05 | 13,066 | 674 | 8,999 | -22 |
| 2025/11/28 | 12,392 | 231 | 9,021 | -1,334 |
| 2025/11/21 | 12,161 | -72 | 10,355 | -764 |
| 2025/11/14 | 12,233 | -229 | 11,119 | 678 |
| 2025/11/07 | 12,462 | -1,917 | 10,441 | 1,578 |
| 2025/10/31 | 14,379 | -944 | 8,863 | -1,300 |
| 2025/10/24 | 15,323 | -1,020 | 10,163 | -5,523 |
| 2025/10/17 | 16,343 | -930 | 15,686 | 8,831 |
| 2025/10/10 | 17,273 | -4,862 | 6,855 | 1,451 |
| 2025/10/03 | 22,135 | 238 | 5,404 | -1,512 |
| 2025/09/26 | 21,897 | 585 | 6,916 | -2,063 |
| 2025/09/19 | 21,312 | -552 | 8,979 | 987 |
| 2025/09/12 | 21,864 | 2,030 | 7,992 | -2,352 |
| 2025/09/05 | 19,834 | 224 | 10,344 | 346 |
| 2025/08/29 | 19,610 | -310 | 9,998 | 613 |
| 2025/08/22 | 19,920 | -2,970 | 9,385 | 725 |
| 2025/08/15 | 22,890 | 2,431 | 8,660 | -3,451 |
| 2025/08/08 | 20,459 | 1,271 | 12,111 | -1,475 |
| 2025/08/01 | 19,188 | -1,303 | 13,586 | 1,952 |
| 2025/07/25 | 20,491 | 3,459 | 11,634 | -690 |
| 2025/07/18 | 17,032 | 1,008 | 12,324 | -4,568 |
| 2025/07/11 | 16,024 | -176 | 16,892 | 377 |
| 2025/07/04 | 16,200 | 289 | 16,515 | 2,504 |
| 2025/06/27 | 15,911 | 3,300 | 14,011 | -5,513 |
| 2025/06/20 | 12,611 | 3,602 | 19,524 | -3,528 |
| 2025/06/13 | 9,009 | -51 | 23,052 | -273 |
| 2025/06/06 | 9,060 | 706 | 23,325 | 1,095 |
| 2025/05/30 | 8,354 | -579 | 22,230 | -6,937 |
| 2025/05/23 | 8,933 | -1,496 | 29,167 | 5,745 |
| 2025/05/16 | 10,429 | 891 | 23,422 | -2,044 |
| 2025/05/09 | 9,538 | 2,008 | 25,466 | -4,357 |
| 2025/05/02 | 7,530 | 2,503 | 29,823 | -2,453 |
| 2025/04/25 | 5,027 | -1,011 | 32,276 | -5,620 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/20 | 個人 | 0 （0.90%→0.00%） |
| 2026/01/19 | 個人 | 1,100 （0.83%→0.90%） |
| 2026/01/15 | 個人 | 1,100 （0.72%→0.83%） |
| 2026/01/13 | 個人 | 1,100 （0.92%→0.72%） |
| 2026/01/13 | 個人 | 100 （0.65%→0.06%） |
| 2026/01/07 | 個人 | 1,000 （None→0.65%） |
| 2026/01/07 | 個人 | 1,400 （1.06%→0.92%） |
| 2026/01/06 | 個人 | 1,400 （1.15%→1.06%） |
| 2026/01/05 | 個人 | 1,400 （0.98%→1.15%） |
| 2025/12/29 | 個人 | 1,400 （1.34%→0.98%） |
| 2025/12/26 | 個人 | 1,900 （1.25%→1.34%） |
| 2025/12/22 | 個人 | 1,900 （1.17%→1.25%） |
| 2025/12/19 | 個人 | 1,900 （1.25%→1.17%） |
| 2025/12/12 | 個人 | 1,900 （1.34%→1.25%） |
| 2025/12/09 | 個人 | 1,900 （1.25%→1.34%） |
| 2025/11/27 | 個人 | 1,900 （1.34%→1.25%） |
| 2025/11/20 | 個人 | 1,900 （1.44%→1.34%） |
| 2025/11/19 | 個人 | 1,900 （1.56%→1.44%） |
| 2025/11/10 | 個人 | 1,900 （1.70%→1.56%） |
| 2025/11/10 | 個人 | 600 （0.58%→0.49%） |
| 2025/11/07 | 個人 | 1,900 （1.80%→1.70%） |
| 2025/11/07 | 個人 | 550 （0.54%→0.49%） |
| 2025/10/31 | 個人 | 600 （0.49%→0.58%） |
| 2025/10/31 | 個人 | 550 （0.49%→0.54%） |
| 2025/10/22 | 個人 | 2,200 （1.96%→1.80%） |
| 2025/10/22 | 個人 | 600 （0.58%→0.49%） |
| 2025/10/22 | 個人 | 300 （0.53%→0.24%） |
| 2025/10/20 | 個人 | 600 （None→0.53%） |
| 2025/10/20 | 個人 | 0 （0.53%→0.00%） |
| 2025/10/17 | 個人 | 2,200 （2.16%→1.96%） |
| 2025/10/17 | 個人 | 550 （0.54%→0.49%） |
| 2025/10/16 | 個人 | 546 （None→0.53%） |
| 2025/10/15 | 個人 | 2,200 （1.80%→2.16%） |
| 2025/10/15 | 個人 | 600 （0.49%→0.58%） |
| 2025/10/15 | 個人 | 550 （0.40%→0.54%） |
| 2025/10/09 | 個人 | 2,200 （1.96%→1.80%） |
| 2025/10/09 | 個人 | 600 （0.53%→0.49%） |
| 2025/10/09 | 個人 | 600 （0.53%→0.49%） |
| 2025/10/08 | 個人 | 600 （0.44%→0.53%） |
| 2025/10/06 | 個人 | 0 （1.34%→0.00%） |
| 2025/10/06 | 個人 | 0 （1.07%→0.00%） |
| 2025/10/03 | 個人 | 600 （0.49%→0.53%） |
| 2025/10/01 | 個人 | 2,200 （2.16%→1.96%） |
| 2025/10/01 | 個人 | 1,500 （1.47%→1.34%） |
| 2025/10/01 | 個人 | 1,200 （1.17%→1.07%） |
| 2025/10/01 | 個人 | 550 （0.54%→0.49%） |
| 2025/09/30 | 個人 | 2,200 （1.96%→2.16%） |
| 2025/09/30 | 個人 | 1,500 （1.34%→1.47%） |
| 2025/09/30 | 個人 | 1,200 （1.07%→1.17%） |
| 2025/09/30 | 個人 | 550 （0.41%→0.54%） |
| 2025/09/18 | 個人 | 2,200 （1.80%→1.96%） |
| 2025/09/18 | 個人 | 1,500 （1.23%→1.34%） |
| 2025/09/18 | 個人 | 1,200 （0.98%→1.07%） |
| 2025/09/16 | 個人 | 2,200 （1.96%→1.80%） |
| 2025/09/16 | 個人 | 1,500 （1.34%→1.23%） |
| 2025/09/16 | 個人 | 1,200 （1.07%→0.98%） |
| 2025/09/12 | 個人 | 200 （0.53%→0.17%） |
| 2025/09/12 | 個人 | 2,200 （1.80%→1.96%） |
| 2025/09/12 | 個人 | 1,500 （1.23%→1.34%） |
| 2025/09/12 | 個人 | 1,200 （0.91%→1.07%） |
| 2025/09/11 | 個人 | 2,200 （1.67%→1.80%） |
| 2025/09/11 | 個人 | 1,500 （1.13%→1.23%） |
| 2025/09/10 | 個人 | 701 （0.49%→0.53%） |
| 2025/09/10 | 個人 | 2,200 （1.55%→1.67%） |
| 2025/09/10 | 個人 | 1,500 （1.05%→1.13%） |
| 2025/09/10 | 個人 | 1,200 （0.84%→0.91%） |
| 2025/09/08 | 個人 | 2,200 （1.45%→1.55%） |
