ｉＦｒｅｅＥＴＦ ＴＯＰＩＸダブルインバース（－２倍）指数 1368
246円
(時刻：15:30)
▼ -10円 (-3.90%)
価格情報
| 始値 | 253円 |
| 高値 | 253円 |
| 安値 | 246円 |
| 出来高 | 356,656株 |
| 売買代金 | 88,208,521円 |
| 売り気配 (15:30) | 247円 |
| 買い気配 (15:30) | 245円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ ＴＯＰＩＸダブルインバース（－２倍）指数 |
| 英文銘柄名 | IFREEETF TOPIX DOUBLE INVERSE (-2X) INDEX |
| 時価総額 | 1,246,294,528.0円 |
| 発行済株式総数 | 4,868,338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 |
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 |
|---|---|---|---|---|
| 2025/12/05 | 19,461 | 2,851 | 226,903 | -8,259 |
| 2025/11/28 | 16,610 | -798 | 235,162 | -4,824 |
| 2025/11/21 | 17,408 | 4,126 | 239,986 | -26,685 |
| 2025/11/14 | 13,282 | -9,241 | 266,671 | 4,287 |
| 2025/11/07 | 22,523 | 4,260 | 262,384 | -10,962 |
| 2025/10/31 | 18,263 | 16,409 | 273,346 | -1,378 |
| 2025/10/24 | 1,854 | -163 | 274,724 | -8,517 |
| 2025/10/17 | 2,017 | 700 | 283,241 | 8,749 |
| 2025/10/10 | 1,317 | -5,522 | 274,492 | -73,115 |
| 2025/10/03 | 6,839 | 4,923 | 347,607 | 36,620 |
| 2025/09/26 | 1,916 | 147 | 310,987 | 53,407 |
| 2025/09/19 | 1,769 | 1,141 | 257,580 | -11,957 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| 山和証券株式会社 | 33,200 | 0.74% | 2025/10/07 |
| 合計・最新計算日 | 33,200 | 0.74% | 2025/10/07 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/07 | 山和証券株式会社 | 33,200 （0.28%→0.74%） |
| 2025/09/30 | 個人 | 0 （1.25%→0.00%） |
| 2025/09/29 | 個人 | 50,000 （None→1.25%） |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/11/07 | 0 | 60 | ***** |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 560.0 | 560.0 | 549.0 | 553.0 | 56216 | - |
| 2024/06/25 | 549.0 | 549.0 | 533.0 | 534.0 | 166526 | -3.44 |
| 2024/06/26 | 533.0 | 537.0 | 527.0 | 530.0 | 115189 | -0.75 |
| 2024/06/27 | 534.0 | 535.0 | 530.0 | 533.0 | 31369 | 0.57 |
| 2024/06/28 | 530.0 | 530.0 | 520.0 | 524.0 | 188125 | -1.69 |
| 2024/07/01 | 515.0 | 522.0 | 513.0 | 521.0 | 86791 | -0.57 |
| 2024/07/02 | 516.0 | 520.0 | 506.0 | 508.0 | 190493 | -2.50 |
| 2024/07/03 | 504.0 | 510.0 | 500.0 | 502.0 | 110623 | -1.18 |
| 2024/07/04 | 498.0 | 499.0 | 491.0 | 493.0 | 108285 | -1.79 |
| 2024/07/05 | 492.0 | 500.0 | 490.0 | 497.0 | 126764 | 0.81 |
| 2024/07/08 | 500.0 | 503.0 | 495.0 | 503.0 | 127393 | 1.21 |
| 2024/07/09 | 500.0 | 503.0 | 489.0 | 494.0 | 124562 | -1.79 |
| 2024/07/10 | 494.0 | 497.0 | 488.0 | 488.0 | 167322 | -1.21 |
| 2024/07/11 | 478.0 | 484.0 | 476.0 | 481.0 | 197336 | -1.43 |
| 2024/07/12 | 493.0 | 494.0 | 487.0 | 494.0 | 148325 | 2.70 |
| 2024/07/16 | 490.0 | 491.0 | 484.0 | 491.0 | 19423 | -0.61 |
| 2024/07/17 | 485.0 | 488.0 | 482.0 | 487.0 | 95831 | -0.81 |
| 2024/07/18 | 502.0 | 503.0 | 493.0 | 503.0 | 63641 | 3.29 |
