ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数 1367
60,920円
(時刻：15:30)
▼ -1,140円 (-1.83%)
価格情報
| 始値 | 60,540円 |
| 高値 | 61,220円 |
| 安値 | 60,200円 |
| 終値 | 60,920円 |
| 出来高 | 20,369株 |
| 売買代金 | 1,235,645,010円 |
| 売り気配 (15:30) | 60,930円 |
| 買い気配 (15:30) | 60,910円 |
| 年初来高値 (2026/01/15) | 63,880円 |
| 年初来安値 (2025/04/07) | 24,990円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数 |
| 英文銘柄名 | IFREEETF TOPIX LEVERAGED (2X) INDEX |
| 時価総額 | 3,533,634,340.0円 |
| 発行済株式総数 | 56,939株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 2,517 | 413 | 3,817 | -9 |
| 2026/01/09 | 2,104 | 494 | 3,826 | 142 |
| 2025/12/26 | 1,610 | 223 | 3,684 | -600 |
| 2025/12/19 | 1,387 | -86 | 4,284 | 2,187 |
| 2025/12/12 | 1,473 | 175 | 2,097 | -378 |
| 2025/12/05 | 1,298 | -208 | 2,475 | 218 |
| 2025/11/28 | 1,506 | 156 | 2,257 | -831 |
| 2025/11/21 | 1,350 | -240 | 3,088 | 778 |
| 2025/11/14 | 1,590 | 57 | 2,310 | 936 |
| 2025/11/07 | 1,533 | -31 | 1,374 | 425 |
| 2025/10/31 | 1,564 | -306 | 949 | -476 |
| 2025/10/24 | 1,870 | 109 | 1,425 | -517 |
| 2025/10/17 | 1,761 | -157 | 1,942 | 481 |
| 2025/10/10 | 1,918 | -645 | 1,461 | 281 |
| 2025/10/03 | 2,563 | 421 | 1,180 | 382 |
| 2025/09/26 | 2,142 | 345 | 798 | -2,895 |
| 2025/09/19 | 1,797 | 10 | 3,693 | 59 |
| 2025/09/12 | 1,787 | -10 | 3,634 | -455 |
| 2025/09/05 | 1,797 | 159 | 4,089 | -407 |
| 2025/08/29 | 1,638 | 82 | 4,496 | 886 |
| 2025/08/22 | 1,556 | -166 | 3,610 | -70 |
| 2025/08/15 | 1,722 | -74 | 3,680 | -116 |
| 2025/08/08 | 1,796 | 241 | 3,796 | 2,591 |
| 2025/08/01 | 1,555 | -118 | 1,205 | 351 |
| 2025/07/25 | 1,673 | 589 | 854 | -162 |
| 2025/07/18 | 1,084 | 283 | 1,016 | -325 |
| 2025/07/11 | 801 | -486 | 1,341 | 168 |
| 2025/07/04 | 1,287 | 16 | 1,173 | 2 |
| 2025/06/27 | 1,271 | 443 | 1,171 | -57 |
| 2025/06/20 | 828 | -72 | 1,228 | -803 |
| 2025/06/13 | 900 | -58 | 2,031 | 219 |
| 2025/06/06 | 958 | 0 | 1,812 | -139 |
| 2025/05/30 | 958 | -309 | 1,951 | -141 |
| 2025/05/23 | 1,267 | -1,128 | 2,092 | -2 |
| 2025/05/16 | 2,395 | 1,196 | 2,094 | -46 |
| 2025/05/09 | 1,199 | 104 | 2,140 | -223 |
| 2025/05/02 | 1,095 | 105 | 2,363 | -786 |
| 2025/04/25 | 990 | 443 | 3,149 | -2,972 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| JANE STREET SINGAPORE PTE. LIMITED | 228 | 0.35% | 2025/07/04 |
| XTX Markets Pte Ltd | 397 | 0.36% | 2025/01/07 |
| 小澤 哲夫 | 8,100 | 7.53% | 2025/01/07 |
| 株式会社アクロビジョン | 214 | 0.37% | 2025/09/05 |
| 合計・最新計算日 | 8,939 | 8.61% | 2025/09/05 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/21 | 個人 | 0 （0.52%→0.00%） |
| 2025/11/20 | 個人 | 300 （1.75%→0.52%） |
| 2025/11/19 | 個人 | 1,000 （1.40%→1.75%） |
| 2025/11/18 | 個人 | 800 （None→1.40%） |
| 2025/10/06 | トリリオン 投資事業有限責任組合 | 0 （0.74%→0.00%） |
| 2025/10/03 | トリリオン 投資事業有限責任組合 | 500 （0.87%→0.74%） |
| 2025/10/02 | トリリオン 投資事業有限責任組合 | 500 （None→0.87%） |
| 2025/09/05 | 株式会社アクロビジョン | 214 （0.59%→0.37%） |
| 2025/09/04 | 株式会社アクロビジョン | 336 （0.41%→0.59%） |
| 2025/07/30 | 個人 | 0 （0.52%→0.00%） |
| 2025/07/28 | 個人 | 300 （None→0.52%） |
| 2025/07/04 | JANE STREET SINGAPORE PTE. LIMITED | 228 （0.58%→0.35%） |
| 2025/07/02 | JANE STREET SINGAPORE PTE. LIMITED | 374 （None→0.58%） |
| 2025/07/02 | JANE STREET EUROPE LIMITED | 0 （0.59%→0.00%） |
| 2025/06/30 | JANE STREET EUROPE LIMITED | 379 （0.67%→0.59%） |
| 2025/06/23 | JANE STREET EUROPE LIMITED | 430 （0.77%→0.67%） |
| 2025/06/13 | JANE STREET EUROPE LIMITED | 490 （None→0.77%） |
| 2025/05/22 | 個人 | 0 （1.32%→0.00%） |
| 2025/05/14 | 個人 | 1,000 （0.00%→1.32%） |
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 |
|---|---|---|---|
| 2026/01/16 | 93 | 140 | 0 |
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 | 198 | 506 | -308 | 0 | 140 | |||
| 2026/01/19 | 東証 | 1,756 | 616 | 1,140 | 0 | 140 | - | - | - |