| 2025/09/08 | 個人 | 1,500 （0.98%→1.05%） |
| 2025/09/08 | 個人 | 1,200 （0.79%→0.84%） |
| 2025/09/05 | 個人 | 2,200 （1.55%→1.45%） |
| 2025/09/05 | 個人 | 1,500 （1.05%→0.98%） |
| 2025/09/05 | 個人 | 1,200 （0.84%→0.79%） |
| 2025/09/04 | 個人 | 2,200 （1.19%→1.55%） |
| 2025/08/29 | 個人 | 701 （0.53%→0.49%） |
| 2025/08/29 | 個人 | 1,700 （1.39%→1.19%） |
| 2025/08/29 | 個人 | 1,500 （1.23%→1.05%） |
| 2025/08/29 | 個人 | 1,200 （0.91%→0.84%） |
| 2025/08/26 | 個人 | 1,700 （1.29%→1.39%） |
| 2025/08/26 | 個人 | 1,500 （1.13%→1.23%） |
| 2025/08/25 | 個人 | 1,700 （1.39%→1.29%） |
| 2025/08/25 | 個人 | 1,500 （1.23%→1.13%） |
| 2025/08/22 | 個人 | 1,700 （1.29%→1.39%） |
| 2025/08/22 | 個人 | 1,500 （1.13%→1.23%） |
| 2025/08/21 | 個人 | 300 （0.68%→0.22%） |
| 2025/08/20 | 個人 | 1,500 （1.23%→1.13%） |
| 2025/08/20 | 個人 | 900 （0.73%→0.68%） |
| 2025/08/20 | 個人 | 1,700 （1.39%→1.29%） |
| 2025/08/19 | 個人 | 1,500 （1.13%→1.23%） |
| 2025/08/19 | 個人 | 900 （0.63%→0.73%） |
| 2025/08/19 | 個人 | 1,700 （1.29%→1.39%） |
| 2025/08/18 | 個人 | 701 （0.49%→0.53%） |
| 2025/08/18 | 個人 | 1,700 （0.92%→1.29%） |
| 2025/08/18 | 個人 | 1,500 （1.05%→1.13%） |
| 2025/08/18 | 個人 | 1,200 （0.84%→0.91%） |
| 2025/08/15 | 個人 | 1,500 （0.98%→1.05%） |
| 2025/08/15 | 個人 | 1,200 （0.79%→0.84%） |
| 2025/08/15 | 個人 | 900 （0.55%→0.63%） |
| 2025/08/14 | 個人 | 1,400 （0.86%→0.92%） |
| 2025/08/13 | 個人 | 900 （0.37%→0.55%） |
| 2025/08/12 | 個人 | 1,400 （0.92%→0.86%） |
| 2025/08/08 | 個人 | 1,400 （0.59%→0.92%） |
| 2025/08/06 | 個人 | 900 （0.39%→0.59%） |
| 2025/08/05 | 個人 | 1,500 （1.06%→0.98%） |
| 2025/08/05 | 個人 | 1,200 （0.85%→0.79%） |
| 2025/08/04 | 個人 | 701 （0.53%→0.49%） |
| 2025/08/04 | 個人 | 400 （1.91%→0.28%） |
| 2025/07/31 | 個人 | 2,700 （1.70%→1.91%） |
| 2025/07/30 | 個人 | 2,400 （1.49%→1.70%） |
| 2025/07/29 | 個人 | 2,100 （1.39%→1.49%） |
| 2025/07/29 | 個人 | 1,500 （0.93%→1.06%） |
| 2025/07/29 | 個人 | 1,200 （0.70%→0.85%） |
| 2025/07/28 | 個人 | 801 （0.46%→0.53%） |
| 2025/07/28 | 個人 | 2,100 （1.12%→1.39%） |
| 2025/07/25 | 個人 | 600 （0.52%→0.37%） |
| 2025/07/25 | 個人 | 1,800 （1.05%→1.12%） |
| 2025/07/25 | 個人 | 1,500 （0.87%→0.93%） |
| 2025/07/24 | 個人 | 900 （0.41%→0.52%） |
| 2025/07/23 | 個人 | 1,800 （0.94%→1.05%） |
| 2025/07/23 | 個人 | 1,500 （0.74%→0.87%） |
| 2025/07/23 | 個人 | 1,200 （0.62%→0.70%） |
| 2025/07/22 | 個人 | 1,800 （0.73%→0.94%） |
| 2025/07/11 | 個人 | 1,400 （0.69%→0.73%） |
| 2025/07/11 | 個人 | 1,200 （0.59%→0.62%） |
| 2025/07/09 | 個人 | 1,400 （0.73%→0.69%） |
| 2025/07/09 | 個人 | 1,200 （0.62%→0.59%） |
| 2025/07/08 | 個人 | 1,400 （0.69%→0.73%） |
| 2025/07/08 | 個人 | 1,200 （0.59%→0.62%） |
| 2025/07/07 | 個人 | 1,500 （0.83%→0.74%） |
| 2025/07/07 | 個人 | 1,400 （0.77%→0.69%） |
| 2025/07/07 | 個人 | 1,200 （0.66%→0.59%） |
| 2025/07/04 | 個人 | 1,400 （0.68%→0.77%） |
| 2025/07/03 | 個人 | 1,500 （0.93%→0.83%） |
| 2025/07/03 | 個人 | 1,200 （0.74%→0.66%） |
| 2025/07/02 | 個人 | 1,500 （0.71%→0.93%） |
| 2025/07/02 | 個人 | 1,200 （0.54%→0.74%） |
| 2025/07/02 | 個人 | 1,100 （0.50%→0.68%） |
| 2025/07/01 | 個人 | 1,500 （0.62%→0.71%） |
| 2025/06/27 | 個人 | 1,200 （0.41%→0.54%） |
| 2025/06/26 | 個人 | 1,100 （0.26%→0.50%） |
| 2025/06/20 | 個人 | 1,500 （0.58%→0.62%） |
| 2025/06/17 | 個人 | 1,500 （0.60%→0.58%） |
| 2025/06/16 | 個人 | 1,500 （0.54%→0.60%） |
| 2025/06/13 | 個人 | 0 （0.69%→0.00%） |
| 2025/06/10 | 個人 | 1,800 （0.70%→0.69%） |
| 2025/06/09 | 個人 | 1,800 （0.35%→0.70%） |
| 2025/06/03 | 個人 | 1,400 （0.42%→0.54%） |
| 2025/06/02 | 個人 | 1,200 （0.52%→0.42%） |
| 2025/05/29 | 個人 | 1,500 （0.42%→0.52%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/01/20 | 652 | 320 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 667 | 1,319 | -652 | 5 | 320 | |||
| 2026/01/19 | 東証 | 594 | 3,166 | -2,572 | 5 | 320 | 5.00 | 2.44 | D |
| 2026/01/16 | 東証 | 544 | 3,325 | -2,781 | 5 | 320 | 5.00 | 2.41 | D |
| 2026/01/15 | 東証 | 544 | 4,050 | -3,506 | 5 | 320 | 5.00 | 2.39 | D |
| 2026/01/14 | 東証 | 393 | 5,430 | -5,037 | 15 | 960 | 90.00 | 14.23 | C |
| 2026/01/13 | 東証 | 888 | 4,680 | -3,792 | 5 | 320 | 5.00 | 2.44 | D |
| 2026/01/09 | 東証 | 353 | 6,662 | -6,309 | 5 | 320 | 5.00 | 2.59 | C |
| 2026/01/08 | 東証 | 1,172 | 4,957 | -3,785 | 5 | 280 | 5.00 | 2.68 | C |
| 2026/01/07 | 東証 | 323 | 4,572 | -4,249 | 20 | 5120 | 80.00 | 10.38 | C |
| 2026/01/06 | 東証 | 561 | 4,904 | -4,343 | 0 | 320 | 5.00 | 2.54 | C |
| 2026/01/05 | 東証 | 273 | 5,770 | -5,497 | 0 | 320 | 5.00 | 2.60 | C |
| 2025/12/30 | 東証 | 1,047 | 3,252 | -2,205 | 0 | 280 | 5.00 | 2.76 | D |
| 2025/12/29 | 東証 | 609 | 3,251 | -2,642 | 0 | 280 | 5.00 | 2.74 | D |