| 2024/07/19 | 505.0 | 510.0 | 501.0 | 505.0 | 391881 | 0.40 |
| 2024/07/22 | 507.0 | 518.0 | 505.0 | 517.0 | 407861 | 2.38 |
| 2024/07/23 | 510.0 | 517.0 | 507.0 | 515.0 | 115929 | -0.39 |
| 2024/07/24 | 518.0 | 530.0 | 516.0 | 530.0 | 288636 | 2.91 |
| 2024/07/25 | 550.0 | 562.0 | 547.0 | 560.0 | 514217 | 5.66 |
| 2024/07/26 | 561.0 | 567.0 | 552.0 | 562.0 | 195084 | 0.36 |
| 2024/07/29 | 552.0 | 554.0 | 535.0 | 540.0 | 268323 | -3.91 |
| 2024/07/30 | 544.0 | 550.0 | 540.0 | 542.0 | 131877 | 0.37 |
| 2024/07/31 | 551.0 | 555.0 | 522.0 | 523.0 | 177099 | -3.51 |
| 2024/08/01 | 543.0 | 567.0 | 542.0 | 559.0 | 254305 | 6.88 |
| 2024/08/02 | 606.0 | 630.0 | 603.0 | 628.0 | 330077 | 12.34 |
| 2024/08/05 | 638.0 | 728.0 | 638.0 | 728.0 | 895109 | 15.92 |
| 2024/08/06 | 627.0 | 669.0 | 593.0 | 634.0 | 2320907 | -12.91 |
| 2024/08/07 | 651.0 | 651.0 | 564.0 | 587.0 | 672188 | -7.41 |
| 2024/08/08 | 607.0 | 614.0 | 585.0 | 607.0 | 572002 | 3.41 |
| 2024/08/09 | 587.0 | 615.0 | 580.0 | 595.0 | 297523 | -1.98 |
| 2024/08/13 | 576.0 | 577.0 | 561.0 | 561.0 | 394849 | -5.71 |
| 2024/08/14 | 551.0 | 558.0 | 542.0 | 548.0 | 288080 | -2.32 |
| 2024/08/15 | 545.0 | 548.0 | 534.0 | 541.0 | 148746 | -1.28 |
| 2024/08/16 | 515.0 | 522.0 | 507.0 | 507.0 | 216925 | -6.28 |
| 2024/08/19 | 512.0 | 524.0 | 508.0 | 522.0 | 164297 | 2.96 |
| 2024/08/20 | 512.0 | 517.0 | 507.0 | 511.0 | 242546 | -2.11 |
| 2024/08/21 | 521.0 | 522.0 | 511.0 | 512.0 | 128244 | 0.20 |
| 2024/08/22 | 513.0 | 516.0 | 508.0 | 510.0 | 85713 | -0.39 |
| 2024/08/23 | 508.0 | 514.0 | 503.0 | 504.0 | 141469 | -1.18 |
| 2024/08/26 | 511.0 | 520.0 | 510.0 | 513.0 | 131759 | 1.79 |
| 2024/08/27 | 512.0 | 517.0 | 504.0 | 505.0 | 44944 | -1.56 |
| 2024/08/28 | 509.0 | 510.0 | 501.0 | 501.0 | 55118 | -0.79 |
| 2024/08/29 | 505.0 | 507.0 | 501.0 | 501.0 | 24020 | 0.00 |
| 2024/08/30 | 500.0 | 501.0 | 492.0 | 494.0 | 91506 | -1.40 |
| 2024/09/02 | 486.0 | 499.0 | 486.0 | 494.0 | 60588 | 0.00 |
| 2024/09/03 | 494.0 | 494.0 | 483.0 | 488.0 | 44588 | -1.21 |
| 2024/09/04 | 514.0 | 525.0 | 508.0 | 522.0 | 466074 | 6.97 |
| 2024/09/05 | 536.0 | 538.0 | 514.0 | 528.0 | 303177 | 1.15 |
| 2024/09/06 | 527.0 | 542.0 | 525.0 | 535.0 | 87147 | 1.33 |
| 2024/09/09 | 564.0 | 567.0 | 541.0 | 543.0 | 226333 | 1.50 |
| 2024/09/10 | 539.0 | 547.0 | 533.0 | 546.0 | 195593 | 0.55 |
| 2024/09/11 | 551.0 | 574.0 | 549.0 | 564.0 | 204610 | 3.30 |
| 2024/09/12 | 537.0 | 547.0 | 532.0 | 538.0 | 66260 | -4.61 |
| 2024/09/13 | 541.0 | 550.0 | 539.0 | 546.0 | 101991 | 1.49 |
| 2024/09/17 | 547.0 | 569.0 | 543.0 | 552.0 | 358574 | 1.10 |
| 2024/09/18 | 542.0 | 558.0 | 541.0 | 551.0 | 208089 | -0.18 |