| 2026/01/16 | 東証 | 584 | 677 | -93 | 0 | 140 | 0.00 | 0.00 | F |
| 2026/01/15 | 東証 | 698 | 698 | 0 | 0 | 140 | ***** | ***** | - |
| 2026/01/14 | 東証 | 640 | 681 | -41 | 0 | 420 | 0.00 | 0.00 | F |
| 2026/01/13 | 東証 | 630 | 630 | 0 | 0 | 140 | ***** | ***** | - |
| 2026/01/09 | 東証 | 616 | 616 | 0 | 0 | 120 | ***** | ***** | - |
| 2026/01/08 | 東証 | 648 | 606 | 42 | 0 | 120 | - | - | - |
| 2026/01/07 | 東証 | 2,019 | 637 | 1,382 | 0 | 1920 | - | - | - |
| 2026/01/06 | 東証 | 764 | 764 | 0 | 0 | 240 | ***** | ***** | - |
| 2026/01/05 | 東証 | 689 | 689 | 0 | 0 | 240 | ***** | ***** | - |
| 2025/12/30 | 東証 | 593 | 573 | 20 | 0 | 240 | - | - | - |
| 2025/12/29 | 東証 | 670 | 670 | 0 | 0 | 240 | ***** | ***** | - |
| 2025/12/26 | 東証 | 657 | 657 | 0 | 0 | 1440 | ***** | ***** | - |
| 2025/12/25 | 東証 | 625 | 625 | 0 | 0 | 120 | ***** | ***** | - |
| 2025/12/24 | 東証 | 801 | 625 | 176 | 0 | 360 | - | - | - |
| 2025/12/23 | 東証 | 732 | 690 | 42 | 0 | 120 | - | - | - |
| 2025/12/22 | 東証 | 802 | 626 | 176 | 0 | 120 | - | - | - |
| 2025/12/19 | 東証 | 1,199 | 600 | 599 | 0 | 120 | - | - | - |
| 2025/12/18 | 東証 | 1,586 | 574 | 1,012 | 0 | 120 | - | - | - |
| 2025/12/17 | 東証 | 1,318 | 587 | 731 | 0 | 360 | - | - | - |
| 2025/12/16 | 東証 | 2,045 | 604 | 1,441 | 0 | 120 | - | - | - |
| 2025/12/15 | 東証 | 617 | 617 | 0 | 0 | 120 | ***** | ***** | - |
| 2025/12/12 | 東証 | 467 | 638 | -171 | 0 | 120 | 0.00 | 0.00 | F |
| 2025/12/11 | 東証 | 591 | 591 | 0 | 0 | 120 | ***** | ***** | - |
| 2025/12/10 | 東証 | 614 | 614 | 0 | 0 | 360 | ***** | ***** | - |
| 2025/12/09 | 東証 | 753 | 627 | 126 | 0 | 120 | - | - | - |
| 2025/12/08 | 東証 | 743 | 624 | 119 | 0 | 120 | - | - | - |
| 2025/12/05 | 東証 | 627 | 627 | 0 | 0 | 120 | ***** | ***** | - |
| 2025/12/04 | 東証 | 616 | 627 | -11 | 0 | 120 | 0.00 | 0.00 | F |
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 | 37,800 | 38,650 | 37,490 | 38,420 | 10,228 | - |
| 2024/07/30 | 38,010 | 38,360 | 37,650 | 38,280 | 4,937 | -0.36 |
| 2024/07/31 | 37,500 | 39,590 | 37,310 | 39,590 | 10,683 | 3.42 |
| 2024/08/01 | 38,190 | 38,190 | 36,260 | 36,830 | 29,618 | -6.97 |
| 2024/08/02 | 33,720 | 33,920 | 32,210 | 32,290 | 28,074 | -12.33 |
| 2024/08/05 | 28,000 | 28,665 | 25,290 | 25,290 | 67,669 | -21.68 |
| 2024/08/06 | 28,290 | 29,290 | 27,125 | 28,140 | 32,810 | 11.27 |
| 2024/08/07 | 27,320 | 31,130 | 27,260 | 30,410 | 52,448 | 8.07 |
| 2024/08/08 | 29,210 | 30,300 | 28,745 | 29,155 | 25,999 | -4.13 |
| 2024/08/09 | 30,140 | 30,440 | 28,825 | 29,835 | 30,681 | 2.33 |
| 2024/08/13 | 30,660 | 31,400 | 30,570 | 31,340 | 9,418 | 5.04 |
| 2024/08/14 | 31,900 | 32,500 | 31,590 | 32,140 | 12,126 | 2.55 |
| 2024/08/15 | 32,180 | 33,000 | 32,180 | 32,570 | 5,878 | 1.34 |
| 2024/08/16 | 34,070 | 34,600 | 33,670 | 34,470 | 10,123 | 5.83 |
| 2024/08/19 | 34,210 | 34,560 | 33,420 | 33,550 | 4,159 | -2.67 |
| 2024/08/20 | 34,230 | 34,520 | 33,890 | 34,400 | 6,545 | 2.53 |
| 2024/08/21 | 33,640 | 34,240 | 33,640 | 34,090 | 4,813 | -0.90 |
| 2024/08/22 | 34,140 | 34,430 | 33,940 | 34,290 | 4,658 | 0.59 |
| 2024/08/23 | 34,410 | 34,750 | 34,070 | 34,680 | 11,951 | 1.14 |
| 2024/08/26 | 34,210 | 34,310 | 33,650 | 34,040 | 3,569 | -1.85 |
| 2024/08/27 | 34,070 | 34,650 | 33,850 | 34,470 | 3,931 | 1.26 |
| 2024/08/28 | 34,400 | 34,820 | 34,280 | 34,810 | 4,422 | 0.99 |
| 2024/08/29 | 34,670 | 34,910 | 34,470 | 34,910 | 3,824 | 0.29 |
| 2024/08/30 | 34,970 | 35,440 | 34,850 | 35,260 | 5,021 | 1.00 |
| 2024/09/02 | 35,950 | 35,950 | 35,010 | 35,420 | 4,150 | 0.45 |
| 2024/09/03 | 35,500 | 36,090 | 35,470 | 35,870 | 3,744 | 1.27 |
| 2024/09/04 | 33,770 | 34,200 | 33,020 | 33,220 | 15,468 | -7.39 |
| 2024/09/05 | 32,360 | 33,770 | 32,210 | 32,890 | 11,987 | -0.99 |