| 2025/12/26 | 東証 | 433 | 3,915 | -3,482 | 0 | 1680 | 30.00 | 2.72 | D |
| 2025/12/25 | 東証 | 741 | 3,839 | -3,098 | 0 | 140 | 5.00 | 2.75 | D |
| 2025/12/24 | 東証 | 478 | 4,147 | -3,669 | 0 | 420 | 15.00 | 2.76 | D |
| 2025/12/23 | 東証 | 478 | 3,981 | -3,503 | 0 | 140 | 5.00 | 2.75 | D |
| 2025/12/22 | 東証 | 478 | 4,375 | -3,897 | 0 | 140 | 5.00 | 2.75 | D |
| 2025/12/19 | 東証 | 968 | 3,636 | -2,668 | 0 | 140 | 5.00 | 2.85 | E |
| 2025/12/18 | 東証 | 1,265 | 3,434 | -2,169 | 0 | 140 | 5.00 | 2.90 | E |
| 2025/12/17 | 東証 | 1,294 | 4,009 | -2,715 | 0 | 420 | 15.00 | 2.84 | E |
| 2025/12/16 | 東証 | 1,440 | 4,065 | -2,625 | 0 | 140 | 5.00 | 2.85 | D |
| 2025/12/15 | 東証 | 703 | 4,477 | -3,774 | 0 | 140 | 5.00 | 2.77 | D |
| 2025/12/12 | 東証 | 428 | 5,731 | -5,303 | 0 | 140 | 5.00 | 2.69 | C |
| 2025/12/11 | 東証 | 634 | 4,426 | -3,792 | 0 | 140 | 5.00 | 2.77 | D |
| 2025/12/10 | 東証 | 428 | 4,876 | -4,448 | 0 | 420 | 15.00 | 2.73 | C |
| 2025/12/09 | 東証 | 428 | 5,237 | -4,809 | 0 | 140 | 5.00 | 2.72 | C |
| 2025/12/08 | 東証 | 378 | 5,205 | -4,827 | 0 | 140 | 5.00 | 2.73 | C |
| 2025/12/05 | 東証 | 608 | 5,579 | -4,971 | 0 | 140 | 5.00 | 2.74 | C |
| 2025/12/04 | 東証 | 278 | 6,455 | -6,177 | 0 | 140 | 5.00 | 2.68 | C |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年01月13日 17時50分 | iFreeETFの収益分配のお知らせ |
| 2026年01月07日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2025年08月27日 11時00分 | 上場投資信託（ETF）の投資信託約款変更のお知らせ |
| 2025年08月22日 11時00分 | 2026年1月期 中間決算短信（2025年1月11日～2025年7月10日） |
| 2025年02月21日 11時00分 | 2025年1月期（2024年1月11日～2025年1月10日）決算短信 |
| 2025年01月10日 18時20分 | iFreeETFの収益分配のお知らせ |
| 2025年01月08日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2024年08月23日 11時00分 | 2025年1月期 中間決算短信（2024年1月11日～2024年7月10日） |
| 2024年02月22日 11時00分 | 2024年1月期（2023年1月11日～2024年1月10日）決算短信 |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 42,000 | 43,020 | 41,980 | 42,560 | 69,720 | - |
| 2024/07/30 | 42,110 | 42,630 | 41,630 | 42,560 | 23,683 | 0.00 |
| 2024/07/31 | 41,410 | 44,080 | 41,350 | 43,870 | 276,116 | 3.08 |
| 2024/08/01 | 42,740 | 42,810 | 40,810 | 41,630 | 74,035 | -5.11 |
| 2024/08/02 | 38,130 | 38,480 | 36,750 | 36,850 | 127,752 | -11.48 |
| 2024/08/05 | 32,270 | 33,530 | 29,850 | 29,850 | 227,778 | -19.00 |
| 2024/08/06 | 31,750 | 33,500 | 30,500 | 32,280 | 280,328 | 8.14 |
| 2024/08/07 | 30,880 | 35,390 | 30,810 | 33,860 | 211,533 | 4.89 |
| 2024/08/08 | 32,840 | 34,500 | 32,160 | 33,330 | 92,480 | -1.57 |
| 2024/08/09 | 34,730 | 35,100 | 32,640 | 33,840 | 87,480 | 1.53 |
| 2024/08/13 | 35,090 | 36,120 | 35,020 | 36,120 | 67,255 | 6.74 |
| 2024/08/14 | 36,800 | 37,000 | 35,770 | 36,440 | 137,409 | 0.89 |
| 2024/08/15 | 36,380 | 37,420 | 36,370 | 36,970 | 69,549 | 1.45 |
| 2024/08/16 | 38,910 | 39,960 | 38,690 | 39,790 | 82,437 | 7.63 |
| 2024/08/19 | 39,340 | 39,900 | 38,240 | 38,240 | 97,989 | -3.90 |
| 2024/08/20 | 39,290 | 40,110 | 39,060 | 39,750 | 68,737 | 3.95 |
| 2024/08/21 | 38,900 | 39,650 | 38,770 | 39,520 | 47,235 | -0.58 |
| 2024/08/22 | 39,650 | 40,450 | 39,360 | 39,930 | 43,130 | 1.04 |
| 2024/08/23 | 40,120 | 40,490 | 39,700 | 40,420 | 35,979 | 1.23 |
| 2024/08/26 | 39,830 | 39,980 | 39,220 | 39,740 | 47,890 | -1.68 |
| 2024/08/27 | 39,620 | 40,360 | 39,410 | 40,230 | 37,320 | 1.23 |
| 2024/08/28 | 40,060 | 40,370 | 39,900 | 40,330 | 31,081 | 0.25 |
| 2024/08/29 | 39,800 | 40,470 | 39,530 | 40,330 | 41,663 | 0.00 |
| 2024/08/30 | 40,600 | 41,020 | 40,300 | 40,860 | 61,541 | 1.31 |
| 2024/09/02 | 41,910 | 41,960 | 40,620 | 41,010 | 47,054 | 0.37 |
| 2024/09/03 | 41,120 | 41,670 | 40,850 | 41,080 | 36,199 | 0.17 |
| 2024/09/04 | 38,340 | 38,680 | 37,200 | 37,450 | 121,307 | -8.84 |
| 2024/09/05 | 36,250 | 37,660 | 36,130 | 36,690 | 89,491 | -2.03 |
| 2024/09/06 | 37,070 | 37,280 | 35,940 | 36,210 | 67,249 | -1.31 |
| 2024/09/09 | 34,120 | 35,930 | 33,930 | 35,900 | 87,999 | -0.86 |
| 2024/09/10 | 36,140 | 36,550 | 35,460 | 35,760 | 51,530 | -0.39 |
| 2024/09/11 | 35,460 | 35,550 | 33,960 | 34,600 | 62,964 | -3.24 |
| 2024/09/12 | 36,850 | 37,170 | 36,300 | 37,100 | 55,393 | 7.23 |
| 2024/09/13 | 37,000 | 37,190 | 36,250 | 36,490 | 44,090 | -1.64 |
| 2024/09/17 | 36,530 | 36,630 | 34,980 | 35,740 | 46,776 | -2.06 |
| 2024/09/18 | 36,540 | 36,700 | 35,620 | 36,060 | 35,831 | 0.90 |
| 2024/09/19 | 37,760 | 38,150 | 37,330 | 37,650 | 59,082 | 4.41 |
| 2024/09/20 | 39,000 | 39,350 | 38,700 | 38,900 | 46,041 | 3.32 |
