ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数（1367）の銘柄情報
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸレバレッジ（２倍）指数 1367
2,684円
(時刻：15:30)
▼ -1円 (-0.03%)
価格情報
| 始値 | 2,700円 |
| 高値 | 2,702円 |
| 安値 | 2,672円 |
| 終値 | 2,684円 |
| 出来高 | 23,482株 |
| 売買代金 | 63,124,543円 |
| 売り気配 (15:30) | 2,684円 |
| 買い気配 (15:30) | 2,676円 |
| 年初来高値 (2026/04/16) | 2,754円 |
| 年初来安値 (2026/04/15) | 2,666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 | 5,835,780,375.0円 |
| 発行済株式総数 | 2,173,475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。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/04/15 | 2,426 | -44 | 6,487 | -59 |
| 2026/04/14 | 2,470 | -114 | 6,546 | 128 |
| 2026/04/13 | 2,584 | -33 | 6,418 | -577 |
| 2026/04/10 | 2,617 | -99 | 6,995 | 901 |
| 2026/04/09 | 2,716 | 0 | 6,094 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/04/17 | 57,720 | 55,136 | 152,821 | 146,403 |
| 2026/04/10 | 2,584 | 519 | 6,418 | 602 |
| 2026/04/03 | 2,065 | 939 | 5,816 | 255 |
| 2026/03/27 | 1,126 | -296 | 5,561 | -2,596 |
| 2026/03/19 | 1,422 | 380 | 8,157 | 2,184 |
| 2026/03/13 | 1,042 | -325 | 5,973 | 586 |
| 2026/03/06 | 1,367 | -96 | 5,387 | -502 |
| 2026/02/27 | 1,463 | 257 | 5,889 | 2,304 |
| 2026/02/20 | 1,206 | -387 | 3,585 | 357 |
| 2026/02/13 | 1,593 | 259 | 3,228 | -1,340 |
| 2026/02/06 | 1,334 | 50 | 4,568 | -556 |
| 2026/01/30 | 1,284 | -826 | 5,124 | 2,085 |
| 2026/01/23 | 2,110 | -407 | 3,039 | -778 |
| 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 |
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 |
| 兵藤 康人 | 4,000 | 5.19% | 2026/03/18 |
| 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 | 12,939 | 13.80% | 2026/03/18 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/03/19 | 個人 | 0 （5.19%→0.00%） |
| 2026/03/18 | 兵藤 康人 | 4,000 （None→5.19%） |
| 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%） |
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 |
|---|---|---|---|
| 2026/04/16 | 0 | 60 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/04/21 | 東証 | 20,960 | 11,910 | 9,050 | 0 | 60 | |||
| 2026/04/20 | 東証 | 20,941 | 12,063 | 8,878 | 0 | 60 | - | - | - |
| 2026/04/17 | 東証 | 27,686 | 11,983 | 15,703 | 0 | 60 | - | - | - |
| 2026/04/16 | 東証 | 20,217 | 20,217 | 0 | 0 | 60 | ***** | ***** | - |
| 2026/04/15 | 東証 | 32,565 | 22,347 | 10,218 | 15 | 360 | - | - | - |
| 2026/04/14 | 東証 | 1,721 | 641 | 1,080 | 5 | 1120 | - | - | - |
| 2026/04/13 | 東証 | 1,903 | 912 | 991 | 5 | 560 | - | - | - |
| 2026/04/10 | 東証 | 1,559 | 943 | 616 | 5 | 560 | - | - | - |
| 2026/04/09 | 東証 | 1,318 | 985 | 333 | 5 | 560 | - | - | - |
| 2026/04/08 | 東証 | 884 | 983 | -99 | 0 | 840 | 0.00 | 0.00 | F |
| 2026/04/07 | 東証 | 1,087 | 443 | 644 | 0 | 280 | - | - | - |
| 2026/04/06 | 東証 | 289 | 599 | -310 | 0 | 140 | 0.00 | 0.00 | F |
| 2026/04/03 | 東証 | 491 | 491 | 0 | 0 | 140 | ***** | ***** | - |
| 2026/04/02 | 東証 | 682 | 417 | 265 | 0 | 140 | - | - | - |
| 2026/04/01 | 東証 | 537 | 435 | 102 | 0 | 420 | - | - | - |
| 2026/03/31 | 東証 | 661 | 290 | 371 | 0 | 120 | - | - | - |
| 2026/03/30 | 東証 | 1,141 | 295 | 846 | 0 | 120 | - | - | - |
| 2026/03/27 | 東証 | 637 | 302 | 335 | 0 | 140 | - | - | - |
| 2026/03/26 | 東証 | 703 | 295 | 408 | 0 | 140 | - | - | - |
| 2026/03/25 | 東証 | 713 | 297 | 416 | 0 | 420 | - | - | - |
| 2026/03/24 | 東証 | 2,087 | 227 | 1,860 | 0 | 120 | - | - | - |
| 2026/03/23 | 東証 | 1,649 | 180 | 1,469 | 0 | 120 | - | - | - |