| 2024/09/19 | 527.0 | 531.0 | 519.0 | 525.0 | 182636 | -4.72 |
| 2024/09/20 | 508.0 | 517.0 | 508.0 | 516.0 | 252728 | -1.71 |
| 2024/09/24 | 506.0 | 511.0 | 502.0 | 510.0 | 287293 | -1.16 |
| 2024/09/25 | 511.0 | 515.0 | 508.0 | 512.0 | 147747 | 0.39 |
| 2024/09/26 | 503.0 | 503.0 | 487.0 | 488.0 | 254611 | -4.69 |
| 2024/09/27 | 480.0 | 485.0 | 467.0 | 468.0 | 182841 | -4.10 |
| 2024/09/30 | 497.0 | 505.0 | 492.0 | 500.0 | 336216 | 6.84 |
| 2024/10/01 | 493.0 | 496.0 | 482.0 | 483.0 | 218871 | -3.40 |
| 2024/10/02 | 496.0 | 502.0 | 488.0 | 497.0 | 89583 | 2.90 |
| 2024/10/03 | 478.0 | 487.0 | 477.0 | 487.0 | 234959 | -2.01 |
| 2024/10/04 | 484.0 | 485.0 | 479.0 | 482.0 | 68652 | -1.03 |
| 2024/10/07 | 466.0 | 468.0 | 460.0 | 465.0 | 230283 | -3.53 |
| 2024/10/08 | 473.0 | 481.0 | 472.0 | 477.0 | 142224 | 2.58 |
| 2024/10/09 | 470.0 | 479.0 | 469.0 | 476.0 | 131950 | -0.21 |
| 2024/10/10 | 468.0 | 475.0 | 468.0 | 474.0 | 77926 | -0.42 |
| 2024/10/11 | 473.0 | 477.0 | 470.0 | 476.0 | 144639 | 0.42 |
| 2024/10/15 | 465.0 | 470.0 | 464.0 | 470.0 | 180547 | -1.26 |
| 2024/10/16 | 484.0 | 485.0 | 474.0 | 482.0 | 106460 | 2.55 |
| 2024/10/17 | 477.0 | 483.0 | 476.0 | 482.0 | 126642 | 0.00 |
| 2024/10/18 | 480.0 | 484.0 | 477.0 | 482.0 | 141506 | 0.00 |
| 2024/10/21 | 481.0 | 489.0 | 480.0 | 485.0 | 64050 | 0.62 |
| 2024/10/22 | 486.0 | 501.0 | 485.0 | 495.0 | 202901 | 2.06 |
| 2024/10/23 | 496.0 | 503.0 | 492.0 | 501.0 | 190334 | 1.21 |
| 2024/10/24 | 511.0 | 513.0 | 498.0 | 501.0 | 99537 | 0.00 |
| 2024/10/25 | 506.0 | 514.0 | 504.0 | 509.0 | 118614 | 1.60 |
| 2024/10/28 | 512.0 | 513.0 | 490.0 | 493.0 | 364076 | -3.14 |
| 2024/10/29 | 491.0 | 493.0 | 483.0 | 485.0 | 148920 | -1.62 |
| 2024/10/30 | 480.0 | 480.0 | 471.0 | 477.0 | 96824 | -1.65 |
| 2024/10/31 | 480.0 | 484.0 | 477.0 | 480.0 | 143069 | 0.63 |
| 2024/11/01 | 495.0 | 500.0 | 487.0 | 498.0 | 209936 | 3.75 |
| 2024/11/05 | 494.0 | 498.0 | 486.0 | 489.0 | 40305 | -1.81 |
| 2024/11/06 | 486.0 | 486.0 | 464.0 | 471.0 | 228153 | -3.68 |
| 2024/11/07 | 457.0 | 470.0 | 454.0 | 462.0 | 282339 | -1.91 |
| 2024/11/08 | 454.0 | 464.0 | 452.0 | 463.0 | 291143 | 0.22 |
| 2024/11/11 | 463.0 | 465.0 | 458.0 | 462.0 | 131088 | -0.22 |
| 2024/11/12 | 458.0 | 464.0 | 452.0 | 464.0 | 139613 | 0.43 |
| 2024/11/13 | 462.0 | 475.0 | 462.0 | 473.0 | 189296 | 1.94 |
| 2024/11/14 | 469.0 | 476.0 | 463.0 | 476.0 | 103587 | 0.63 |
| 2024/11/15 | 468.0 | 472.0 | 465.0 | 472.0 | 101635 | -0.84 |
| 2024/11/18 | 478.0 | 481.0 | 473.0 | 477.0 | 40569 | 1.06 |
| 2024/11/19 | 475.0 | 479.0 | 469.0 | 471.0 | 110585 | -1.26 |