| 2024/09/24 | 40,030 | 40,310 | 39,210 | 39,410 | 54,443 | 1.31 |
| 2024/09/25 | 39,210 | 39,630 | 39,140 | 39,180 | 39,759 | -0.58 |
| 2024/09/26 | 40,220 | 41,240 | 40,200 | 41,150 | 78,208 | 5.03 |
| 2024/09/27 | 42,190 | 43,720 | 41,840 | 43,610 | 92,903 | 5.98 |
| 2024/09/30 | 40,580 | 40,620 | 39,290 | 39,510 | 87,757 | -9.40 |
| 2024/10/01 | 40,310 | 41,230 | 40,300 | 41,030 | 74,168 | 3.85 |
| 2024/10/02 | 39,700 | 40,100 | 38,970 | 39,310 | 98,641 | -4.19 |
| 2024/10/03 | 41,350 | 41,360 | 40,710 | 40,780 | 97,388 | 3.74 |
| 2024/10/04 | 40,730 | 41,220 | 40,720 | 40,900 | 45,707 | 0.29 |
| 2024/10/07 | 42,680 | 42,980 | 42,490 | 42,640 | 98,415 | 4.25 |
| 2024/10/08 | 41,850 | 42,020 | 41,360 | 41,550 | 65,344 | -2.56 |
| 2024/10/09 | 42,550 | 42,770 | 42,030 | 42,360 | 58,464 | 1.95 |
| 2024/10/10 | 43,060 | 43,090 | 42,370 | 42,610 | 41,315 | 0.59 |
| 2024/10/11 | 42,910 | 43,200 | 42,650 | 42,990 | 39,545 | 0.89 |
| 2024/10/15 | 44,010 | 44,470 | 43,760 | 43,770 | 85,557 | 1.81 |
| 2024/10/16 | 41,840 | 42,410 | 41,740 | 42,190 | 50,853 | -3.61 |
| 2024/10/17 | 42,430 | 42,430 | 41,540 | 41,670 | 42,723 | -1.23 |
| 2024/10/18 | 41,940 | 42,150 | 41,500 | 41,620 | 48,129 | -0.12 |
| 2024/10/21 | 41,590 | 41,950 | 41,220 | 41,780 | 38,782 | 0.38 |
| 2024/10/22 | 41,590 | 41,670 | 39,960 | 40,410 | 61,076 | -3.28 |
| 2024/10/23 | 40,410 | 40,660 | 39,540 | 39,700 | 57,759 | -1.76 |
| 2024/10/24 | 39,150 | 40,260 | 38,980 | 39,960 | 62,322 | 0.65 |
| 2024/10/25 | 39,540 | 39,630 | 38,960 | 39,330 | 52,774 | -1.58 |
| 2024/10/28 | 39,170 | 41,130 | 39,000 | 40,940 | 100,719 | 4.09 |
| 2024/10/29 | 40,660 | 41,440 | 40,400 | 41,380 | 43,504 | 1.07 |
| 2024/10/30 | 41,910 | 42,530 | 41,870 | 42,150 | 46,216 | 1.86 |
| 2024/10/31 | 42,010 | 42,140 | 41,250 | 41,800 | 58,424 | -0.83 |
| 2024/11/01 | 40,070 | 40,400 | 39,350 | 39,650 | 80,080 | -5.14 |
| 2024/11/05 | 40,110 | 40,790 | 39,800 | 40,640 | 42,171 | 2.50 |
| 2024/11/06 | 41,160 | 43,010 | 40,930 | 42,650 | 108,575 | 4.95 |
| 2024/11/07 | 43,350 | 43,530 | 41,600 | 42,290 | 82,602 | -0.84 |
| 2024/11/08 | 43,320 | 43,350 | 42,350 | 42,570 | 46,415 | 0.66 |
| 2024/11/11 | 42,260 | 42,840 | 42,220 | 42,650 | 50,545 | 0.19 |
| 2024/11/12 | 43,020 | 43,390 | 41,810 | 42,160 | 44,334 | -1.15 |
| 2024/11/13 | 42,260 | 42,360 | 40,690 | 40,890 | 72,233 | -3.01 |
| 2024/11/14 | 41,350 | 41,710 | 40,560 | 40,560 | 66,103 | -0.81 |
| 2024/11/15 | 40,950 | 41,750 | 40,800 | 40,800 | 49,856 | 0.59 |
| 2024/11/18 | 39,790 | 40,570 | 39,740 | 39,900 | 70,437 | -2.21 |
| 2024/11/19 | 40,180 | 40,590 | 39,940 | 40,240 | 36,791 | 0.85 |
| 2024/11/20 | 40,260 | 40,500 | 39,780 | 40,150 | 37,982 | -0.22 |
| 2024/11/21 | 40,080 | 40,180 | 39,290 | 39,450 | 34,921 | -1.74 |
| 2024/11/22 | 39,800 | 40,270 | 39,580 | 40,030 | 34,595 | 1.47 |
| 2024/11/25 | 41,010 | 41,610 | 40,800 | 40,850 | 51,684 | 2.05 |
| 2024/11/26 | 40,590 | 40,590 | 39,410 | 40,170 | 67,421 | -1.66 |
| 2024/11/27 | 40,010 | 40,050 | 39,360 | 39,540 | 42,839 | -1.57 |
| 2024/11/28 | 39,110 | 40,360 | 38,950 | 40,080 | 77,993 | 1.37 |
| 2024/11/29 | 39,770 | 39,920 | 39,330 | 39,690 | 32,779 | -0.97 |
| 2024/12/02 | 39,770 | 40,500 | 39,250 | 40,320 | 54,236 | 1.59 |
| 2024/12/03 | 40,730 | 42,330 | 40,730 | 41,830 | 65,898 | 3.75 |
| 2024/12/04 | 42,090 | 42,320 | 41,570 | 41,980 | 38,613 | 0.36 |
| 2024/12/05 | 42,720 | 42,760 | 42,140 | 42,210 | 31,663 | 0.55 |
| 2024/12/06 | 42,250 | 42,410 | 41,300 | 41,640 | 41,322 | -1.35 |
| 2024/12/09 | 42,070 | 42,150 | 41,380 | 41,740 | 42,747 | 0.24 |
| 2024/12/10 | 42,200 | 42,450 | 41,800 | 42,190 | 27,782 | 1.08 |
| 2024/12/11 | 42,200 | 42,270 | 41,730 | 42,180 | 19,992 | -0.02 |
| 2024/12/12 | 43,350 | 43,770 | 43,200 | 43,280 | 49,023 | 2.61 |
| 2024/12/13 | 42,900 | 42,900 | 41,940 | 42,490 | 38,315 | -1.83 |
| 2024/12/16 | 42,530 | 42,750 | 42,210 | 42,360 | 27,923 | -0.31 |
| 2024/12/17 | 42,670 | 43,080 | 42,230 | 42,250 | 49,945 | -0.26 |
| 2024/12/18 | 41,890 | 42,230 | 41,650 | 41,690 | 41,811 | -1.33 |
| 2024/12/19 | 40,150 | 41,230 | 40,050 | 40,980 | 62,246 | -1.70 |
| 2024/12/20 | 41,330 | 41,470 | 40,790 | 40,850 | 39,438 | -0.32 |
| 2024/12/23 | 41,460 | 41,870 | 41,080 | 41,760 | 34,282 | 2.23 |
| 2024/12/24 | 41,990 | 41,990 | 41,400 | 41,570 | 14,269 | -0.45 |
| 2024/12/25 | 41,840 | 41,840 | 41,280 | 41,600 | 20,259 | 0.07 |