| 2026/03/19 | 東証 | 1,701 | 292 | 1,409 | 0 | 140 | - | - | - |
| 2026/03/18 | 東証 | 229 | 3,703 | -3,474 | 0 | 140 | 5.00 | 2.80 | D |
| 2026/03/17 | 東証 | 903 | 289 | 614 | 0 | 560 | - | - | - |
| 2026/03/16 | 東証 | 1,141 | 289 | 852 | 0 | 140 | - | - | - |
| 2026/03/13 | 東証 | 1,360 | 276 | 1,084 | 0 | 140 | - | - | - |
| 2026/03/12 | 東証 | 1,376 | 271 | 1,105 | 0 | 140 | - | - | - |
| 2026/03/11 | 東証 | 975 | 330 | 645 | 0 | 420 | - | - | - |
| 2026/03/10 | 東証 | 1,229 | 290 | 939 | 0 | 140 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年03月05日 15時00分 | 「iFreeETF 日経平均レバレッジ・インデックス」「iFreeETF TOPIXレバレッジ（２倍）指数」受益権分割および受益権分割等に係る約款変更のお知らせ |
| 2026年02月20日 11時00分 | 2026年1月期（2025年1月11日～2026年1月10日）決算短信 |
| 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(%) |
|---|---|---|---|---|---|---|
| 2024/10/28 | 1,322 | 1,376 | 1,316 | 1,372 | 523,775 | - |
| 2024/10/29 | 1,372 | 1,396 | 1,367 | 1,394 | 131,925 | 1.66 |
| 2024/10/30 | 1,403 | 1,428 | 1,403 | 1,418 | 110,425 | 1.72 |
| 2024/10/31 | 1,401 | 1,416 | 1,391 | 1,410 | 262,025 | -0.59 |
| 2024/11/01 | 1,358 | 1,382 | 1,346 | 1,353 | 232,875 | -4.03 |
| 2024/11/05 | 1,367 | 1,382 | 1,352 | 1,374 | 72,475 | 1.57 |
| 2024/11/06 | 1,385 | 1,445 | 1,384 | 1,428 | 444,150 | 3.90 |
| 2024/11/07 | 1,468 | 1,479 | 1,427 | 1,454 | 245,975 | 1.79 |
| 2024/11/08 | 1,476 | 1,483 | 1,446 | 1,452 | 130,550 | -0.14 |
| 2024/11/11 | 1,451 | 1,467 | 1,443 | 1,452 | 165,375 | 0.06 |
| 2024/11/12 | 1,466 | 1,484 | 1,444 | 1,451 | 180,175 | -0.08 |
| 2024/11/13 | 1,452 | 1,452 | 1,410 | 1,419 | 335,300 | -2.23 |
| 2024/11/14 | 1,427 | 1,448 | 1,408 | 1,408 | 132,250 | -0.76 |
| 2024/11/15 | 1,432 | 1,443 | 1,418 | 1,418 | 100,725 | 0.71 |
| 2024/11/18 | 1,399 | 1,417 | 1,394 | 1,401 | 103,275 | -1.21 |
| 2024/11/19 | 1,412 | 1,427 | 1,401 | 1,423 | 100,425 | 1.60 |
| 2024/11/20 | 1,422 | 1,430 | 1,400 | 1,410 | 132,750 | -0.93 |
| 2024/11/21 | 1,407 | 1,410 | 1,389 | 1,389 | 32,200 | -1.50 |
| 2024/11/22 | 1,397 | 1,414 | 1,395 | 1,404 | 59,925 | 1.07 |
| 2024/11/25 | 1,430 | 1,445 | 1,423 | 1,425 | 107,575 | 1.51 |
| 2024/11/26 | 1,411 | 1,411 | 1,377 | 1,397 | 224,050 | -1.97 |
| 2024/11/27 | 1,391 | 1,391 | 1,360 | 1,375 | 73,800 | -1.58 |
| 2024/11/28 | 1,362 | 1,400 | 1,359 | 1,392 | 124,400 | 1.22 |
| 2024/11/29 | 1,390 | 1,393 | 1,376 | 1,382 | 47,575 | -0.72 |
| 2024/12/02 | 1,392 | 1,428 | 1,390 | 1,421 | 113,250 | 2.84 |
| 2024/12/03 | 1,444 | 1,476 | 1,442 | 1,454 | 341,275 | 2.31 |
| 2024/12/04 | 1,466 | 1,471 | 1,441 | 1,445 | 297,850 | -0.61 |
| 2024/12/05 | 1,469 | 1,469 | 1,443 | 1,443 | 96,975 | -0.11 |
| 2024/12/06 | 1,452 | 1,455 | 1,427 | 1,430 | 83,925 | -0.91 |
| 2024/12/09 | 1,449 | 1,453 | 1,429 | 1,440 | 63,525 | 0.73 |
| 2024/12/10 | 1,465 | 1,471 | 1,446 | 1,447 | 127,600 | 0.44 |
| 2024/12/11 | 1,454 | 1,460 | 1,443 | 1,459 | 31,025 | 0.86 |
| 2024/12/12 | 1,484 | 1,500 | 1,483 | 1,483 | 487,525 | 1.64 |
| 2024/12/13 | 1,466 | 1,466 | 1,440 | 1,456 | 350,925 | -1.81 |
| 2024/12/16 | 1,456 | 1,463 | 1,443 | 1,446 | 48,150 | -0.69 |
| 2024/12/17 | 1,450 | 1,472 | 1,432 | 1,432 | 81,300 | -1.00 |
| 2024/12/18 | 1,432 | 1,448 | 1,428 | 1,428 | 47,450 | -0.25 |
| 2024/12/19 | 1,384 | 1,428 | 1,384 | 1,422 | 136,000 | -0.48 |
| 2024/12/20 | 1,433 | 1,435 | 1,409 | 1,409 | 80,725 | -0.90 |
| 2024/12/23 | 1,427 | 1,437 | 1,418 | 1,433 | 84,500 | 1.70 |
| 2024/12/24 | 1,443 | 1,443 | 1,432 | 1,438 | 60,075 | 0.36 |
| 2024/12/25 | 1,441 | 1,441 | 1,414 | 1,440 | 301,850 | 0.11 |