| 2024/09/06 | 32,980 | 33,100 | 32,020 | 32,400 | 7,991 | -1.49 |
| 2024/09/09 | 30,590 | 32,000 | 30,450 | 31,840 | 15,033 | -1.73 |
| 2024/09/10 | 32,130 | 32,480 | 31,730 | 31,800 | 7,081 | -0.13 |
| 2024/09/11 | 31,400 | 31,530 | 30,060 | 30,620 | 31,340 | -3.71 |
| 2024/09/12 | 32,020 | 32,450 | 31,660 | 32,210 | 11,253 | 5.19 |
| 2024/09/13 | 31,940 | 32,000 | 31,400 | 31,520 | 11,001 | -2.14 |
| 2024/09/17 | 31,500 | 31,840 | 30,340 | 31,310 | 14,748 | -0.67 |
| 2024/09/18 | 31,700 | 31,900 | 30,950 | 31,330 | 13,768 | 0.06 |
| 2024/09/19 | 32,730 | 33,120 | 32,490 | 32,760 | 12,784 | 4.56 |
| 2024/09/20 | 33,850 | 33,850 | 33,300 | 33,380 | 11,423 | 1.89 |
| 2024/09/24 | 34,080 | 34,290 | 33,680 | 33,720 | 5,053 | 1.02 |
| 2024/09/25 | 33,660 | 33,880 | 33,440 | 33,540 | 8,583 | -0.53 |
| 2024/09/26 | 34,240 | 35,240 | 34,200 | 35,230 | 15,220 | 5.04 |
| 2024/09/27 | 35,650 | 36,980 | 35,360 | 36,980 | 17,615 | 4.97 |
| 2024/09/30 | 34,880 | 34,880 | 33,740 | 34,010 | 17,118 | -8.03 |
| 2024/10/01 | 34,480 | 35,310 | 34,360 | 35,160 | 10,373 | 3.38 |
| 2024/10/02 | 34,460 | 34,820 | 33,850 | 34,070 | 5,627 | -3.10 |
| 2024/10/03 | 35,470 | 35,550 | 34,840 | 34,940 | 6,580 | 2.55 |
| 2024/10/04 | 35,050 | 35,370 | 34,960 | 35,240 | 6,524 | 0.86 |
| 2024/10/07 | 36,530 | 36,760 | 36,220 | 36,420 | 19,036 | 3.35 |
| 2024/10/08 | 35,720 | 35,830 | 35,150 | 35,430 | 17,528 | -2.72 |
| 2024/10/09 | 35,950 | 36,060 | 35,260 | 35,530 | 7,282 | 0.28 |
| 2024/10/10 | 36,090 | 36,110 | 35,600 | 35,730 | 6,091 | 0.56 |
| 2024/10/11 | 35,830 | 36,020 | 35,500 | 35,540 | 6,241 | -0.53 |
| 2024/10/15 | 36,240 | 36,460 | 35,970 | 36,050 | 13,253 | 1.44 |
| 2024/10/16 | 34,870 | 35,650 | 34,800 | 35,130 | 14,054 | -2.55 |
| 2024/10/17 | 35,400 | 35,540 | 34,960 | 34,960 | 3,224 | -0.48 |
| 2024/10/18 | 35,240 | 35,430 | 34,920 | 35,030 | 9,778 | 0.20 |
| 2024/10/21 | 35,100 | 35,180 | 34,600 | 34,870 | 3,567 | -0.46 |
| 2024/10/22 | 34,720 | 34,800 | 33,660 | 34,040 | 12,850 | -2.38 |
| 2024/10/23 | 34,010 | 34,330 | 33,540 | 33,690 | 4,673 | -1.03 |
| 2024/10/24 | 33,080 | 33,890 | 32,890 | 33,670 | 9,324 | -0.06 |
| 2024/10/25 | 33,370 | 33,530 | 32,870 | 33,230 | 3,869 | -1.31 |
| 2024/10/28 | 33,050 | 34,400 | 32,900 | 34,290 | 20,951 | 3.19 |
| 2024/10/29 | 34,310 | 34,900 | 34,180 | 34,860 | 5,277 | 1.66 |
| 2024/10/30 | 35,080 | 35,710 | 35,080 | 35,460 | 4,417 | 1.72 |
| 2024/10/31 | 35,030 | 35,400 | 34,780 | 35,250 | 10,481 | -0.59 |
| 2024/11/01 | 33,940 | 34,550 | 33,660 | 33,830 | 9,315 | -4.03 |
| 2024/11/05 | 34,180 | 34,550 | 33,810 | 34,360 | 2,899 | 1.57 |
| 2024/11/06 | 34,630 | 36,130 | 34,600 | 35,700 | 17,766 | 3.90 |
| 2024/11/07 | 36,690 | 36,970 | 35,680 | 36,340 | 9,839 | 1.79 |
| 2024/11/08 | 36,910 | 37,080 | 36,160 | 36,290 | 5,222 | -0.14 |
| 2024/11/11 | 36,270 | 36,680 | 36,070 | 36,310 | 6,615 | 0.06 |
| 2024/11/12 | 36,650 | 37,110 | 36,100 | 36,280 | 7,207 | -0.08 |
| 2024/11/13 | 36,310 | 36,310 | 35,260 | 35,470 | 13,412 | -2.23 |
| 2024/11/14 | 35,680 | 36,200 | 35,200 | 35,200 | 5,290 | -0.76 |
| 2024/11/15 | 35,800 | 36,080 | 35,450 | 35,450 | 4,029 | 0.71 |
| 2024/11/18 | 34,980 | 35,420 | 34,860 | 35,020 | 4,131 | -1.21 |
| 2024/11/19 | 35,310 | 35,670 | 35,020 | 35,580 | 4,017 | 1.60 |
| 2024/11/20 | 35,540 | 35,760 | 35,000 | 35,250 | 5,310 | -0.93 |
| 2024/11/21 | 35,180 | 35,250 | 34,720 | 34,720 | 1,288 | -1.50 |
| 2024/11/22 | 34,930 | 35,350 | 34,870 | 35,090 | 2,397 | 1.07 |
| 2024/11/25 | 35,760 | 36,120 | 35,570 | 35,620 | 4,303 | 1.51 |
| 2024/11/26 | 35,270 | 35,270 | 34,420 | 34,920 | 8,962 | -1.97 |
| 2024/11/27 | 34,770 | 34,780 | 34,000 | 34,370 | 2,952 | -1.58 |