| 2024/11/20 | 472.0 | 479.0 | 469.0 | 475.0 | 77832 | 0.85 |
| 2024/11/21 | 475.0 | 482.0 | 475.0 | 481.0 | 37876 | 1.26 |
| 2024/11/22 | 478.0 | 481.0 | 473.0 | 476.0 | 62871 | -1.04 |
| 2024/11/25 | 468.0 | 471.0 | 463.0 | 470.0 | 45671 | -1.26 |
| 2024/11/26 | 474.0 | 486.0 | 474.0 | 480.0 | 125046 | 2.13 |
| 2024/11/27 | 482.0 | 492.0 | 481.0 | 487.0 | 30468 | 1.46 |
| 2024/11/28 | 490.0 | 492.0 | 478.0 | 478.0 | 53725 | -1.85 |
| 2024/11/29 | 480.0 | 487.0 | 479.0 | 482.0 | 37420 | 0.84 |
| 2024/12/02 | 479.0 | 481.0 | 468.0 | 471.0 | 93489 | -2.28 |
| 2024/12/03 | 465.0 | 465.0 | 451.0 | 457.0 | 175294 | -2.97 |
| 2024/12/04 | 456.0 | 462.0 | 453.0 | 460.0 | 108984 | 0.66 |
| 2024/12/05 | 454.0 | 462.0 | 454.0 | 462.0 | 37769 | 0.43 |
| 2024/12/06 | 460.0 | 467.0 | 459.0 | 465.0 | 95990 | 0.65 |
| 2024/12/09 | 461.0 | 466.0 | 459.0 | 463.0 | 454020 | -0.43 |
| 2024/12/10 | 455.0 | 462.0 | 454.0 | 461.0 | 102757 | -0.43 |
| 2024/12/11 | 459.0 | 462.0 | 457.0 | 457.0 | 74603 | -0.87 |
| 2024/12/12 | 449.0 | 449.0 | 445.0 | 449.0 | 120970 | -1.75 |
| 2024/12/13 | 455.0 | 463.0 | 455.0 | 457.0 | 231370 | 1.78 |
| 2024/12/16 | 457.0 | 462.0 | 455.0 | 462.0 | 32919 | 1.09 |
| 2024/12/17 | 460.0 | 464.0 | 453.0 | 464.0 | 24946 | 0.43 |
| 2024/12/18 | 466.0 | 466.0 | 459.0 | 466.0 | 47237 | 0.43 |
| 2024/12/19 | 481.0 | 481.0 | 466.0 | 468.0 | 58986 | 0.43 |
| 2024/12/20 | 466.0 | 472.0 | 464.0 | 472.0 | 89116 | 0.85 |
| 2024/12/23 | 467.0 | 471.0 | 463.0 | 463.0 | 45282 | -1.91 |
| 2024/12/24 | 461.0 | 465.0 | 461.0 | 464.0 | 22277 | 0.22 |
| 2024/12/25 | 461.0 | 470.0 | 461.0 | 463.0 | 109762 | -0.22 |
| 2024/12/26 | 461.0 | 461.0 | 450.0 | 450.0 | 91097 | -2.81 |
| 2024/12/27 | 446.0 | 446.0 | 437.0 | 437.0 | 523063 | -2.89 |
| 2024/12/30 | 438.0 | 445.0 | 435.0 | 443.0 | 50600 | 1.37 |
| 2025/01/06 | 443.0 | 456.0 | 441.0 | 453.0 | 152241 | 2.26 |
| 2025/01/07 | 449.0 | 452.0 | 440.0 | 444.0 | 183857 | -1.99 |
| 2025/01/08 | 446.0 | 451.0 | 446.0 | 449.0 | 33927 | 1.13 |
| 2025/01/09 | 452.0 | 463.0 | 450.0 | 459.0 | 83602 | 2.23 |
| 2025/01/10 | 464.0 | 467.0 | 460.0 | 467.0 | 36047 | 1.74 |
| 2025/01/14 | 469.0 | 483.0 | 467.0 | 479.0 | 39576 | 2.57 |
| 2025/01/15 | 471.0 | 478.0 | 469.0 | 475.0 | 58685 | -0.84 |
| 2025/01/16 | 470.0 | 477.0 | 467.0 | 477.0 | 93437 | 0.42 |
| 2025/01/17 | 479.0 | 490.0 | 478.0 | 479.0 | 271122 | 0.42 |
| 2025/01/20 | 472.0 | 473.0 | 464.0 | 468.0 | 74865 | -2.30 |
| 2025/01/21 | 461.0 | 474.0 | 460.0 | 467.0 | 105400 | -0.21 |
| 2025/01/22 | 460.0 | 462.0 | 457.0 | 459.0 | 52391 | -1.71 |
| 2025/01/23 | 456.0 | 459.0 | 452.0 | 454.0 | 47075 | -1.09 |
| 2025/01/24 | 452.0 | 457.0 | 447.0 | 455.0 | 119744 | 0.22 |