| 2024/12/26 | 1,444 | 1,479 | 1,444 | 1,479 | 275,700 | 2.75 |
| 2024/12/27 | 1,492 | 1,521 | 1,490 | 1,519 | 985,275 | 2.68 |
| 2024/12/30 | 1,522 | 1,528 | 1,490 | 1,498 | 152,000 | -1.37 |
| 2025/01/06 | 1,504 | 1,508 | 1,457 | 1,463 | 542,450 | -2.35 |
| 2025/01/07 | 1,481 | 1,508 | 1,468 | 1,498 | 183,400 | 2.41 |
| 2025/01/08 | 1,484 | 1,486 | 1,469 | 1,478 | 151,875 | -1.36 |
| 2025/01/09 | 1,470 | 1,472 | 1,433 | 1,444 | 153,125 | -2.27 |
| 2025/01/10 | 1,429 | 1,442 | 1,420 | 1,420 | 67,325 | -1.66 |
| 2025/01/14 | 1,417 | 1,420 | 1,374 | 1,385 | 413,825 | -2.48 |
| 2025/01/15 | 1,405 | 1,413 | 1,387 | 1,398 | 217,875 | 0.95 |
| 2025/01/16 | 1,411 | 1,420 | 1,390 | 1,394 | 147,125 | -0.31 |
| 2025/01/17 | 1,383 | 1,385 | 1,352 | 1,382 | 158,425 | -0.80 |
| 2025/01/20 | 1,402 | 1,426 | 1,402 | 1,415 | 219,275 | 2.37 |
| 2025/01/21 | 1,435 | 1,436 | 1,398 | 1,418 | 175,025 | 0.17 |
| 2025/01/22 | 1,440 | 1,448 | 1,434 | 1,442 | 89,750 | 1.75 |
| 2025/01/23 | 1,452 | 1,464 | 1,441 | 1,458 | 124,150 | 1.05 |
| 2025/01/24 | 1,464 | 1,481 | 1,448 | 1,458 | 171,875 | 0.05 |
| 2025/01/27 | 1,479 | 1,490 | 1,460 | 1,467 | 196,875 | 0.58 |
| 2025/01/28 | 1,451 | 1,482 | 1,436 | 1,464 | 213,575 | -0.22 |
| 2025/01/29 | 1,477 | 1,489 | 1,475 | 1,484 | 197,450 | 1.39 |
| 2025/01/30 | 1,473 | 1,493 | 1,473 | 1,490 | 35,100 | 0.40 |
| 2025/01/31 | 1,491 | 1,504 | 1,484 | 1,494 | 104,275 | 0.27 |
| 2025/02/03 | 1,433 | 1,446 | 1,416 | 1,424 | 345,250 | -4.69 |
| 2025/02/04 | 1,462 | 1,465 | 1,432 | 1,441 | 96,650 | 1.18 |
| 2025/02/05 | 1,452 | 1,473 | 1,438 | 1,448 | 107,875 | 0.53 |
| 2025/02/06 | 1,458 | 1,475 | 1,451 | 1,458 | 71,925 | 0.66 |
| 2025/02/07 | 1,447 | 1,451 | 1,432 | 1,440 | 71,525 | -1.23 |
| 2025/02/10 | 1,437 | 1,442 | 1,428 | 1,437 | 53,200 | -0.19 |
| 2025/02/12 | 1,437 | 1,441 | 1,422 | 1,436 | 61,725 | -0.06 |
| 2025/02/13 | 1,452 | 1,476 | 1,448 | 1,474 | 83,400 | 2.62 |
| 2025/02/14 | 1,482 | 1,491 | 1,462 | 1,464 | 54,000 | -0.65 |
| 2025/02/17 | 1,460 | 1,476 | 1,458 | 1,473 | 30,400 | 0.57 |
| 2025/02/18 | 1,476 | 1,494 | 1,470 | 1,480 | 68,450 | 0.49 |
| 2025/02/19 | 1,476 | 1,486 | 1,462 | 1,472 | 57,725 | -0.57 |
| 2025/02/20 | 1,455 | 1,457 | 1,423 | 1,436 | 72,575 | -2.45 |
| 2025/02/21 | 1,424 | 1,443 | 1,422 | 1,441 | 86,850 | 0.39 |
| 2025/02/25 | 1,404 | 1,436 | 1,404 | 1,428 | 67,200 | -0.92 |
| 2025/02/26 | 1,416 | 1,420 | 1,392 | 1,420 | 117,175 | -0.56 |
| 2025/02/27 | 1,420 | 1,439 | 1,418 | 1,439 | 66,825 | 1.32 |
| 2025/02/28 | 1,411 | 1,411 | 1,367 | 1,388 | 234,200 | -3.53 |
| 2025/03/03 | 1,416 | 1,432 | 1,401 | 1,432 | 86,850 | 3.17 |
| 2025/03/04 | 1,413 | 1,422 | 1,382 | 1,408 | 110,225 | -1.65 |
| 2025/03/05 | 1,410 | 1,428 | 1,400 | 1,416 | 232,600 | 0.57 |
| 2025/03/06 | 1,433 | 1,458 | 1,433 | 1,452 | 78,250 | 2.54 |
| 2025/03/07 | 1,396 | 1,422 | 1,395 | 1,406 | 163,975 | -3.22 |
| 2025/03/10 | 1,410 | 1,414 | 1,390 | 1,400 | 77,650 | -0.40 |
| 2025/03/11 | 1,351 | 1,368 | 1,313 | 1,368 | 203,400 | -2.29 |
| 2025/03/12 | 1,365 | 1,400 | 1,365 | 1,391 | 198,225 | 1.70 |
| 2025/03/13 | 1,412 | 1,423 | 1,392 | 1,395 | 129,450 | 0.26 |
| 2025/03/14 | 1,381 | 1,421 | 1,378 | 1,412 | 151,550 | 1.20 |
| 2025/03/17 | 1,439 | 1,456 | 1,439 | 1,447 | 136,450 | 2.52 |
| 2025/03/18 | 1,485 | 1,495 | 1,480 | 1,484 | 152,400 | 2.52 |
| 2025/03/19 | 1,488 | 1,518 | 1,488 | 1,500 | 140,500 | 1.11 |