| 2024/12/26 | 41,640 | 42,660 | 41,640 | 42,490 | 44,229 | 2.14 |
| 2024/12/27 | 42,880 | 44,500 | 42,840 | 44,200 | 131,976 | 4.02 |
| 2024/12/30 | 44,280 | 44,300 | 43,270 | 43,420 | 36,220 | -1.76 |
| 2025/01/06 | 43,250 | 43,530 | 41,850 | 42,010 | 69,967 | -3.25 |
| 2025/01/07 | 42,890 | 44,130 | 42,690 | 43,620 | 52,374 | 3.83 |
| 2025/01/08 | 43,150 | 43,750 | 42,860 | 43,470 | 34,582 | -0.34 |
| 2025/01/09 | 43,250 | 43,330 | 42,160 | 42,700 | 43,073 | -1.77 |
| 2025/01/10 | 42,060 | 42,300 | 41,690 | 41,810 | 46,037 | -2.08 |
| 2025/01/14 | 41,200 | 41,460 | 39,870 | 40,190 | 63,586 | -3.87 |
| 2025/01/15 | 40,820 | 40,890 | 39,870 | 40,220 | 33,419 | 0.07 |
| 2025/01/16 | 40,800 | 41,150 | 40,070 | 40,400 | 44,919 | 0.45 |
| 2025/01/17 | 40,120 | 40,240 | 39,310 | 40,130 | 50,362 | -0.67 |
| 2025/01/20 | 40,700 | 41,340 | 40,700 | 41,040 | 38,447 | 2.27 |
| 2025/01/21 | 41,640 | 41,790 | 40,510 | 41,250 | 64,097 | 0.51 |
| 2025/01/22 | 42,180 | 42,750 | 42,030 | 42,560 | 49,537 | 3.18 |
| 2025/01/23 | 43,040 | 43,470 | 42,710 | 43,300 | 45,976 | 1.74 |
| 2025/01/24 | 43,400 | 44,050 | 43,010 | 43,310 | 59,747 | 0.02 |
| 2025/01/27 | 43,790 | 44,000 | 42,380 | 42,480 | 52,775 | -1.92 |
| 2025/01/28 | 41,490 | 42,050 | 41,020 | 41,350 | 62,091 | -2.66 |
| 2025/01/29 | 42,050 | 42,220 | 41,540 | 42,120 | 55,766 | 1.86 |
| 2025/01/30 | 41,890 | 42,540 | 41,700 | 42,290 | 29,314 | 0.40 |
| 2025/01/31 | 42,580 | 42,710 | 42,230 | 42,480 | 32,991 | 0.45 |
| 2025/02/03 | 40,490 | 40,960 | 39,970 | 40,210 | 91,346 | -5.34 |
| 2025/02/04 | 41,580 | 41,640 | 40,350 | 40,810 | 63,738 | 1.49 |
| 2025/02/05 | 41,150 | 41,450 | 40,550 | 40,830 | 35,163 | 0.05 |
| 2025/02/06 | 41,000 | 41,610 | 40,900 | 41,400 | 45,227 | 1.40 |
| 2025/02/07 | 41,020 | 41,230 | 40,700 | 40,850 | 36,587 | -1.33 |
| 2025/02/10 | 40,680 | 41,000 | 40,400 | 40,830 | 24,501 | -0.05 |
| 2025/02/12 | 41,240 | 41,430 | 40,800 | 41,130 | 30,740 | 0.73 |
| 2025/02/13 | 41,570 | 42,460 | 41,440 | 42,220 | 45,884 | 2.65 |
| 2025/02/14 | 42,260 | 42,440 | 41,460 | 41,540 | 36,695 | -1.61 |
| 2025/02/17 | 41,300 | 41,700 | 41,180 | 41,540 | 23,542 | 0.00 |
| 2025/02/18 | 41,510 | 42,250 | 41,500 | 41,900 | 31,331 | 0.87 |
| 2025/02/19 | 41,640 | 41,810 | 41,170 | 41,520 | 32,578 | -0.91 |
| 2025/02/20 | 41,050 | 41,100 | 40,050 | 40,490 | 45,845 | -2.48 |
| 2025/02/21 | 40,160 | 40,780 | 40,040 | 40,750 | 34,736 | 0.64 |
| 2025/02/25 | 39,420 | 40,080 | 39,350 | 39,660 | 65,955 | -2.67 |
| 2025/02/26 | 39,290 | 39,340 | 38,530 | 39,320 | 72,474 | -0.86 |
| 2025/02/27 | 39,690 | 39,890 | 39,250 | 39,660 | 44,680 | 0.86 |
| 2025/02/28 | 38,500 | 38,500 | 36,700 | 37,330 | 113,816 | -5.87 |
| 2025/03/03 | 38,370 | 38,710 | 37,780 | 38,650 | 49,858 | 3.54 |
| 2025/03/04 | 37,690 | 37,850 | 36,620 | 37,680 | 85,943 | -2.51 |
| 2025/03/05 | 37,610 | 38,230 | 37,350 | 37,820 | 54,788 | 0.37 |
| 2025/03/06 | 38,350 | 38,780 | 38,180 | 38,440 | 34,123 | 1.64 |
| 2025/03/07 | 36,940 | 37,250 | 36,600 | 36,720 | 74,644 | -4.47 |
| 2025/03/10 | 36,940 | 37,190 | 36,380 | 37,060 | 39,397 | 0.93 |
| 2025/03/11 | 35,660 | 36,520 | 34,900 | 36,510 | 72,065 | -1.48 |
| 2025/03/12 | 36,400 | 36,850 | 36,270 | 36,570 | 49,892 | 0.16 |
| 2025/03/13 | 37,210 | 37,580 | 36,480 | 36,590 | 49,087 | 0.05 |
| 2025/03/14 | 36,250 | 37,250 | 36,020 | 37,070 | 52,411 | 1.31 |
| 2025/03/17 | 37,860 | 38,060 | 37,690 | 37,810 | 35,897 | 2.00 |
| 2025/03/18 | 38,760 | 38,970 | 38,590 | 38,670 | 48,034 | 2.27 |
| 2025/03/19 | 38,620 | 39,230 | 38,550 | 38,550 | 41,973 | -0.31 |
| 2025/03/21 | 38,200 | 38,930 | 38,120 | 38,280 | 26,077 | -0.70 |
| 2025/03/24 | 38,600 | 38,610 | 38,200 | 38,200 | 28,891 | -0.21 |
| 2025/03/25 | 38,900 | 39,200 | 38,300 | 38,500 | 30,024 | 0.79 |
| 2025/03/26 | 39,140 | 39,400 | 38,700 | 39,010 | 42,217 | 1.32 |
| 2025/03/27 | 38,210 | 38,630 | 38,020 | 38,410 | 72,691 | -1.54 |
| 2025/03/28 | 38,190 | 38,230 | 37,220 | 37,660 | 101,133 | -1.95 |
| 2025/03/31 | 35,350 | 35,390 | 34,550 | 34,700 | 93,679 | -7.86 |
| 2025/04/01 | 35,360 | 35,540 | 34,540 | 34,630 | 61,489 | -0.20 |
| 2025/04/02 | 34,960 | 35,000 | 34,330 | 34,910 | 97,191 | 0.81 |
| 2025/04/03 | 31,950 | 33,170 | 31,950 | 33,010 | 192,103 | -5.44 |
| 2025/04/04 | 31,700 | 32,180 | 30,170 | 31,170 | 231,826 | -5.57 |