| 2025/01/27 | 447.0 | 453.0 | 444.0 | 450.0 | 234331 | -1.10 |
| 2025/01/28 | 456.0 | 460.0 | 447.0 | 453.0 | 548950 | 0.67 |
| 2025/01/29 | 447.0 | 450.0 | 444.0 | 446.0 | 234039 | -1.55 |
| 2025/01/30 | 448.0 | 449.0 | 442.0 | 444.0 | 205498 | -0.45 |
| 2025/01/31 | 442.0 | 445.0 | 439.0 | 440.0 | 83835 | -0.90 |
| 2025/02/03 | 460.0 | 466.0 | 457.0 | 463.0 | 161126 | 5.23 |
| 2025/02/04 | 450.0 | 461.0 | 450.0 | 457.0 | 253691 | -1.30 |
| 2025/02/05 | 455.0 | 459.0 | 447.0 | 456.0 | 27766 | -0.22 |
| 2025/02/06 | 452.0 | 455.0 | 447.0 | 452.0 | 34957 | -0.88 |
| 2025/02/07 | 456.0 | 461.0 | 454.0 | 457.0 | 49880 | 1.11 |
| 2025/02/10 | 459.0 | 462.0 | 457.0 | 459.0 | 270045 | 0.44 |
| 2025/02/12 | 459.0 | 464.0 | 457.0 | 459.0 | 85535 | 0.00 |
| 2025/02/13 | 454.0 | 456.0 | 446.0 | 446.0 | 243736 | -2.83 |
| 2025/02/14 | 444.0 | 451.0 | 442.0 | 449.0 | 121682 | 0.67 |
| 2025/02/17 | 451.0 | 453.0 | 445.0 | 448.0 | 62606 | -0.22 |
| 2025/02/18 | 447.0 | 447.0 | 440.0 | 445.0 | 55519 | -0.67 |
| 2025/02/19 | 446.0 | 450.0 | 442.0 | 448.0 | 100987 | 0.67 |
| 2025/02/20 | 453.0 | 463.0 | 452.0 | 458.0 | 116898 | 2.23 |
| 2025/02/21 | 461.0 | 463.0 | 456.0 | 457.0 | 254023 | -0.22 |
| 2025/02/25 | 468.0 | 468.0 | 459.0 | 462.0 | 51218 | 1.09 |
| 2025/02/26 | 464.0 | 473.0 | 463.0 | 463.0 | 109427 | 0.22 |
| 2025/02/27 | 463.0 | 464.0 | 456.0 | 457.0 | 78428 | -1.30 |
| 2025/02/28 | 465.0 | 479.0 | 465.0 | 474.0 | 94348 | 3.72 |
| 2025/03/03 | 461.0 | 468.0 | 457.0 | 457.0 | 162275 | -3.59 |
| 2025/03/04 | 464.0 | 473.0 | 460.0 | 464.0 | 165744 | 1.53 |
| 2025/03/05 | 463.0 | 468.0 | 458.0 | 460.0 | 267727 | -0.86 |
| 2025/03/06 | 456.0 | 458.0 | 448.0 | 450.0 | 44566 | -2.17 |
| 2025/03/07 | 466.0 | 468.0 | 459.0 | 465.0 | 44909 | 3.33 |
| 2025/03/10 | 463.0 | 470.0 | 462.0 | 466.0 | 28978 | 0.22 |
| 2025/03/11 | 482.0 | 496.0 | 476.0 | 476.0 | 79208 | 2.15 |
| 2025/03/12 | 478.0 | 478.0 | 465.0 | 470.0 | 177534 | -1.26 |
| 2025/03/13 | 462.0 | 468.0 | 458.0 | 468.0 | 46774 | -0.43 |
| 2025/03/14 | 471.0 | 474.0 | 459.0 | 461.0 | 45577 | -1.50 |
| 2025/03/17 | 451.0 | 453.0 | 447.0 | 451.0 | 79458 | -2.17 |
| 2025/03/18 | 439.0 | 440.0 | 435.0 | 439.0 | 92888 | -2.66 |
| 2025/03/19 | 438.0 | 438.0 | 429.0 | 435.0 | 58761 | -0.91 |
| 2025/03/21 | 437.0 | 439.0 | 427.0 | 432.0 | 192008 | -0.69 |
| 2025/03/24 | 430.0 | 437.0 | 430.0 | 436.0 | 112004 | 0.93 |
| 2025/03/25 | 429.0 | 437.0 | 428.0 | 432.0 | 119589 | -0.92 |
| 2025/03/26 | 426.0 | 434.0 | 426.0 | 428.0 | 56511 | -0.93 |
| 2025/03/27 | 436.0 | 438.0 | 430.0 | 430.0 | 42146 | 0.47 |
| 2025/03/28 | 432.0 | 442.0 | 431.0 | 436.0 | 254049 | 1.40 |