| 2025/03/21 | 1,487 | 1,522 | 1,486 | 1,506 | 113,175 | 0.43 |
| 2025/03/24 | 1,511 | 1,513 | 1,491 | 1,492 | 47,025 | -0.93 |
| 2025/03/25 | 1,514 | 1,520 | 1,491 | 1,502 | 92,825 | 0.64 |
| 2025/03/26 | 1,524 | 1,526 | 1,502 | 1,518 | 285,075 | 1.09 |
| 2025/03/27 | 1,491 | 1,515 | 1,486 | 1,515 | 196,600 | -0.21 |
| 2025/03/28 | 1,509 | 1,512 | 1,472 | 1,486 | 183,975 | -1.90 |
| 2025/03/31 | 1,404 | 1,407 | 1,370 | 1,390 | 451,650 | -6.51 |
| 2025/04/01 | 1,416 | 1,421 | 1,378 | 1,382 | 171,475 | -0.58 |
| 2025/04/02 | 1,390 | 1,390 | 1,351 | 1,373 | 171,200 | -0.61 |
| 2025/04/03 | 1,261 | 1,298 | 1,252 | 1,290 | 751,250 | -6.06 |
| 2025/04/04 | 1,224 | 1,242 | 1,155 | 1,200 | 718,950 | -7.01 |
| 2025/04/07 | 1,000 | 1,066 | 1,000 | 1,014 | 1,057,925 | -15.46 |
| 2025/04/08 | 1,134 | 1,156 | 1,114 | 1,138 | 493,975 | 12.19 |
| 2025/04/09 | 1,060 | 1,095 | 1,030 | 1,057 | 1,346,350 | -7.07 |
| 2025/04/10 | 1,230 | 1,237 | 1,206 | 1,232 | 426,000 | 16.51 |
| 2025/04/11 | 1,204 | 1,204 | 1,100 | 1,160 | 512,200 | -5.84 |
| 2025/04/14 | 1,191 | 1,208 | 1,181 | 1,181 | 316,150 | 1.84 |
| 2025/04/15 | 1,212 | 1,218 | 1,201 | 1,201 | 68,900 | 1.64 |
| 2025/04/16 | 1,208 | 1,210 | 1,169 | 1,190 | 158,050 | -0.90 |
| 2025/04/17 | 1,194 | 1,221 | 1,187 | 1,221 | 146,475 | 2.59 |
| 2025/04/18 | 1,234 | 1,250 | 1,221 | 1,249 | 159,400 | 2.29 |
| 2025/04/21 | 1,233 | 1,239 | 1,211 | 1,217 | 141,500 | -2.56 |
| 2025/04/22 | 1,212 | 1,225 | 1,207 | 1,222 | 156,325 | 0.46 |
| 2025/04/23 | 1,278 | 1,282 | 1,260 | 1,270 | 167,125 | 3.89 |
| 2025/04/24 | 1,297 | 1,299 | 1,274 | 1,280 | 238,000 | 0.79 |
| 2025/04/25 | 1,305 | 1,324 | 1,301 | 1,316 | 199,425 | 2.81 |
| 2025/04/28 | 1,338 | 1,354 | 1,331 | 1,331 | 136,100 | 1.16 |
| 2025/04/30 | 1,352 | 1,359 | 1,338 | 1,349 | 130,925 | 1.32 |
| 2025/05/01 | 1,356 | 1,371 | 1,345 | 1,365 | 260,775 | 1.19 |
| 2025/05/02 | 1,372 | 1,390 | 1,366 | 1,370 | 139,775 | 0.38 |
| 2025/05/07 | 1,388 | 1,393 | 1,374 | 1,383 | 111,550 | 0.93 |
| 2025/05/08 | 1,385 | 1,390 | 1,363 | 1,387 | 178,625 | 0.32 |
| 2025/05/09 | 1,415 | 1,426 | 1,409 | 1,419 | 172,525 | 2.28 |
| 2025/05/12 | 1,433 | 1,433 | 1,412 | 1,432 | 157,400 | 0.96 |
| 2025/05/13 | 1,484 | 1,487 | 1,460 | 1,460 | 122,475 | 1.93 |
| 2025/05/14 | 1,459 | 1,461 | 1,422 | 1,451 | 184,475 | -0.60 |
| 2025/05/15 | 1,426 | 1,436 | 1,418 | 1,424 | 97,950 | -1.85 |
| 2025/05/16 | 1,433 | 1,433 | 1,410 | 1,427 | 51,675 | 0.17 |
| 2025/05/19 | 1,422 | 1,431 | 1,417 | 1,424 | 49,475 | -0.20 |
| 2025/05/20 | 1,442 | 1,448 | 1,418 | 1,420 | 105,600 | -0.28 |
| 2025/05/21 | 1,435 | 1,439 | 1,417 | 1,417 | 56,250 | -0.23 |
| 2025/05/22 | 1,397 | 1,410 | 1,392 | 1,399 | 215,375 | -1.27 |
| 2025/05/23 | 1,414 | 1,429 | 1,414 | 1,422 | 102,750 | 1.63 |
| 2025/05/26 | 1,429 | 1,442 | 1,424 | 1,438 | 212,425 | 1.15 |
| 2025/05/27 | 1,438 | 1,460 | 1,432 | 1,459 | 92,575 | 1.47 |
| 2025/05/28 | 1,485 | 1,488 | 1,458 | 1,458 | 145,050 | -0.08 |
| 2025/05/29 | 1,481 | 1,504 | 1,476 | 1,502 | 222,350 | 2.99 |
| 2025/05/30 | 1,463 | 1,499 | 1,462 | 1,490 | 158,100 | -0.77 |
| 2025/06/02 | 1,469 | 1,471 | 1,452 | 1,462 | 105,200 | -1.85 |
| 2025/06/03 | 1,468 | 1,474 | 1,457 | 1,458 | 81,000 | -0.30 |
| 2025/06/04 | 1,470 | 1,480 | 1,469 | 1,470 | 75,875 | 0.85 |
| 2025/06/05 | 1,454 | 1,456 | 1,438 | 1,441 | 115,375 | -1.99 |
| 2025/06/06 | 1,447 | 1,460 | 1,447 | 1,455 | 62,050 | 0.97 |