| 2024/11/28 | 34,040 | 34,990 | 33,970 | 34,790 | 4,976 | 1.22 |
| 2024/11/29 | 34,750 | 34,830 | 34,390 | 34,540 | 1,903 | -0.72 |
| 2024/12/02 | 34,810 | 35,700 | 34,760 | 35,520 | 4,530 | 2.84 |
| 2024/12/03 | 36,100 | 36,900 | 36,050 | 36,340 | 13,651 | 2.31 |
| 2024/12/04 | 36,650 | 36,780 | 36,030 | 36,120 | 11,914 | -0.61 |
| 2024/12/05 | 36,720 | 36,720 | 36,080 | 36,080 | 3,879 | -0.11 |
| 2024/12/06 | 36,310 | 36,380 | 35,680 | 35,750 | 3,357 | -0.91 |
| 2024/12/09 | 36,230 | 36,330 | 35,730 | 36,010 | 2,541 | 0.73 |
| 2024/12/10 | 36,620 | 36,770 | 36,150 | 36,170 | 5,104 | 0.44 |
| 2024/12/11 | 36,340 | 36,490 | 36,070 | 36,480 | 1,241 | 0.86 |
| 2024/12/12 | 37,100 | 37,490 | 37,080 | 37,080 | 19,501 | 1.64 |
| 2024/12/13 | 36,650 | 36,650 | 36,000 | 36,410 | 14,037 | -1.81 |
| 2024/12/16 | 36,400 | 36,570 | 36,080 | 36,160 | 1,926 | -0.69 |
| 2024/12/17 | 36,260 | 36,800 | 35,800 | 35,800 | 3,252 | -1.00 |
| 2024/12/18 | 35,790 | 36,200 | 35,710 | 35,710 | 1,898 | -0.25 |
| 2024/12/19 | 34,600 | 35,700 | 34,600 | 35,540 | 5,440 | -0.48 |
| 2024/12/20 | 35,830 | 35,880 | 35,220 | 35,220 | 3,229 | -0.90 |
| 2024/12/23 | 35,670 | 35,930 | 35,450 | 35,820 | 3,380 | 1.70 |
| 2024/12/24 | 36,070 | 36,070 | 35,800 | 35,950 | 2,403 | 0.36 |
| 2024/12/25 | 36,020 | 36,030 | 35,350 | 35,990 | 12,074 | 0.11 |
| 2024/12/26 | 36,090 | 36,980 | 36,090 | 36,980 | 11,028 | 2.75 |
| 2024/12/27 | 37,310 | 38,020 | 37,250 | 37,970 | 39,411 | 2.68 |
| 2024/12/30 | 38,040 | 38,200 | 37,260 | 37,450 | 6,080 | -1.37 |
| 2025/01/06 | 37,600 | 37,710 | 36,430 | 36,570 | 21,698 | -2.35 |
| 2025/01/07 | 37,020 | 37,710 | 36,690 | 37,450 | 7,336 | 2.41 |
| 2025/01/08 | 37,110 | 37,160 | 36,730 | 36,940 | 6,075 | -1.36 |
| 2025/01/09 | 36,760 | 36,810 | 35,830 | 36,100 | 6,125 | -2.27 |
| 2025/01/10 | 35,720 | 36,050 | 35,500 | 35,500 | 2,693 | -1.66 |
| 2025/01/14 | 35,430 | 35,500 | 34,340 | 34,620 | 16,553 | -2.48 |
| 2025/01/15 | 35,120 | 35,330 | 34,670 | 34,950 | 8,715 | 0.95 |
| 2025/01/16 | 35,270 | 35,500 | 34,750 | 34,840 | 5,885 | -0.31 |
| 2025/01/17 | 34,580 | 34,630 | 33,800 | 34,560 | 6,337 | -0.80 |
| 2025/01/20 | 35,060 | 35,650 | 35,060 | 35,380 | 8,771 | 2.37 |
| 2025/01/21 | 35,880 | 35,910 | 34,960 | 35,440 | 7,001 | 0.17 |
| 2025/01/22 | 36,010 | 36,200 | 35,850 | 36,060 | 3,590 | 1.75 |
| 2025/01/23 | 36,310 | 36,590 | 36,030 | 36,440 | 4,966 | 1.05 |
| 2025/01/24 | 36,590 | 37,020 | 36,210 | 36,460 | 6,875 | 0.05 |
| 2025/01/27 | 36,980 | 37,250 | 36,500 | 36,670 | 7,875 | 0.58 |
| 2025/01/28 | 36,270 | 37,050 | 35,900 | 36,590 | 8,543 | -0.22 |
| 2025/01/29 | 36,920 | 37,220 | 36,870 | 37,100 | 7,898 | 1.39 |
| 2025/01/30 | 36,820 | 37,320 | 36,820 | 37,250 | 1,404 | 0.40 |
| 2025/01/31 | 37,280 | 37,600 | 37,090 | 37,350 | 4,171 | 0.27 |
| 2025/02/03 | 35,820 | 36,140 | 35,410 | 35,600 | 13,810 | -4.69 |
| 2025/02/04 | 36,550 | 36,620 | 35,800 | 36,020 | 3,866 | 1.18 |
| 2025/02/05 | 36,300 | 36,830 | 35,950 | 36,210 | 4,315 | 0.53 |
| 2025/02/06 | 36,440 | 36,880 | 36,270 | 36,450 | 2,877 | 0.66 |
| 2025/02/07 | 36,180 | 36,280 | 35,800 | 36,000 | 2,861 | -1.23 |
| 2025/02/10 | 35,930 | 36,060 | 35,700 | 35,930 | 2,128 | -0.19 |
| 2025/02/12 | 35,930 | 36,030 | 35,560 | 35,910 | 2,469 | -0.06 |
| 2025/02/13 | 36,310 | 36,910 | 36,210 | 36,850 | 3,336 | 2.62 |
| 2025/02/14 | 37,040 | 37,270 | 36,550 | 36,610 | 2,160 | -0.65 |
| 2025/02/17 | 36,510 | 36,910 | 36,460 | 36,820 | 1,216 | 0.57 |
| 2025/02/18 | 36,900 | 37,350 | 36,740 | 37,000 | 2,738 | 0.49 |
| 2025/02/19 | 36,900 | 37,140 | 36,550 | 36,790 | 2,309 | -0.57 |
| 2025/02/20 | 36,370 | 36,420 | 35,570 | 35,890 | 2,903 | -2.45 |
| 2025/02/21 | 35,600 | 36,080 | 35,550 | 36,030 | 3,474 | 0.39 |