| 2025/03/31 | 463.0 | 472.0 | 461.0 | 470.0 | 202702 | 7.80 |
| 2025/04/01 | 460.0 | 471.0 | 455.0 | 467.0 | 258536 | -0.64 |
| 2025/04/02 | 465.0 | 479.0 | 465.0 | 470.0 | 172906 | 0.64 |
| 2025/04/03 | 510.0 | 511.0 | 497.0 | 501.0 | 429356 | 6.60 |
| 2025/04/04 | 526.0 | 553.0 | 519.0 | 535.0 | 839274 | 6.79 |
| 2025/04/07 | 635.0 | 635.0 | 594.0 | 616.0 | 1632472 | 15.14 |
| 2025/04/08 | 539.0 | 554.0 | 528.0 | 539.0 | 979364 | -12.50 |
| 2025/04/09 | 576.0 | 589.0 | 559.0 | 576.0 | 823884 | 6.86 |
| 2025/04/10 | 482.0 | 496.0 | 479.0 | 481.0 | 659630 | -16.49 |
| 2025/04/11 | 525.0 | 534.0 | 507.0 | 511.0 | 473037 | 6.24 |
| 2025/04/14 | 496.0 | 500.0 | 488.0 | 500.0 | 313581 | -2.15 |
| 2025/04/15 | 486.0 | 491.0 | 485.0 | 488.0 | 413895 | -2.40 |
| 2025/04/16 | 489.0 | 504.0 | 487.0 | 497.0 | 238229 | 1.84 |
| 2025/04/17 | 495.0 | 498.0 | 483.0 | 483.0 | 174303 | -2.82 |
| 2025/04/18 | 478.0 | 484.0 | 471.0 | 471.0 | 55346 | -2.48 |
| 2025/04/21 | 477.0 | 487.0 | 476.0 | 483.0 | 169747 | 2.55 |
| 2025/04/22 | 485.0 | 487.0 | 481.0 | 482.0 | 196383 | -0.21 |
| 2025/04/23 | 460.0 | 468.0 | 459.0 | 463.0 | 147658 | -3.94 |
| 2025/04/24 | 455.0 | 462.0 | 453.0 | 461.0 | 132232 | -0.43 |
| 2025/04/25 | 450.0 | 452.0 | 444.0 | 445.0 | 125442 | -3.47 |
| 2025/04/28 | 439.0 | 440.0 | 433.0 | 439.0 | 75198 | -1.35 |
| 2025/04/30 | 433.0 | 439.0 | 432.0 | 435.0 | 94472 | -0.91 |
| 2025/05/01 | 433.0 | 436.0 | 428.0 | 430.0 | 226593 | -1.15 |
| 2025/05/02 | 427.0 | 430.0 | 422.0 | 427.0 | 134929 | -0.70 |
| 2025/05/07 | 423.0 | 427.0 | 421.0 | 424.0 | 260852 | -0.70 |
| 2025/05/08 | 424.0 | 430.0 | 422.0 | 422.0 | 189678 | -0.47 |
| 2025/05/09 | 414.0 | 416.0 | 411.0 | 413.0 | 278576 | -2.13 |
| 2025/05/12 | 409.0 | 416.0 | 409.0 | 409.0 | 143236 | -0.97 |
| 2025/05/13 | 394.0 | 401.0 | 393.0 | 400.0 | 157609 | -2.20 |
| 2025/05/14 | 401.0 | 412.0 | 401.0 | 404.0 | 142481 | 1.00 |
| 2025/05/15 | 410.0 | 413.0 | 408.0 | 410.0 | 135590 | 1.49 |
| 2025/05/16 | 408.0 | 415.0 | 408.0 | 411.0 | 327058 | 0.24 |
| 2025/05/19 | 412.0 | 413.0 | 409.0 | 411.0 | 111124 | 0.00 |
| 2025/05/20 | 406.0 | 413.0 | 404.0 | 412.0 | 152470 | 0.24 |
| 2025/05/21 | 408.0 | 414.0 | 406.0 | 412.0 | 200232 | 0.00 |
| 2025/05/22 | 419.0 | 420.0 | 414.0 | 419.0 | 53697 | 1.70 |
| 2025/05/23 | 414.0 | 415.0 | 409.0 | 412.0 | 218736 | -1.67 |
| 2025/05/26 | 409.0 | 411.0 | 404.0 | 404.0 | 262679 | -1.94 |
| 2025/05/27 | 406.0 | 409.0 | 400.0 | 401.0 | 54790 | -0.74 |
| 2025/05/28 | 394.0 | 401.0 | 393.0 | 400.0 | 119202 | -0.25 |
| 2025/05/29 | 395.0 | 395.0 | 388.0 | 390.0 | 238905 | -2.50 |
| 2025/05/30 | 398.0 | 400.0 | 390.0 | 391.0 | 80644 | 0.26 |