| 2025/06/09 | 1,477 | 1,479 | 1,470 | 1,472 | 71,225 | 1.13 |
| 2025/06/10 | 1,478 | 1,489 | 1,465 | 1,470 | 62,925 | -0.14 |
| 2025/06/11 | 1,483 | 1,483 | 1,467 | 1,475 | 100,675 | 0.35 |
| 2025/06/12 | 1,473 | 1,480 | 1,459 | 1,465 | 51,525 | -0.65 |
| 2025/06/13 | 1,464 | 1,464 | 1,427 | 1,440 | 301,375 | -1.72 |
| 2025/06/16 | 1,459 | 1,469 | 1,450 | 1,462 | 92,500 | 1.56 |
| 2025/06/17 | 1,464 | 1,472 | 1,461 | 1,470 | 62,300 | 0.49 |
| 2025/06/18 | 1,460 | 1,496 | 1,459 | 1,495 | 105,300 | 1.74 |
| 2025/06/19 | 1,490 | 1,492 | 1,472 | 1,475 | 165,400 | -1.34 |
| 2025/06/20 | 1,472 | 1,480 | 1,456 | 1,456 | 119,175 | -1.33 |
| 2025/06/23 | 1,446 | 1,446 | 1,429 | 1,441 | 107,575 | -1.02 |
| 2025/06/24 | 1,478 | 1,483 | 1,459 | 1,464 | 122,575 | 1.61 |
| 2025/06/25 | 1,475 | 1,476 | 1,452 | 1,465 | 89,125 | 0.05 |
| 2025/06/26 | 1,468 | 1,490 | 1,468 | 1,487 | 119,075 | 1.53 |
| 2025/06/27 | 1,511 | 1,536 | 1,509 | 1,529 | 480,625 | 2.80 |
| 2025/06/30 | 1,556 | 1,562 | 1,536 | 1,543 | 547,250 | 0.94 |
| 2025/07/01 | 1,537 | 1,539 | 1,514 | 1,518 | 458,750 | -1.61 |
| 2025/07/02 | 1,500 | 1,523 | 1,498 | 1,510 | 438,325 | -0.55 |
| 2025/07/03 | 1,511 | 1,515 | 1,502 | 1,512 | 208,675 | 0.16 |
| 2025/07/04 | 1,531 | 1,532 | 1,506 | 1,514 | 312,425 | 0.13 |
| 2025/07/07 | 1,512 | 1,514 | 1,492 | 1,496 | 279,700 | -1.19 |
| 2025/07/08 | 1,494 | 1,507 | 1,492 | 1,503 | 428,000 | 0.45 |
| 2025/07/09 | 1,518 | 1,520 | 1,504 | 1,515 | 298,275 | 0.77 |
| 2025/07/10 | 1,510 | 1,510 | 1,486 | 1,495 | 55,425 | -1.29 |
| 2025/07/11 | 1,514 | 1,529 | 1,503 | 1,510 | 103,775 | 0.99 |
| 2025/07/14 | 1,502 | 1,519 | 1,494 | 1,510 | 82,750 | 0.00 |
| 2025/07/15 | 1,520 | 1,525 | 1,503 | 1,510 | 29,075 | -0.03 |
| 2025/07/16 | 1,512 | 1,516 | 1,498 | 1,504 | 55,775 | -0.37 |
| 2025/07/17 | 1,496 | 1,528 | 1,496 | 1,528 | 66,575 | 1.62 |
| 2025/07/18 | 1,536 | 1,536 | 1,519 | 1,521 | 46,000 | -0.50 |
| 2025/07/22 | 1,524 | 1,550 | 1,506 | 1,522 | 64,175 | 0.08 |
| 2025/07/23 | 1,578 | 1,632 | 1,570 | 1,618 | 275,250 | 6.28 |
| 2025/07/24 | 1,656 | 1,687 | 1,656 | 1,677 | 189,750 | 3.66 |
| 2025/07/25 | 1,664 | 1,669 | 1,642 | 1,645 | 95,800 | -1.91 |
| 2025/07/28 | 1,649 | 1,649 | 1,622 | 1,623 | 103,800 | -1.31 |
| 2025/07/29 | 1,604 | 1,604 | 1,590 | 1,599 | 60,125 | -1.50 |
| 2025/07/30 | 1,599 | 1,612 | 1,593 | 1,612 | 77,475 | 0.85 |
| 2025/07/31 | 1,620 | 1,641 | 1,616 | 1,638 | 66,300 | 1.59 |
| 2025/08/01 | 1,630 | 1,658 | 1,627 | 1,646 | 119,200 | 0.46 |
| 2025/08/04 | 1,575 | 1,609 | 1,573 | 1,608 | 109,700 | -2.28 |
| 2025/08/05 | 1,624 | 1,637 | 1,616 | 1,631 | 64,175 | 1.42 |
| 2025/08/06 | 1,630 | 1,668 | 1,630 | 1,664 | 118,500 | 2.06 |
| 2025/08/07 | 1,654 | 1,695 | 1,654 | 1,687 | 87,850 | 1.35 |
| 2025/08/08 | 1,700 | 1,744 | 1,700 | 1,727 | 189,175 | 2.40 |
| 2025/08/12 | 1,748 | 1,794 | 1,748 | 1,776 | 326,850 | 2.83 |
| 2025/08/13 | 1,798 | 1,817 | 1,788 | 1,806 | 175,225 | 1.71 |
| 2025/08/14 | 1,788 | 1,788 | 1,760 | 1,765 | 179,125 | -2.28 |
| 2025/08/15 | 1,785 | 1,824 | 1,785 | 1,824 | 295,075 | 3.33 |
| 2025/08/18 | 1,826 | 1,848 | 1,826 | 1,839 | 271,450 | 0.81 |
| 2025/08/19 | 1,845 | 1,847 | 1,820 | 1,832 | 127,525 | -0.35 |
| 2025/08/20 | 1,820 | 1,827 | 1,803 | 1,813 | 205,225 | -1.07 |
| 2025/08/21 | 1,811 | 1,811 | 1,784 | 1,793 | 90,300 | -1.10 |
| 2025/08/22 | 1,800 | 1,816 | 1,787 | 1,811 | 73,925 | 1.00 |
| 2025/08/25 | 1,835 | 1,844 | 1,811 | 1,816 | 184,750 | 0.31 |