| 2025/02/25 | 35,110 | 35,890 | 35,110 | 35,700 | 2,688 | -0.92 |
| 2025/02/26 | 35,390 | 35,500 | 34,790 | 35,500 | 4,687 | -0.56 |
| 2025/02/27 | 35,490 | 35,970 | 35,450 | 35,970 | 2,673 | 1.32 |
| 2025/02/28 | 35,270 | 35,270 | 34,180 | 34,700 | 9,368 | -3.53 |
| 2025/03/03 | 35,400 | 35,800 | 35,030 | 35,800 | 3,474 | 3.17 |
| 2025/03/04 | 35,330 | 35,560 | 34,560 | 35,210 | 4,409 | -1.65 |
| 2025/03/05 | 35,260 | 35,710 | 35,000 | 35,410 | 9,304 | 0.57 |
| 2025/03/06 | 35,820 | 36,460 | 35,820 | 36,310 | 3,130 | 2.54 |
| 2025/03/07 | 34,910 | 35,550 | 34,880 | 35,140 | 6,559 | -3.22 |
| 2025/03/10 | 35,240 | 35,340 | 34,750 | 35,000 | 3,106 | -0.40 |
| 2025/03/11 | 33,770 | 34,200 | 32,820 | 34,200 | 8,136 | -2.29 |
| 2025/03/12 | 34,120 | 35,010 | 34,120 | 34,780 | 7,929 | 1.70 |
| 2025/03/13 | 35,300 | 35,580 | 34,810 | 34,870 | 5,178 | 0.26 |
| 2025/03/14 | 34,530 | 35,520 | 34,460 | 35,290 | 6,062 | 1.20 |
| 2025/03/17 | 35,980 | 36,390 | 35,980 | 36,180 | 5,458 | 2.52 |
| 2025/03/18 | 37,120 | 37,370 | 37,000 | 37,090 | 6,096 | 2.52 |
| 2025/03/19 | 37,190 | 37,940 | 37,190 | 37,500 | 5,620 | 1.11 |
| 2025/03/21 | 37,170 | 38,040 | 37,140 | 37,660 | 4,527 | 0.43 |
| 2025/03/24 | 37,780 | 37,820 | 37,270 | 37,310 | 1,881 | -0.93 |
| 2025/03/25 | 37,840 | 38,010 | 37,270 | 37,550 | 3,713 | 0.64 |
| 2025/03/26 | 38,110 | 38,140 | 37,550 | 37,960 | 11,403 | 1.09 |
| 2025/03/27 | 37,280 | 37,880 | 37,150 | 37,880 | 7,864 | -0.21 |
| 2025/03/28 | 37,730 | 37,790 | 36,800 | 37,160 | 7,359 | -1.90 |
| 2025/03/31 | 35,090 | 35,170 | 34,250 | 34,740 | 18,066 | -6.51 |
| 2025/04/01 | 35,390 | 35,520 | 34,440 | 34,540 | 6,859 | -0.58 |
| 2025/04/02 | 34,760 | 34,760 | 33,780 | 34,330 | 6,848 | -0.61 |
| 2025/04/03 | 31,530 | 32,460 | 31,300 | 32,250 | 30,050 | -6.06 |
| 2025/04/04 | 30,610 | 31,060 | 28,865 | 29,990 | 28,758 | -7.01 |
| 2025/04/07 | 24,990 | 26,650 | 24,990 | 25,355 | 42,317 | -15.46 |
| 2025/04/08 | 28,355 | 28,900 | 27,850 | 28,445 | 19,759 | 12.19 |
| 2025/04/09 | 26,510 | 27,385 | 25,750 | 26,435 | 53,854 | -7.07 |
| 2025/04/10 | 30,750 | 30,920 | 30,140 | 30,800 | 17,040 | 16.51 |
| 2025/04/11 | 30,100 | 30,100 | 27,500 | 29,000 | 20,488 | -5.84 |
| 2025/04/14 | 29,765 | 30,200 | 29,535 | 29,535 | 12,646 | 1.84 |
| 2025/04/15 | 30,290 | 30,450 | 30,020 | 30,020 | 2,756 | 1.64 |
| 2025/04/16 | 30,190 | 30,240 | 29,230 | 29,750 | 6,322 | -0.90 |
| 2025/04/17 | 29,850 | 30,520 | 29,665 | 30,520 | 5,859 | 2.59 |
| 2025/04/18 | 30,850 | 31,250 | 30,520 | 31,220 | 6,376 | 2.29 |
| 2025/04/21 | 30,820 | 30,970 | 30,270 | 30,420 | 5,660 | -2.56 |
| 2025/04/22 | 30,300 | 30,620 | 30,180 | 30,560 | 6,253 | 0.46 |
| 2025/04/23 | 31,960 | 32,040 | 31,500 | 31,750 | 6,685 | 3.89 |
| 2025/04/24 | 32,420 | 32,480 | 31,860 | 32,000 | 9,520 | 0.79 |
| 2025/04/25 | 32,630 | 33,100 | 32,520 | 32,900 | 7,977 | 2.81 |
| 2025/04/28 | 33,460 | 33,850 | 33,280 | 33,280 | 5,444 | 1.16 |
| 2025/04/30 | 33,810 | 33,980 | 33,440 | 33,720 | 5,237 | 1.32 |
| 2025/05/01 | 33,910 | 34,270 | 33,620 | 34,120 | 10,431 | 1.19 |
| 2025/05/02 | 34,300 | 34,750 | 34,140 | 34,250 | 5,591 | 0.38 |
| 2025/05/07 | 34,700 | 34,820 | 34,350 | 34,570 | 4,462 | 0.93 |
| 2025/05/08 | 34,620 | 34,750 | 34,070 | 34,680 | 7,145 | 0.32 |
| 2025/05/09 | 35,380 | 35,650 | 35,230 | 35,470 | 6,901 | 2.28 |
| 2025/05/12 | 35,830 | 35,830 | 35,290 | 35,810 | 6,296 | 0.96 |
| 2025/05/13 | 37,100 | 37,180 | 36,500 | 36,500 | 4,899 | 1.93 |
| 2025/05/14 | 36,480 | 36,530 | 35,560 | 36,280 | 7,379 | -0.60 |
| 2025/05/15 | 35,660 | 35,900 | 35,440 | 35,610 | 3,918 | -1.85 |
| 2025/05/16 | 35,830 | 35,830 | 35,260 | 35,670 | 2,067 | 0.17 |
| 2025/05/19 | 35,550 | 35,780 | 35,430 | 35,600 | 1,979 | -0.20 |