| 2025/06/02 | 397.0 | 403.0 | 397.0 | 400.0 | 81197 | 2.30 |
| 2025/06/03 | 398.0 | 401.0 | 396.0 | 401.0 | 162209 | 0.25 |
| 2025/06/04 | 398.0 | 398.0 | 394.0 | 397.0 | 160417 | -1.00 |
| 2025/06/05 | 401.0 | 406.0 | 400.0 | 406.0 | 84724 | 2.27 |
| 2025/06/06 | 404.0 | 404.0 | 399.0 | 401.0 | 49278 | -1.23 |
| 2025/06/09 | 396.0 | 398.0 | 394.0 | 397.0 | 23921 | -1.00 |
| 2025/06/10 | 395.0 | 397.0 | 392.0 | 396.0 | 95428 | -0.25 |
| 2025/06/11 | 394.0 | 398.0 | 393.0 | 395.0 | 178718 | -0.25 |
| 2025/06/12 | 397.0 | 400.0 | 394.0 | 398.0 | 23808 | 0.76 |
| 2025/06/13 | 401.0 | 408.0 | 399.0 | 405.0 | 285167 | 1.76 |
| 2025/06/16 | 400.0 | 403.0 | 396.0 | 398.0 | 263433 | -1.73 |
| 2025/06/17 | 397.0 | 399.0 | 395.0 | 395.0 | 57936 | -0.75 |
| 2025/06/18 | 399.0 | 399.0 | 390.0 | 390.0 | 274510 | -1.27 |
| 2025/06/19 | 391.0 | 396.0 | 390.0 | 395.0 | 55685 | 1.28 |
| 2025/06/20 | 396.0 | 400.0 | 394.0 | 400.0 | 32113 | 1.27 |
| 2025/06/23 | 402.0 | 407.0 | 402.0 | 403.0 | 43155 | 0.75 |
| 2025/06/24 | 394.0 | 400.0 | 392.0 | 398.0 | 107647 | -1.24 |
| 2025/06/25 | 395.0 | 401.0 | 394.0 | 396.0 | 30099 | -0.50 |
| 2025/06/26 | 396.0 | 396.0 | 390.0 | 391.0 | 251149 | -1.26 |
| 2025/06/27 | 385.0 | 385.0 | 378.0 | 379.0 | 189359 | -3.07 |
| 2025/06/30 | 374.0 | 379.0 | 372.0 | 377.0 | 153342 | -0.53 |
| 2025/07/01 | 378.0 | 384.0 | 377.0 | 382.0 | 166653 | 1.33 |
| 2025/07/02 | 386.0 | 388.0 | 381.0 | 383.0 | 128218 | 0.26 |
| 2025/07/03 | 385.0 | 387.0 | 383.0 | 384.0 | 49837 | 0.26 |
| 2025/07/04 | 380.0 | 385.0 | 378.0 | 384.0 | 131999 | 0.00 |
| 2025/07/07 | 384.0 | 389.0 | 383.0 | 389.0 | 33927 | 1.30 |
| 2025/07/08 | 389.0 | 389.0 | 384.0 | 386.0 | 133554 | -0.77 |
| 2025/07/09 | 382.0 | 386.0 | 381.0 | 384.0 | 85430 | -0.52 |
| 2025/07/10 | 383.0 | 390.0 | 383.0 | 387.0 | 115771 | 0.78 |
| 2025/07/11 | 383.0 | 386.0 | 378.0 | 383.0 | 196624 | -1.03 |
| 2025/07/14 | 387.0 | 388.0 | 382.0 | 385.0 | 23090 | 0.52 |
| 2025/07/15 | 382.0 | 386.0 | 380.0 | 384.0 | 155993 | -0.26 |
| 2025/07/16 | 383.0 | 387.0 | 382.0 | 384.0 | 64253 | 0.00 |
| 2025/07/17 | 388.0 | 388.0 | 379.0 | 380.0 | 92846 | -1.04 |
| 2025/07/18 | 377.0 | 381.0 | 376.0 | 380.0 | 116142 | 0.00 |
| 2025/07/22 | 380.0 | 385.0 | 372.0 | 381.0 | 131226 | 0.26 |
| 2025/07/23 | 367.0 | 368.0 | 353.0 | 355.0 | 868827 | -6.82 |
| 2025/07/24 | 349.0 | 349.0 | 341.0 | 344.0 | 397339 | -3.10 |
| 2025/07/25 | 347.0 | 351.0 | 345.0 | 350.0 | 121984 | 1.74 |
| 2025/07/28 | 349.0 | 355.0 | 349.0 | 354.0 | 85307 | 1.14 |
| 2025/07/29 | 358.0 | 362.0 | 358.0 | 360.0 | 135449 | 1.69 |
| 2025/07/30 | 360.0 | 361.0 | 357.0 | 357.0 | 25300 | -0.83 |