| 2025/08/26 | 1,808 | 1,808 | 1,770 | 1,782 | 115,300 | -1.92 |
| 2025/08/27 | 1,781 | 1,782 | 1,765 | 1,777 | 62,675 | -0.27 |
| 2025/08/28 | 1,766 | 1,802 | 1,762 | 1,802 | 183,775 | 1.44 |
| 2025/08/29 | 1,790 | 1,791 | 1,776 | 1,784 | 104,200 | -1.04 |
| 2025/09/01 | 1,764 | 1,788 | 1,748 | 1,770 | 228,450 | -0.78 |
| 2025/09/02 | 1,776 | 1,796 | 1,774 | 1,790 | 92,425 | 1.15 |
| 2025/09/03 | 1,780 | 1,786 | 1,744 | 1,750 | 166,600 | -2.23 |
| 2025/09/04 | 1,761 | 1,789 | 1,759 | 1,788 | 128,100 | 2.19 |
| 2025/09/05 | 1,816 | 1,825 | 1,796 | 1,819 | 146,800 | 1.70 |
| 2025/09/08 | 1,842 | 1,868 | 1,833 | 1,857 | 302,100 | 2.09 |
| 2025/09/09 | 1,872 | 1,884 | 1,833 | 1,836 | 206,600 | -1.12 |
| 2025/09/10 | 1,837 | 1,860 | 1,834 | 1,859 | 116,650 | 1.24 |
| 2025/09/11 | 1,854 | 1,870 | 1,843 | 1,866 | 157,350 | 0.41 |
| 2025/09/12 | 1,894 | 1,896 | 1,872 | 1,880 | 161,000 | 0.71 |
| 2025/09/16 | 1,891 | 1,908 | 1,874 | 1,890 | 201,150 | 0.55 |
| 2025/09/17 | 1,875 | 1,876 | 1,850 | 1,866 | 131,900 | -1.29 |
| 2025/09/18 | 1,875 | 1,892 | 1,853 | 1,879 | 179,125 | 0.71 |
| 2025/09/19 | 1,903 | 1,915 | 1,840 | 1,865 | 363,225 | -0.75 |
| 2025/09/22 | 1,874 | 1,904 | 1,874 | 1,884 | 60,925 | 1.03 |
| 2025/09/24 | 1,879 | 1,897 | 1,863 | 1,894 | 29,325 | 0.55 |
| 2025/09/25 | 1,905 | 1,919 | 1,894 | 1,913 | 107,650 | 0.97 |
| 2025/09/26 | 1,910 | 1,935 | 1,906 | 1,913 | 218,600 | 0.02 |
| 2025/09/29 | 1,916 | 1,916 | 1,877 | 1,881 | 138,925 | -1.69 |
| 2025/09/30 | 1,883 | 1,899 | 1,860 | 1,884 | 132,050 | 0.19 |
| 2025/10/01 | 1,864 | 1,868 | 1,819 | 1,835 | 147,775 | -2.63 |
| 2025/10/02 | 1,837 | 1,850 | 1,808 | 1,828 | 115,200 | -0.39 |
| 2025/10/03 | 1,834 | 1,879 | 1,834 | 1,876 | 199,450 | 2.63 |
| 2025/10/06 | 1,988 | 2,007 | 1,961 | 1,995 | 542,025 | 6.36 |
| 2025/10/07 | 2,012 | 2,020 | 1,990 | 1,993 | 229,375 | -0.08 |
| 2025/10/08 | 2,010 | 2,040 | 2,000 | 2,001 | 94,975 | 0.40 |
| 2025/10/09 | 2,022 | 2,032 | 2,012 | 2,032 | 81,300 | 1.54 |
| 2025/10/10 | 2,018 | 2,018 | 1,949 | 1,953 | 287,850 | -3.88 |
| 2025/10/14 | 1,898 | 1,930 | 1,854 | 1,874 | 545,125 | -4.03 |
| 2025/10/15 | 1,902 | 1,940 | 1,897 | 1,938 | 173,400 | 3.41 |
| 2025/10/16 | 1,965 | 1,975 | 1,943 | 1,961 | 172,450 | 1.16 |
| 2025/10/17 | 1,929 | 1,952 | 1,916 | 1,920 | 113,850 | -2.08 |
| 2025/10/20 | 1,974 | 2,011 | 1,964 | 2,011 | 155,500 | 4.73 |
| 2025/10/21 | 2,033 | 2,046 | 2,008 | 2,014 | 288,850 | 0.16 |
| 2025/10/22 | 2,010 | 2,047 | 2,002 | 2,036 | 140,200 | 1.07 |
| 2025/10/23 | 2,007 | 2,022 | 1,994 | 2,018 | 89,450 | -0.86 |
| 2025/10/24 | 2,039 | 2,053 | 2,025 | 2,036 | 162,600 | 0.91 |
| 2025/10/27 | 2,093 | 2,114 | 2,090 | 2,110 | 379,325 | 3.59 |
| 2025/10/28 | 2,097 | 2,097 | 2,056 | 2,059 | 93,300 | -2.41 |
| 2025/10/29 | 2,076 | 2,078 | 2,046 | 2,046 | 191,475 | -0.60 |
| 2025/10/30 | 2,058 | 2,085 | 2,046 | 2,076 | 1,589,625 | 1.45 |
| 2025/10/31 | 2,114 | 2,138 | 2,087 | 2,120 | 363,700 | 2.12 |
| 2025/11/04 | 2,107 | 2,142 | 2,087 | 2,092 | 161,025 | -1.34 |
| 2025/11/05 | 2,052 | 2,060 | 1,950 | 2,036 | 1,457,200 | -2.68 |
| 2025/11/06 | 2,072 | 2,104 | 2,071 | 2,088 | 195,575 | 2.57 |
| 2025/11/07 | 2,060 | 2,080 | 2,035 | 2,072 | 433,050 | -0.77 |
| 2025/11/10 | 2,098 | 2,102 | 2,078 | 2,098 | 105,625 | 1.27 |
| 2025/11/11 | 2,123 | 2,129 | 2,086 | 2,104 | 240,375 | 0.25 |
| 2025/11/12 | 2,117 | 2,153 | 2,116 | 2,148 | 365,100 | 2.13 |