| 2025/04/07 | 25,770 | 27,800 | 25,725 | 26,340 | 195,311 | -15.50 |
| 2025/04/08 | 29,340 | 29,825 | 28,735 | 29,400 | 104,484 | 11.62 |
| 2025/04/09 | 27,480 | 28,030 | 26,265 | 27,180 | 216,914 | -7.55 |
| 2025/04/10 | 31,910 | 32,140 | 31,200 | 31,880 | 110,175 | 17.29 |
| 2025/04/11 | 28,835 | 30,330 | 28,400 | 30,220 | 198,409 | -5.21 |
| 2025/04/14 | 30,820 | 31,450 | 30,680 | 30,910 | 95,457 | 2.28 |
| 2025/04/15 | 31,470 | 31,720 | 31,350 | 31,350 | 62,597 | 1.42 |
| 2025/04/16 | 31,260 | 31,370 | 30,240 | 30,670 | 110,304 | -2.17 |
| 2025/04/17 | 30,850 | 31,560 | 30,750 | 31,560 | 78,197 | 2.90 |
| 2025/04/18 | 31,720 | 32,250 | 31,300 | 32,240 | 44,032 | 2.15 |
| 2025/04/21 | 31,820 | 31,960 | 31,250 | 31,390 | 64,038 | -2.64 |
| 2025/04/22 | 31,170 | 31,480 | 31,060 | 31,250 | 37,341 | -0.45 |
| 2025/04/23 | 32,910 | 33,030 | 32,100 | 32,440 | 96,534 | 3.81 |
| 2025/04/24 | 33,140 | 33,220 | 32,610 | 32,730 | 62,205 | 0.89 |
| 2025/04/25 | 33,630 | 34,250 | 33,450 | 34,000 | 68,310 | 3.88 |
| 2025/04/28 | 34,520 | 34,700 | 34,140 | 34,230 | 63,414 | 0.68 |
| 2025/04/30 | 34,440 | 34,640 | 34,160 | 34,620 | 50,934 | 1.14 |
| 2025/05/01 | 34,920 | 35,590 | 34,640 | 35,420 | 115,042 | 2.31 |
| 2025/05/02 | 35,790 | 36,440 | 35,750 | 36,180 | 84,027 | 2.15 |
| 2025/05/07 | 36,380 | 36,470 | 35,970 | 36,090 | 52,932 | -0.25 |
| 2025/05/08 | 36,320 | 36,650 | 35,850 | 36,610 | 42,918 | 1.44 |
| 2025/05/09 | 37,310 | 37,580 | 36,990 | 37,450 | 61,135 | 2.29 |
| 2025/05/12 | 37,870 | 37,910 | 37,310 | 37,750 | 53,340 | 0.80 |
| 2025/05/13 | 39,410 | 39,440 | 38,840 | 38,840 | 49,185 | 2.89 |
| 2025/05/14 | 39,080 | 39,180 | 38,150 | 38,690 | 39,515 | -0.39 |
| 2025/05/15 | 37,990 | 38,130 | 37,690 | 37,920 | 37,326 | -1.99 |
| 2025/05/16 | 37,920 | 38,000 | 37,380 | 37,920 | 21,683 | 0.00 |
| 2025/05/19 | 37,600 | 37,720 | 37,310 | 37,380 | 35,563 | -1.42 |
| 2025/05/20 | 37,880 | 38,270 | 37,330 | 37,390 | 42,929 | 0.03 |
| 2025/05/21 | 37,580 | 37,730 | 37,030 | 37,050 | 20,579 | -0.91 |
| 2025/05/22 | 36,140 | 36,610 | 36,130 | 36,310 | 41,478 | -2.00 |
| 2025/05/23 | 36,620 | 37,140 | 36,620 | 36,700 | 26,710 | 1.07 |
| 2025/05/26 | 36,790 | 37,450 | 36,750 | 37,450 | 40,057 | 2.04 |
| 2025/05/27 | 37,480 | 37,910 | 37,210 | 37,880 | 28,175 | 1.15 |
| 2025/05/28 | 38,660 | 38,730 | 37,830 | 37,850 | 38,794 | -0.08 |
| 2025/05/29 | 38,820 | 39,290 | 38,590 | 39,280 | 72,286 | 3.78 |
| 2025/05/30 | 37,990 | 38,580 | 37,850 | 38,450 | 56,911 | -2.11 |
| 2025/06/02 | 37,490 | 37,490 | 36,990 | 37,280 | 40,096 | -3.04 |
| 2025/06/03 | 37,590 | 37,800 | 37,300 | 37,300 | 56,879 | 0.05 |
| 2025/06/04 | 37,750 | 38,070 | 37,730 | 37,840 | 26,378 | 1.45 |
| 2025/06/05 | 37,480 | 37,790 | 37,390 | 37,430 | 49,698 | -1.08 |
| 2025/06/06 | 37,430 | 37,850 | 37,430 | 37,820 | 29,827 | 1.04 |
| 2025/06/09 | 38,370 | 38,680 | 38,370 | 38,460 | 23,674 | 1.69 |
| 2025/06/10 | 38,900 | 39,330 | 38,610 | 38,730 | 85,709 | 0.70 |
| 2025/06/11 | 39,190 | 39,390 | 38,900 | 39,160 | 35,769 | 1.11 |
| 2025/06/12 | 38,950 | 39,130 | 38,500 | 38,650 | 28,440 | -1.30 |
| 2025/06/13 | 38,370 | 38,480 | 37,350 | 37,900 | 74,438 | -1.94 |
| 2025/06/16 | 38,400 | 38,980 | 38,400 | 38,900 | 37,700 | 2.64 |
| 2025/06/17 | 39,010 | 39,460 | 38,960 | 39,430 | 45,797 | 1.36 |
| 2025/06/18 | 38,990 | 40,030 | 38,960 | 40,020 | 48,833 | 1.50 |
| 2025/06/19 | 40,010 | 40,040 | 39,260 | 39,300 | 36,234 | -1.80 |
| 2025/06/20 | 39,200 | 39,570 | 39,000 | 39,150 | 41,043 | -0.38 |
| 2025/06/23 | 38,710 | 39,030 | 38,330 | 39,030 | 43,100 | -0.31 |
| 2025/06/24 | 40,020 | 40,280 | 39,620 | 39,810 | 45,011 | 2.00 |
| 2025/06/25 | 40,110 | 40,160 | 39,700 | 40,160 | 28,377 | 0.88 |
| 2025/06/26 | 40,410 | 41,550 | 40,410 | 41,450 | 54,799 | 3.21 |
| 2025/06/27 | 42,390 | 43,020 | 42,300 | 42,670 | 116,592 | 2.94 |
| 2025/06/30 | 43,740 | 44,280 | 43,180 | 43,400 | 71,890 | 1.71 |
| 2025/07/01 | 43,140 | 43,170 | 42,200 | 42,330 | 77,179 | -2.47 |
| 2025/07/02 | 41,350 | 42,300 | 41,230 | 41,910 | 70,030 | -0.99 |
| 2025/07/03 | 41,990 | 42,130 | 41,710 | 41,900 | 23,195 | -0.02 |
| 2025/07/04 | 42,340 | 42,410 | 41,770 | 42,030 | 26,329 | 0.31 |
| 2025/07/07 | 41,840 | 42,060 | 41,430 | 41,480 | 26,436 | -1.31 |
| 2025/07/08 | 41,390 | 42,010 | 41,370 | 41,830 | 36,759 | 0.84 |
| 2025/07/09 | 42,300 | 42,350 | 41,510 | 41,960 | 25,441 | 0.31 |