| 2025/05/20 | 36,040 | 36,200 | 35,450 | 35,500 | 4,224 | -0.28 |
| 2025/05/21 | 35,870 | 35,970 | 35,420 | 35,420 | 2,250 | -0.23 |
| 2025/05/22 | 34,930 | 35,250 | 34,810 | 34,970 | 8,615 | -1.27 |
| 2025/05/23 | 35,340 | 35,730 | 35,340 | 35,540 | 4,110 | 1.63 |
| 2025/05/26 | 35,720 | 36,060 | 35,590 | 35,950 | 8,497 | 1.15 |
| 2025/05/27 | 35,940 | 36,500 | 35,800 | 36,480 | 3,703 | 1.47 |
| 2025/05/28 | 37,120 | 37,190 | 36,450 | 36,450 | 5,802 | -0.08 |
| 2025/05/29 | 37,020 | 37,600 | 36,910 | 37,540 | 8,894 | 2.99 |
| 2025/05/30 | 36,580 | 37,470 | 36,550 | 37,250 | 6,324 | -0.77 |
| 2025/06/02 | 36,720 | 36,780 | 36,300 | 36,560 | 4,208 | -1.85 |
| 2025/06/03 | 36,710 | 36,860 | 36,430 | 36,450 | 3,240 | -0.30 |
| 2025/06/04 | 36,760 | 37,000 | 36,720 | 36,760 | 3,035 | 0.85 |
| 2025/06/05 | 36,340 | 36,400 | 35,950 | 36,030 | 4,615 | -1.99 |
| 2025/06/06 | 36,180 | 36,510 | 36,180 | 36,380 | 2,482 | 0.97 |
| 2025/06/09 | 36,920 | 36,970 | 36,740 | 36,790 | 2,849 | 1.13 |
| 2025/06/10 | 36,950 | 37,220 | 36,630 | 36,740 | 2,517 | -0.14 |
| 2025/06/11 | 37,070 | 37,070 | 36,680 | 36,870 | 4,027 | 0.35 |
| 2025/06/12 | 36,830 | 37,000 | 36,480 | 36,630 | 2,061 | -0.65 |
| 2025/06/13 | 36,600 | 36,600 | 35,670 | 36,000 | 12,055 | -1.72 |
| 2025/06/16 | 36,470 | 36,720 | 36,240 | 36,560 | 3,700 | 1.56 |
| 2025/06/17 | 36,600 | 36,800 | 36,520 | 36,740 | 2,492 | 0.49 |
| 2025/06/18 | 36,510 | 37,400 | 36,480 | 37,380 | 4,212 | 1.74 |
| 2025/06/19 | 37,260 | 37,290 | 36,800 | 36,880 | 6,616 | -1.34 |
| 2025/06/20 | 36,790 | 37,010 | 36,390 | 36,390 | 4,767 | -1.33 |
| 2025/06/23 | 36,140 | 36,140 | 35,730 | 36,020 | 4,303 | -1.02 |
| 2025/06/24 | 36,950 | 37,080 | 36,470 | 36,600 | 4,903 | 1.61 |
| 2025/06/25 | 36,870 | 36,890 | 36,300 | 36,620 | 3,565 | 0.05 |
| 2025/06/26 | 36,710 | 37,250 | 36,710 | 37,180 | 4,763 | 1.53 |
| 2025/06/27 | 37,780 | 38,410 | 37,720 | 38,220 | 19,225 | 2.80 |
| 2025/06/30 | 38,910 | 39,060 | 38,400 | 38,580 | 21,890 | 0.94 |
| 2025/07/01 | 38,420 | 38,480 | 37,850 | 37,960 | 18,350 | -1.61 |
| 2025/07/02 | 37,490 | 38,080 | 37,450 | 37,750 | 17,533 | -0.55 |
| 2025/07/03 | 37,770 | 37,880 | 37,550 | 37,810 | 8,347 | 0.16 |
| 2025/07/04 | 38,270 | 38,300 | 37,650 | 37,860 | 12,497 | 0.13 |
| 2025/07/07 | 37,800 | 37,850 | 37,300 | 37,410 | 11,188 | -1.19 |
| 2025/07/08 | 37,340 | 37,670 | 37,310 | 37,580 | 17,120 | 0.45 |
| 2025/07/09 | 37,960 | 38,010 | 37,600 | 37,870 | 11,931 | 0.77 |
| 2025/07/10 | 37,750 | 37,750 | 37,160 | 37,380 | 2,217 | -1.29 |
| 2025/07/11 | 37,850 | 38,230 | 37,570 | 37,750 | 4,151 | 0.99 |
| 2025/07/14 | 37,550 | 37,970 | 37,350 | 37,750 | 3,310 | 0.00 |
| 2025/07/15 | 37,990 | 38,130 | 37,580 | 37,740 | 1,163 | -0.03 |
| 2025/07/16 | 37,800 | 37,910 | 37,460 | 37,600 | 2,231 | -0.37 |
| 2025/07/17 | 37,410 | 38,210 | 37,400 | 38,210 | 2,663 | 1.62 |
| 2025/07/18 | 38,410 | 38,410 | 37,980 | 38,020 | 1,840 | -0.50 |
| 2025/07/22 | 38,100 | 38,750 | 37,650 | 38,050 | 2,567 | 0.08 |
| 2025/07/23 | 39,440 | 40,800 | 39,260 | 40,440 | 11,010 | 6.28 |
| 2025/07/24 | 41,390 | 42,170 | 41,390 | 41,920 | 7,590 | 3.66 |
| 2025/07/25 | 41,590 | 41,720 | 41,040 | 41,120 | 3,832 | -1.91 |
| 2025/07/28 | 41,220 | 41,220 | 40,540 | 40,580 | 4,152 | -1.31 |
| 2025/07/29 | 40,100 | 40,100 | 39,760 | 39,970 | 2,405 | -1.50 |
| 2025/07/30 | 39,970 | 40,310 | 39,830 | 40,310 | 3,099 | 0.85 |
| 2025/07/31 | 40,490 | 41,020 | 40,390 | 40,950 | 2,652 | 1.59 |
| 2025/08/01 | 40,750 | 41,440 | 40,680 | 41,140 | 4,768 | 0.46 |
| 2025/08/04 | 39,370 | 40,220 | 39,320 | 40,200 | 4,388 | -2.28 |
| 2025/08/05 | 40,590 | 40,920 | 40,400 | 40,770 | 2,567 | 1.42 |
| 2025/08/06 | 40,760 | 41,690 | 40,760 | 41,610 | 4,740 | 2.06 |