| 2025/11/13 | 2,161 | 2,188 | 2,161 | 2,178 | 99,375 | 1.36 |
| 2025/11/14 | 2,116 | 2,155 | 2,116 | 2,149 | 235,000 | -1.32 |
| 2025/11/17 | 2,134 | 2,140 | 2,112 | 2,133 | 175,925 | -0.74 |
| 2025/11/18 | 2,104 | 2,111 | 2,010 | 2,010 | 270,875 | -5.74 |
| 2025/11/19 | 2,023 | 2,041 | 1,983 | 2,006 | 342,475 | -0.20 |
| 2025/11/20 | 2,094 | 2,112 | 2,065 | 2,073 | 274,175 | 3.31 |
| 2025/11/21 | 2,033 | 2,080 | 2,025 | 2,068 | 459,625 | -0.23 |
| 2025/11/25 | 2,106 | 2,108 | 2,045 | 2,059 | 128,725 | -0.43 |
| 2025/11/26 | 2,094 | 2,146 | 2,090 | 2,141 | 210,225 | 3.98 |
| 2025/11/27 | 2,161 | 2,173 | 2,151 | 2,154 | 108,075 | 0.62 |
| 2025/11/28 | 2,151 | 2,172 | 2,147 | 2,167 | 60,025 | 0.59 |
| 2025/12/01 | 2,166 | 2,172 | 2,112 | 2,116 | 68,025 | -2.36 |
| 2025/12/02 | 2,127 | 2,138 | 2,111 | 2,117 | 116,925 | 0.06 |
| 2025/12/03 | 2,124 | 2,128 | 2,101 | 2,110 | 107,650 | -0.34 |
| 2025/12/04 | 2,115 | 2,195 | 2,115 | 2,192 | 199,050 | 3.89 |
| 2025/12/05 | 2,152 | 2,154 | 2,127 | 2,144 | 108,800 | -2.19 |
| 2025/12/08 | 2,155 | 2,173 | 2,135 | 2,173 | 189,575 | 1.36 |
| 2025/12/09 | 2,167 | 2,192 | 2,163 | 2,180 | 68,550 | 0.33 |
| 2025/12/10 | 2,189 | 2,204 | 2,162 | 2,178 | 77,225 | -0.09 |
| 2025/12/11 | 2,200 | 2,206 | 2,130 | 2,140 | 124,600 | -1.78 |
| 2025/12/12 | 2,164 | 2,229 | 2,164 | 2,224 | 379,075 | 3.96 |
| 2025/12/15 | 2,203 | 2,237 | 2,200 | 2,233 | 124,275 | 0.40 |
| 2025/12/16 | 2,229 | 2,229 | 2,155 | 2,155 | 148,650 | -3.51 |
| 2025/12/17 | 2,149 | 2,156 | 2,117 | 2,152 | 126,225 | -0.11 |
| 2025/12/18 | 2,126 | 2,148 | 2,113 | 2,137 | 319,275 | -0.72 |
| 2025/12/19 | 2,155 | 2,186 | 2,146 | 2,171 | 123,275 | 1.61 |
| 2025/12/22 | 2,211 | 2,218 | 2,191 | 2,193 | 177,500 | 0.99 |
| 2025/12/23 | 2,204 | 2,225 | 2,202 | 2,218 | 35,475 | 1.13 |
| 2025/12/24 | 2,221 | 2,230 | 2,192 | 2,198 | 31,025 | -0.90 |
| 2025/12/25 | 2,217 | 2,217 | 2,194 | 2,210 | 34,100 | 0.55 |
| 2025/12/26 | 2,224 | 2,236 | 2,202 | 2,216 | 98,375 | 0.27 |
| 2025/12/29 | 2,221 | 2,234 | 2,202 | 2,228 | 117,950 | 0.58 |
| 2025/12/30 | 2,218 | 2,224 | 2,201 | 2,201 | 85,200 | -1.22 |
| 2026/01/05 | 2,280 | 2,302 | 2,264 | 2,293 | 347,375 | 4.16 |
| 2026/01/06 | 2,331 | 2,372 | 2,331 | 2,370 | 312,300 | 3.38 |
| 2026/01/07 | 2,330 | 2,354 | 2,322 | 2,330 | 145,625 | -1.72 |
| 2026/01/08 | 2,321 | 2,332 | 2,294 | 2,297 | 105,950 | -1.39 |
| 2026/01/09 | 2,318 | 2,344 | 2,303 | 2,340 | 140,925 | 1.85 |
| 2026/01/13 | 2,457 | 2,458 | 2,427 | 2,450 | 391,300 | 4.74 |
| 2026/01/14 | 2,474 | 2,512 | 2,464 | 2,512 | 389,550 | 2.53 |
| 2026/01/15 | 2,495 | 2,555 | 2,495 | 2,547 | 410,950 | 1.37 |
| 2026/01/16 | 2,527 | 2,542 | 2,510 | 2,534 | 231,125 | -0.49 |
| 2026/01/19 | 2,504 | 2,530 | 2,477 | 2,528 | 364,550 | -0.25 |
| 2026/01/20 | 2,508 | 2,508 | 2,477 | 2,482 | 145,075 | -1.80 |
| 2026/01/21 | 2,422 | 2,449 | 2,408 | 2,437 | 509,225 | -1.84 |
| 2026/01/22 | 2,497 | 2,498 | 2,469 | 2,472 | 214,075 | 1.43 |
| 2026/01/23 | 2,499 | 2,517 | 2,478 | 2,491 | 180,775 | 0.79 |
| 2026/01/26 | 2,408 | 2,417 | 2,378 | 2,383 | 422,475 | -4.35 |
| 2026/01/27 | 2,383 | 2,404 | 2,348 | 2,396 | 219,250 | 0.57 |
| 2026/01/28 | 2,358 | 2,378 | 2,340 | 2,356 | 337,975 | -1.67 |
| 2026/01/29 | 2,363 | 2,389 | 2,325 | 2,382 | 471,200 | 1.10 |
| 2026/01/30 | 2,392 | 2,410 | 2,363 | 2,410 | 161,125 | 1.16 |
| 2026/02/02 | 2,450 | 2,486 | 2,357 | 2,361 | 262,825 | -2.02 |
| 2026/02/03 | 2,452 | 2,514 | 2,443 | 2,509 | 243,225 | 6.27 |