| 2025/07/10 | 42,000 | 42,000 | 41,430 | 41,640 | 26,408 | -0.76 |
| 2025/07/11 | 42,150 | 42,290 | 41,340 | 41,490 | 45,706 | -0.36 |
| 2025/07/14 | 41,160 | 41,550 | 40,910 | 41,290 | 30,765 | -0.48 |
| 2025/07/15 | 41,380 | 41,690 | 41,080 | 41,690 | 29,912 | 0.97 |
| 2025/07/16 | 41,760 | 42,200 | 41,370 | 41,650 | 40,890 | -0.10 |
| 2025/07/17 | 41,200 | 42,180 | 41,030 | 42,160 | 39,926 | 1.22 |
| 2025/07/18 | 42,520 | 42,560 | 41,830 | 42,020 | 23,217 | -0.33 |
| 2025/07/22 | 42,010 | 42,950 | 41,510 | 41,840 | 54,822 | -0.43 |
| 2025/07/23 | 43,220 | 45,240 | 42,940 | 44,950 | 130,328 | 7.43 |
| 2025/07/24 | 46,000 | 46,820 | 45,840 | 46,340 | 58,937 | 3.09 |
| 2025/07/25 | 45,970 | 46,090 | 45,330 | 45,390 | 29,212 | -2.05 |
| 2025/07/28 | 45,500 | 45,500 | 44,470 | 44,550 | 41,124 | -1.85 |
| 2025/07/29 | 44,060 | 44,060 | 43,510 | 43,680 | 42,332 | -1.95 |
| 2025/07/30 | 43,920 | 43,920 | 43,510 | 43,640 | 17,892 | -0.09 |
| 2025/07/31 | 43,890 | 44,760 | 43,790 | 44,700 | 27,839 | 2.43 |
| 2025/08/01 | 43,720 | 44,450 | 43,540 | 44,050 | 38,045 | -1.45 |
| 2025/08/04 | 42,070 | 42,970 | 42,010 | 42,970 | 51,024 | -2.45 |
| 2025/08/05 | 43,430 | 43,650 | 43,180 | 43,430 | 23,775 | 1.07 |
| 2025/08/06 | 43,160 | 44,080 | 43,160 | 44,030 | 27,937 | 1.38 |
| 2025/08/07 | 43,650 | 44,770 | 43,650 | 44,490 | 28,012 | 1.04 |
| 2025/08/08 | 44,880 | 46,640 | 44,860 | 46,150 | 75,079 | 3.73 |
| 2025/08/12 | 47,340 | 48,790 | 47,200 | 48,210 | 68,607 | 4.46 |
| 2025/08/13 | 49,410 | 49,850 | 48,860 | 49,450 | 71,368 | 2.57 |
| 2025/08/14 | 48,990 | 49,260 | 47,890 | 48,000 | 49,165 | -2.93 |
| 2025/08/15 | 48,420 | 49,700 | 48,190 | 49,660 | 41,228 | 3.46 |
| 2025/08/18 | 49,800 | 50,670 | 49,650 | 50,340 | 72,299 | 1.37 |
| 2025/08/19 | 50,660 | 50,770 | 49,720 | 49,970 | 54,382 | -0.74 |
| 2025/08/20 | 49,030 | 49,210 | 48,100 | 48,450 | 46,961 | -3.04 |
| 2025/08/21 | 48,280 | 48,550 | 47,760 | 47,890 | 20,989 | -1.16 |
| 2025/08/22 | 47,980 | 48,110 | 47,200 | 47,870 | 28,319 | -0.04 |
| 2025/08/25 | 48,980 | 49,160 | 47,990 | 48,320 | 36,217 | 0.94 |
| 2025/08/26 | 47,890 | 48,010 | 46,740 | 47,370 | 38,371 | -1.97 |
| 2025/08/27 | 47,550 | 47,840 | 47,050 | 47,630 | 20,185 | 0.55 |
| 2025/08/28 | 47,280 | 48,360 | 47,110 | 48,360 | 70,238 | 1.53 |
| 2025/08/29 | 48,250 | 48,320 | 47,870 | 48,160 | 34,644 | -0.41 |
| 2025/09/01 | 46,990 | 47,510 | 46,100 | 46,910 | 61,684 | -2.60 |
| 2025/09/02 | 47,190 | 47,550 | 46,680 | 47,120 | 63,699 | 0.45 |
| 2025/09/03 | 46,650 | 47,120 | 46,170 | 46,280 | 29,014 | -1.78 |
| 2025/09/04 | 46,610 | 47,820 | 46,500 | 47,740 | 29,540 | 3.15 |
| 2025/09/05 | 49,060 | 49,200 | 48,200 | 48,730 | 37,992 | 2.07 |
| 2025/09/08 | 49,690 | 50,610 | 49,450 | 50,190 | 54,937 | 3.00 |
| 2025/09/09 | 50,680 | 51,400 | 49,690 | 49,750 | 34,787 | -0.88 |
| 2025/09/10 | 49,770 | 50,550 | 49,750 | 50,550 | 32,086 | 1.61 |
| 2025/09/11 | 50,780 | 51,840 | 50,630 | 51,790 | 55,715 | 2.45 |
| 2025/09/12 | 52,790 | 53,000 | 52,190 | 52,690 | 46,514 | 1.74 |
| 2025/09/16 | 53,120 | 53,370 | 52,340 | 53,000 | 39,547 | 0.59 |
| 2025/09/17 | 52,730 | 53,310 | 52,310 | 52,800 | 28,683 | -0.38 |
| 2025/09/18 | 53,160 | 54,460 | 52,810 | 54,040 | 38,675 | 2.35 |
| 2025/09/19 | 55,290 | 55,310 | 51,990 | 53,370 | 69,517 | -1.24 |
| 2025/09/22 | 53,770 | 55,050 | 53,770 | 54,400 | 27,032 | 1.93 |
| 2025/09/24 | 54,260 | 54,840 | 53,720 | 54,770 | 30,533 | 0.68 |
| 2025/09/25 | 54,720 | 55,170 | 54,430 | 55,050 | 26,285 | 0.51 |
| 2025/09/26 | 54,700 | 55,010 | 54,120 | 54,130 | 41,989 | -1.67 |
| 2025/09/29 | 54,350 | 54,360 | 53,610 | 53,890 | 32,583 | -0.44 |
| 2025/09/30 | 54,060 | 54,200 | 53,300 | 53,760 | 43,557 | -0.24 |
| 2025/10/01 | 53,410 | 53,620 | 52,410 | 52,910 | 40,374 | -1.58 |
| 2025/10/02 | 53,690 | 54,240 | 53,130 | 53,840 | 34,871 | 1.76 |
| 2025/10/03 | 54,140 | 55,770 | 54,140 | 55,770 | 42,313 | 3.58 |
| 2025/10/06 | 59,770 | 61,530 | 59,690 | 61,150 | 89,200 | 9.65 |
| 2025/10/07 | 62,110 | 62,470 | 60,960 | 61,090 | 53,859 | -0.10 |
| 2025/10/08 | 60,870 | 61,550 | 60,430 | 60,520 | 26,735 | -0.93 |
| 2025/10/09 | 61,480 | 62,630 | 61,190 | 62,580 | 48,505 | 3.40 |
| 2025/10/10 | 62,580 | 62,770 | 60,960 | 61,250 | 47,623 | -2.13 |
| 2025/10/14 | 59,660 | 60,680 | 57,330 | 57,910 | 73,957 | -5.45 |
| 2025/10/15 | 58,510 | 60,400 | 58,240 | 60,220 | 46,483 | 3.99 |