| 2025/08/07 | 41,360 | 42,370 | 41,360 | 42,170 | 3,514 | 1.35 |
| 2025/08/08 | 42,510 | 43,610 | 42,510 | 43,180 | 7,567 | 2.40 |
| 2025/08/12 | 43,710 | 44,840 | 43,710 | 44,400 | 13,074 | 2.83 |
| 2025/08/13 | 44,960 | 45,430 | 44,690 | 45,160 | 7,009 | 1.71 |
| 2025/08/14 | 44,710 | 44,710 | 44,000 | 44,130 | 7,165 | -2.28 |
| 2025/08/15 | 44,620 | 45,600 | 44,620 | 45,600 | 11,803 | 3.33 |
| 2025/08/18 | 45,640 | 46,210 | 45,640 | 45,970 | 10,858 | 0.81 |
| 2025/08/19 | 46,120 | 46,180 | 45,500 | 45,810 | 5,101 | -0.35 |
| 2025/08/20 | 45,500 | 45,680 | 45,080 | 45,320 | 8,209 | -1.07 |
| 2025/08/21 | 45,270 | 45,270 | 44,590 | 44,820 | 3,612 | -1.10 |
| 2025/08/22 | 45,000 | 45,400 | 44,670 | 45,270 | 2,957 | 1.00 |
| 2025/08/25 | 45,880 | 46,100 | 45,270 | 45,410 | 7,390 | 0.31 |
| 2025/08/26 | 45,190 | 45,190 | 44,260 | 44,540 | 4,612 | -1.92 |
| 2025/08/27 | 44,530 | 44,540 | 44,120 | 44,420 | 2,507 | -0.27 |
| 2025/08/28 | 44,140 | 45,060 | 44,040 | 45,060 | 7,351 | 1.44 |
| 2025/08/29 | 44,740 | 44,780 | 44,400 | 44,590 | 4,168 | -1.04 |
| 2025/09/01 | 44,090 | 44,700 | 43,710 | 44,240 | 9,138 | -0.78 |
| 2025/09/02 | 44,410 | 44,900 | 44,340 | 44,750 | 3,697 | 1.15 |
| 2025/09/03 | 44,510 | 44,660 | 43,610 | 43,750 | 6,664 | -2.23 |
| 2025/09/04 | 44,020 | 44,730 | 43,970 | 44,710 | 5,124 | 2.19 |
| 2025/09/05 | 45,410 | 45,630 | 44,900 | 45,470 | 5,872 | 1.70 |
| 2025/09/08 | 46,060 | 46,700 | 45,820 | 46,420 | 12,084 | 2.09 |
| 2025/09/09 | 46,790 | 47,110 | 45,820 | 45,900 | 8,264 | -1.12 |
| 2025/09/10 | 45,930 | 46,500 | 45,850 | 46,470 | 4,666 | 1.24 |
| 2025/09/11 | 46,340 | 46,740 | 46,080 | 46,660 | 6,294 | 0.41 |
| 2025/09/12 | 47,360 | 47,400 | 46,800 | 46,990 | 6,440 | 0.71 |
| 2025/09/16 | 47,280 | 47,690 | 46,840 | 47,250 | 8,046 | 0.55 |
| 2025/09/17 | 46,880 | 46,910 | 46,250 | 46,640 | 5,276 | -1.29 |
| 2025/09/18 | 46,870 | 47,300 | 46,320 | 46,970 | 7,165 | 0.71 |
| 2025/09/19 | 47,570 | 47,880 | 46,000 | 46,620 | 14,529 | -0.75 |
| 2025/09/22 | 46,840 | 47,590 | 46,840 | 47,100 | 2,437 | 1.03 |
| 2025/09/24 | 46,970 | 47,420 | 46,580 | 47,360 | 1,173 | 0.55 |
| 2025/09/25 | 47,630 | 47,970 | 47,350 | 47,820 | 4,306 | 0.97 |
| 2025/09/26 | 47,760 | 48,380 | 47,650 | 47,830 | 8,744 | 0.02 |
| 2025/09/29 | 47,890 | 47,890 | 46,930 | 47,020 | 5,557 | -1.69 |
| 2025/09/30 | 47,070 | 47,470 | 46,500 | 47,110 | 5,282 | 0.19 |
| 2025/10/01 | 46,590 | 46,710 | 45,480 | 45,870 | 5,911 | -2.63 |
| 2025/10/02 | 45,920 | 46,240 | 45,210 | 45,690 | 4,608 | -0.39 |
| 2025/10/03 | 45,860 | 46,980 | 45,860 | 46,890 | 7,978 | 2.63 |
| 2025/10/06 | 49,690 | 50,170 | 49,030 | 49,870 | 21,681 | 6.36 |
| 2025/10/07 | 50,290 | 50,510 | 49,740 | 49,830 | 9,175 | -0.08 |
| 2025/10/08 | 50,250 | 51,000 | 49,990 | 50,030 | 3,799 | 0.40 |
| 2025/10/09 | 50,560 | 50,800 | 50,290 | 50,800 | 3,252 | 1.54 |
| 2025/10/10 | 50,450 | 50,450 | 48,720 | 48,830 | 11,514 | -3.88 |
| 2025/10/14 | 47,450 | 48,250 | 46,350 | 46,860 | 21,805 | -4.03 |
| 2025/10/15 | 47,560 | 48,500 | 47,420 | 48,460 | 6,936 | 3.41 |
| 2025/10/16 | 49,120 | 49,380 | 48,570 | 49,020 | 6,898 | 1.16 |
| 2025/10/17 | 48,220 | 48,790 | 47,890 | 48,000 | 4,554 | -2.08 |
| 2025/10/20 | 49,340 | 50,270 | 49,110 | 50,270 | 6,220 | 4.73 |
| 2025/10/21 | 50,820 | 51,140 | 50,200 | 50,350 | 11,554 | 0.16 |
| 2025/10/22 | 50,240 | 51,170 | 50,060 | 50,890 | 5,608 | 1.07 |
| 2025/10/23 | 50,180 | 50,560 | 49,860 | 50,450 | 3,578 | -0.86 |
| 2025/10/24 | 50,980 | 51,320 | 50,620 | 50,910 | 6,504 | 0.91 |
| 2025/10/27 | 52,330 | 52,860 | 52,260 | 52,740 | 15,173 | 3.59 |
| 2025/10/28 | 52,420 | 52,420 | 51,410 | 51,470 | 3,732 | -2.41 |