| 2026/02/04 | 2,496 | 2,526 | 2,473 | 2,521 | 211,875 | 0.46 |
| 2026/02/05 | 2,542 | 2,562 | 2,498 | 2,511 | 320,425 | -0.40 |
| 2026/02/06 | 2,492 | 2,587 | 2,462 | 2,587 | 578,475 | 3.04 |
| 2026/02/09 | 2,734 | 2,759 | 2,689 | 2,695 | 655,275 | 4.16 |
| 2026/02/10 | 2,750 | 2,811 | 2,748 | 2,802 | 381,975 | 3.99 |
| 2026/02/12 | 2,804 | 2,848 | 2,789 | 2,836 | 428,500 | 1.21 |
| 2026/02/13 | 2,798 | 2,817 | 2,740 | 2,750 | 515,650 | -3.05 |
| 2026/02/16 | 2,768 | 2,768 | 2,695 | 2,698 | 311,825 | -1.88 |
| 2026/02/17 | 2,702 | 2,711 | 2,642 | 2,680 | 234,400 | -0.70 |
| 2026/02/18 | 2,701 | 2,742 | 2,696 | 2,735 | 178,375 | 2.07 |
| 2026/02/19 | 2,752 | 2,800 | 2,737 | 2,790 | 348,375 | 2.02 |
| 2026/02/20 | 2,750 | 2,750 | 2,707 | 2,730 | 250,050 | -2.15 |
| 2026/02/24 | 2,728 | 2,750 | 2,702 | 2,736 | 315,750 | 0.22 |
| 2026/02/25 | 2,771 | 2,804 | 2,726 | 2,784 | 584,225 | 1.74 |
| 2026/02/26 | 2,843 | 2,866 | 2,824 | 2,834 | 231,300 | 1.81 |
| 2026/02/27 | 2,831 | 2,917 | 2,828 | 2,913 | 168,225 | 2.78 |
| 2026/03/02 | 2,793 | 2,854 | 2,746 | 2,845 | 655,000 | -2.33 |
| 2026/03/03 | 2,800 | 2,816 | 2,658 | 2,679 | 570,750 | -5.85 |
| 2026/03/04 | 2,525 | 2,600 | 2,410 | 2,488 | 1,827,550 | -7.12 |
| 2026/03/05 | 2,648 | 2,671 | 2,540 | 2,564 | 607,825 | 3.04 |
| 2026/03/06 | 2,524 | 2,604 | 2,499 | 2,604 | 744,550 | 1.59 |
| 2026/03/09 | 2,324 | 2,408 | 2,275 | 2,408 | 457,250 | -7.54 |
| 2026/03/10 | 2,488 | 2,548 | 2,461 | 2,517 | 319,100 | 4.53 |
| 2026/03/11 | 2,583 | 2,618 | 2,552 | 2,554 | 787,775 | 1.48 |
| 2026/03/12 | 2,495 | 2,510 | 2,441 | 2,484 | 402,625 | -2.76 |
| 2026/03/13 | 2,404 | 2,484 | 2,401 | 2,478 | 182,600 | -0.26 |
| 2026/03/16 | 2,449 | 2,472 | 2,402 | 2,443 | 778,500 | -1.40 |
| 2026/03/17 | 2,493 | 2,516 | 2,437 | 2,466 | 684,275 | 0.97 |
| 2026/03/18 | 2,499 | 2,599 | 2,499 | 2,599 | 284,450 | 5.37 |
| 2026/03/19 | 2,483 | 2,495 | 2,429 | 2,430 | 345,925 | -6.51 |
| 2026/03/23 | 2,286 | 2,289 | 2,209 | 2,273 | 422,225 | -6.45 |
| 2026/03/24 | 2,376 | 2,384 | 2,310 | 2,368 | 533,500 | 4.19 |
| 2026/03/25 | 2,479 | 2,494 | 2,455 | 2,487 | 133,000 | 5.03 |
| 2026/03/26 | 2,491 | 2,510 | 2,422 | 2,468 | 177,075 | -0.79 |
| 2026/03/27 | 2,429 | 2,494 | 2,404 | 2,458 | 296,575 | -0.37 |
| 2026/03/30 | 2,299 | 2,376 | 2,278 | 2,369 | 210,525 | -3.63 |
| 2026/03/31 | 2,329 | 2,422 | 2,296 | 2,320 | 283,400 | -2.08 |
| 2026/04/01 | 2,464 | 2,542 | 2,447 | 2,526 | 184,600 | 8.88 |
| 2026/04/02 | 2,599 | 2,608 | 2,448 | 2,453 | 328,225 | -2.88 |
| 2026/04/03 | 2,525 | 2,534 | 2,488 | 2,507 | 48,200 | 2.20 |
| 2026/04/06 | 2,520 | 2,558 | 2,500 | 2,500 | 78,350 | -0.30 |
| 2026/04/07 | 2,529 | 2,562 | 2,494 | 2,540 | 45,400 | 1.62 |
| 2026/04/08 | 2,693 | 2,696 | 2,654 | 2,680 | 246,000 | 5.51 |
| 2026/04/09 | 2,685 | 2,702 | 2,632 | 2,636 | 93,125 | -1.63 |
| 2026/04/10 | 2,638 | 2,668 | 2,630 | 2,636 | 161,700 | -0.02 |
| 2026/04/13 | 2,610 | 2,654 | 2,590 | 2,630 | 52,400 | -0.21 |
| 2026/04/14 | 2,686 | 2,686 | 2,645 | 2,655 | 144,125 | 0.93 |
| 2026/04/15 | 2,710 | 2,716 | 2,666 | 2,666 | 63,635 | 0.42 |
| 2026/04/16 | 2,715 | 2,754 | 2,711 | 2,730 | 109,901 | 2.40 |
| 2026/04/17 | 2,730 | 2,730 | 2,677 | 2,680 | 68,241 | -1.83 |
| 2026/04/20 | 2,710 | 2,710 | 2,676 | 2,685 | 36,342 | 0.19 |
| 2026/04/21 | 2,700 | 2,702 | 2,672 | 2,684 | 23,482 | -0.04 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2026/04/15 | 1株 → 25株 |