| 2025/10/16 | 61,220 | 61,800 | 60,800 | 61,690 | 44,573 | 2.44 |
| 2025/10/17 | 60,340 | 61,280 | 59,650 | 59,710 | 34,354 | -3.21 |
| 2025/10/20 | 61,890 | 63,830 | 61,650 | 63,830 | 65,759 | 6.90 |
| 2025/10/21 | 65,170 | 65,890 | 63,770 | 64,090 | 62,928 | 0.41 |
| 2025/10/22 | 64,010 | 64,600 | 62,450 | 64,210 | 49,508 | 0.19 |
| 2025/10/23 | 62,210 | 62,800 | 61,880 | 62,440 | 44,261 | -2.76 |
| 2025/10/24 | 63,670 | 64,500 | 63,320 | 64,190 | 25,881 | 2.80 |
| 2025/10/27 | 66,160 | 67,420 | 66,040 | 67,340 | 45,407 | 4.91 |
| 2025/10/28 | 66,900 | 67,210 | 66,250 | 66,520 | 29,945 | -1.22 |
| 2025/10/29 | 67,850 | 69,870 | 67,690 | 69,640 | 53,391 | 4.69 |
| 2025/10/30 | 68,930 | 70,390 | 68,550 | 69,360 | 92,613 | -0.40 |
| 2025/10/31 | 70,610 | 72,510 | 70,500 | 72,510 | 59,327 | 4.54 |
| 2025/11/04 | 72,360 | 73,040 | 70,200 | 70,250 | 43,835 | -3.12 |
| 2025/11/05 | 67,440 | 67,470 | 63,300 | 66,440 | 117,938 | -5.42 |
| 2025/11/06 | 69,100 | 69,160 | 67,380 | 67,880 | 30,457 | 2.17 |
| 2025/11/07 | 66,170 | 66,920 | 64,830 | 66,550 | 46,354 | -1.96 |
| 2025/11/10 | 67,550 | 68,360 | 66,940 | 68,290 | 35,184 | 2.61 |
| 2025/11/11 | 69,470 | 69,810 | 67,300 | 67,970 | 28,975 | -0.47 |
| 2025/11/12 | 67,980 | 68,610 | 67,250 | 68,610 | 34,306 | 0.94 |
| 2025/11/13 | 68,380 | 69,330 | 68,280 | 69,160 | 16,523 | 0.80 |
| 2025/11/14 | 66,360 | 67,640 | 66,170 | 66,700 | 35,581 | -3.56 |
| 2025/11/17 | 66,210 | 66,730 | 65,350 | 66,650 | 18,464 | -0.07 |
| 2025/11/18 | 65,460 | 65,560 | 62,180 | 62,580 | 47,374 | -6.11 |
| 2025/11/19 | 62,550 | 63,230 | 61,100 | 61,990 | 36,860 | -0.94 |
| 2025/11/20 | 66,410 | 67,030 | 64,670 | 64,960 | 44,734 | 4.79 |
| 2025/11/21 | 61,640 | 63,000 | 61,580 | 62,120 | 46,112 | -4.37 |
| 2025/11/25 | 63,560 | 63,600 | 61,700 | 61,970 | 19,861 | -0.24 |
| 2025/11/26 | 62,890 | 64,810 | 62,810 | 64,250 | 25,002 | 3.68 |
| 2025/11/27 | 65,710 | 66,270 | 65,540 | 65,900 | 22,357 | 2.57 |
| 2025/11/28 | 65,940 | 66,100 | 65,450 | 66,030 | 14,534 | 0.20 |
| 2025/12/01 | 66,220 | 66,350 | 63,360 | 63,660 | 22,491 | -3.59 |
| 2025/12/02 | 64,180 | 64,470 | 63,460 | 63,460 | 17,930 | -0.31 |
| 2025/12/03 | 64,320 | 65,750 | 64,320 | 65,080 | 18,271 | 2.55 |
| 2025/12/04 | 65,150 | 68,000 | 65,140 | 68,000 | 32,743 | 4.49 |
| 2025/12/05 | 66,720 | 66,750 | 65,870 | 66,590 | 22,047 | -2.07 |
| 2025/12/08 | 67,170 | 67,170 | 65,850 | 66,790 | 12,619 | 0.30 |
| 2025/12/09 | 66,990 | 67,350 | 66,390 | 67,000 | 13,234 | 0.31 |
| 2025/12/10 | 67,580 | 68,230 | 66,200 | 66,830 | 11,134 | -0.25 |
| 2025/12/11 | 67,350 | 67,420 | 65,100 | 65,650 | 15,671 | -1.77 |
| 2025/12/12 | 66,650 | 68,260 | 66,530 | 67,600 | 30,335 | 2.97 |
| 2025/12/15 | 65,600 | 66,270 | 65,200 | 65,810 | 20,176 | -2.65 |
| 2025/12/16 | 65,300 | 65,340 | 63,600 | 63,860 | 26,016 | -2.96 |
| 2025/12/17 | 63,980 | 64,150 | 62,890 | 64,120 | 22,108 | 0.41 |
| 2025/12/18 | 61,810 | 63,100 | 61,710 | 62,860 | 29,921 | -1.97 |
| 2025/12/19 | 63,610 | 64,630 | 63,290 | 63,990 | 19,949 | 1.80 |
| 2025/12/22 | 65,990 | 66,720 | 65,800 | 66,150 | 31,906 | 3.38 |
| 2025/12/23 | 66,300 | 66,580 | 65,840 | 66,160 | 12,266 | 0.02 |
| 2025/12/24 | 66,470 | 66,830 | 66,010 | 66,090 | 13,446 | -0.11 |
| 2025/12/25 | 66,380 | 66,450 | 65,910 | 66,200 | 9,837 | 0.17 |
| 2025/12/26 | 66,450 | 67,620 | 66,450 | 67,010 | 20,534 | 1.22 |
| 2025/12/29 | 67,100 | 67,100 | 66,200 | 66,440 | 15,621 | -0.85 |
| 2025/12/30 | 65,990 | 66,650 | 65,780 | 66,110 | 18,727 | -0.50 |
| 2026/01/05 | 69,070 | 70,560 | 68,560 | 70,070 | 47,013 | 5.99 |
| 2026/01/06 | 70,950 | 71,900 | 70,550 | 71,800 | 26,843 | 2.47 |
| 2026/01/07 | 70,950 | 71,560 | 70,000 | 70,260 | 24,655 | -2.14 |
| 2026/01/08 | 69,800 | 70,000 | 67,870 | 67,970 | 23,025 | -3.26 |
| 2026/01/09 | 68,910 | 70,330 | 68,600 | 70,200 | 22,662 | 3.28 |
| 2026/01/13 | 75,200 | 75,450 | 74,350 | 74,560 | 42,788 | 6.21 |
| 2026/01/14 | 75,640 | 77,200 | 75,300 | 76,930 | 35,743 | 3.18 |
| 2026/01/15 | 75,750 | 76,260 | 75,030 | 76,120 | 36,070 | -1.05 |
| 2026/01/16 | 76,110 | 76,130 | 74,990 | 75,690 | 18,259 | -0.56 |
| 2026/01/19 | 73,760 | 74,600 | 73,200 | 74,600 | 27,806 | -1.44 |
| 2026/01/20 | 74,180 | 74,180 | 72,590 | 72,980 | 17,820 | -2.17 |
| 2026/01/21 | 70,620 | 72,540 | 70,620 | 72,250 | 28,682 | -1.00 |
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。 | |