| 2025/10/29 | 51,900 | 51,940 | 51,140 | 51,160 | 7,659 | -0.60 |
| 2025/10/30 | 51,450 | 52,130 | 51,160 | 51,900 | 63,585 | 1.45 |
| 2025/10/31 | 52,840 | 53,440 | 52,170 | 53,000 | 14,548 | 2.12 |
| 2025/11/04 | 52,670 | 53,550 | 52,180 | 52,290 | 6,441 | -1.34 |
| 2025/11/05 | 51,290 | 51,510 | 48,740 | 50,890 | 58,288 | -2.68 |
| 2025/11/06 | 51,810 | 52,600 | 51,780 | 52,200 | 7,823 | 2.57 |
| 2025/11/07 | 51,510 | 52,000 | 50,870 | 51,800 | 17,322 | -0.77 |
| 2025/11/10 | 52,460 | 52,550 | 51,950 | 52,460 | 4,225 | 1.27 |
| 2025/11/11 | 53,080 | 53,230 | 52,140 | 52,590 | 9,615 | 0.25 |
| 2025/11/12 | 52,920 | 53,830 | 52,900 | 53,710 | 14,604 | 2.13 |
| 2025/11/13 | 54,030 | 54,700 | 54,030 | 54,440 | 3,975 | 1.36 |
| 2025/11/14 | 52,910 | 53,880 | 52,910 | 53,720 | 9,400 | -1.32 |
| 2025/11/17 | 53,340 | 53,500 | 52,800 | 53,320 | 7,037 | -0.74 |
| 2025/11/18 | 52,600 | 52,780 | 50,260 | 50,260 | 10,835 | -5.74 |
| 2025/11/19 | 50,570 | 51,020 | 49,570 | 50,160 | 13,699 | -0.20 |
| 2025/11/20 | 52,350 | 52,800 | 51,620 | 51,820 | 10,967 | 3.31 |
| 2025/11/21 | 50,820 | 52,000 | 50,620 | 51,700 | 18,385 | -0.23 |
| 2025/11/25 | 52,650 | 52,690 | 51,130 | 51,480 | 5,149 | -0.43 |
| 2025/11/26 | 52,340 | 53,650 | 52,260 | 53,530 | 8,409 | 3.98 |
| 2025/11/27 | 54,020 | 54,320 | 53,780 | 53,860 | 4,323 | 0.62 |
| 2025/11/28 | 53,780 | 54,300 | 53,680 | 54,180 | 2,401 | 0.59 |
| 2025/12/01 | 54,160 | 54,300 | 52,790 | 52,900 | 2,721 | -2.36 |
| 2025/12/02 | 53,180 | 53,440 | 52,770 | 52,930 | 4,677 | 0.06 |
| 2025/12/03 | 53,090 | 53,210 | 52,530 | 52,750 | 4,306 | -0.34 |
| 2025/12/04 | 52,870 | 54,870 | 52,870 | 54,800 | 7,962 | 3.89 |
| 2025/12/05 | 53,800 | 53,840 | 53,180 | 53,600 | 4,352 | -2.19 |
| 2025/12/08 | 53,870 | 54,330 | 53,370 | 54,330 | 7,583 | 1.36 |
| 2025/12/09 | 54,170 | 54,800 | 54,070 | 54,510 | 2,742 | 0.33 |
| 2025/12/10 | 54,730 | 55,100 | 54,060 | 54,460 | 3,089 | -0.09 |
| 2025/12/11 | 54,990 | 55,150 | 53,250 | 53,490 | 4,984 | -1.78 |
| 2025/12/12 | 54,110 | 55,720 | 54,110 | 55,610 | 15,163 | 3.96 |
| 2025/12/15 | 55,070 | 55,920 | 55,000 | 55,830 | 4,971 | 0.40 |
| 2025/12/16 | 55,720 | 55,720 | 53,870 | 53,870 | 5,946 | -3.51 |
| 2025/12/17 | 53,730 | 53,900 | 52,930 | 53,810 | 5,049 | -0.11 |
| 2025/12/18 | 53,140 | 53,700 | 52,820 | 53,420 | 12,771 | -0.72 |
| 2025/12/19 | 53,880 | 54,650 | 53,660 | 54,280 | 4,931 | 1.61 |
| 2025/12/22 | 55,280 | 55,450 | 54,770 | 54,820 | 7,100 | 0.99 |
| 2025/12/23 | 55,100 | 55,620 | 55,040 | 55,440 | 1,419 | 1.13 |
| 2025/12/24 | 55,520 | 55,750 | 54,800 | 54,940 | 1,241 | -0.90 |
| 2025/12/25 | 55,430 | 55,430 | 54,840 | 55,240 | 1,364 | 0.55 |
| 2025/12/26 | 55,590 | 55,900 | 55,050 | 55,390 | 3,935 | 0.27 |
| 2025/12/29 | 55,530 | 55,850 | 55,050 | 55,710 | 4,718 | 0.58 |
| 2025/12/30 | 55,450 | 55,600 | 55,030 | 55,030 | 3,408 | -1.22 |
| 2026/01/05 | 56,990 | 57,560 | 56,600 | 57,320 | 13,895 | 4.16 |
| 2026/01/06 | 58,280 | 59,310 | 58,280 | 59,260 | 12,492 | 3.38 |
| 2026/01/07 | 58,260 | 58,850 | 58,040 | 58,240 | 5,825 | -1.72 |
| 2026/01/08 | 58,030 | 58,310 | 57,350 | 57,430 | 4,238 | -1.39 |
| 2026/01/09 | 57,950 | 58,590 | 57,570 | 58,490 | 5,637 | 1.85 |
| 2026/01/13 | 61,430 | 61,450 | 60,670 | 61,260 | 15,652 | 4.74 |
| 2026/01/14 | 61,860 | 62,810 | 61,600 | 62,810 | 15,582 | 2.53 |
| 2026/01/15 | 62,370 | 63,880 | 62,370 | 63,670 | 16,438 | 1.37 |
| 2026/01/16 | 63,170 | 63,560 | 62,740 | 63,360 | 9,245 | -0.49 |
| 2026/01/19 | 62,610 | 63,250 | 61,920 | 63,200 | 14,582 | -0.25 |
| 2026/01/20 | 62,710 | 62,710 | 61,920 | 62,060 | 5,803 | -1.80 |
| 2026/01/21 | 60,540 | 61,220 | 60,200 | 60,920 | 20,369 | -1.84 |
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。 | |