| 2025/07/31 | 354.0 | 356.0 | 350.0 | 350.0 | 171184 | -1.96 |
| 2025/08/01 | 355.0 | 355.0 | 346.0 | 349.0 | 168074 | -0.29 |
| 2025/08/04 | 365.0 | 365.0 | 357.0 | 358.0 | 233167 | 2.58 |
| 2025/08/05 | 353.0 | 356.0 | 350.0 | 352.0 | 56756 | -1.68 |
| 2025/08/06 | 352.0 | 352.0 | 344.0 | 346.0 | 152336 | -1.70 |
| 2025/08/07 | 346.0 | 346.0 | 338.0 | 341.0 | 94359 | -1.45 |
| 2025/08/08 | 337.0 | 337.0 | 328.0 | 333.0 | 349922 | -2.35 |
| 2025/08/12 | 328.0 | 328.0 | 319.0 | 322.0 | 696940 | -3.30 |
| 2025/08/13 | 320.0 | 320.0 | 315.0 | 316.0 | 366440 | -1.86 |
| 2025/08/14 | 320.0 | 325.0 | 320.0 | 325.0 | 129653 | 2.85 |
| 2025/08/15 | 320.0 | 320.0 | 313.0 | 317.0 | 194839 | -2.46 |
| 2025/08/18 | 314.0 | 314.0 | 309.0 | 311.0 | 95922 | -1.89 |
| 2025/08/19 | 310.0 | 314.0 | 309.0 | 311.0 | 82116 | 0.00 |
| 2025/08/20 | 313.0 | 317.0 | 312.0 | 316.0 | 110216 | 1.61 |
| 2025/08/21 | 316.0 | 320.0 | 315.0 | 318.0 | 57503 | 0.63 |
| 2025/08/22 | 318.0 | 320.0 | 314.0 | 316.0 | 159904 | -0.63 |
| 2025/08/25 | 311.0 | 315.0 | 309.0 | 313.0 | 97926 | -0.95 |
| 2025/08/26 | 315.0 | 322.0 | 315.0 | 321.0 | 188884 | 2.56 |
| 2025/08/27 | 320.0 | 323.0 | 320.0 | 320.0 | 128909 | -0.31 |
| 2025/08/28 | 322.0 | 323.0 | 317.0 | 317.0 | 106440 | -0.94 |
| 2025/08/29 | 319.0 | 322.0 | 318.0 | 319.0 | 57603 | 0.63 |
| 2025/09/01 | 324.0 | 326.0 | 319.0 | 323.0 | 121119 | 1.25 |
| 2025/09/02 | 320.0 | 322.0 | 317.0 | 319.0 | 27837 | -1.24 |
| 2025/09/03 | 320.0 | 327.0 | 319.0 | 326.0 | 34767 | 2.19 |
| 2025/09/04 | 324.0 | 324.0 | 318.0 | 319.0 | 68523 | -2.15 |
| 2025/09/05 | 314.0 | 317.0 | 311.0 | 312.0 | 105170 | -2.19 |
| 2025/09/08 | 309.0 | 311.0 | 305.0 | 306.0 | 114119 | -1.92 |
| 2025/09/09 | 304.0 | 311.0 | 302.0 | 310.0 | 109809 | 1.31 |
| 2025/09/10 | 309.0 | 310.0 | 305.0 | 305.0 | 35331 | -1.61 |
| 2025/09/11 | 307.0 | 309.0 | 304.0 | 304.0 | 77194 | -0.33 |
| 2025/09/12 | 300.0 | 303.0 | 299.0 | 302.0 | 48824 | -0.66 |
| 2025/09/16 | 301.0 | 303.0 | 298.0 | 300.0 | 115146 | -0.66 |
| 2025/09/17 | 303.0 | 307.0 | 302.0 | 304.0 | 105695 | 1.33 |
| 2025/09/18 | 303.0 | 307.0 | 301.0 | 303.0 | 197234 | -0.33 |
| 2025/09/19 | 299.0 | 309.0 | 296.0 | 304.0 | 812926 | 0.33 |
| 2025/09/22 | 304.0 | 304.0 | 298.0 | 301.0 | 110757 | -0.99 |
| 2025/09/24 | 302.0 | 304.0 | 299.0 | 301.0 | 44452 | 0.00 |
| 2025/09/25 | 299.0 | 300.0 | 295.0 | 296.0 | 151135 | -1.66 |
| 2025/09/26 | 298.0 | 299.0 | 293.0 | 298.0 | 455553 | 0.68 |
| 2025/09/29 | 297.0 | 303.0 | 296.0 | 302.0 | 253663 | 1.34 |
| 2025/09/30 | 302.0 | 306.0 | 299.0 | 301.0 | 126742 | -0.33 |
| 2025/10/01 | 305.0 | 312.0 | 304.0 | 309.0 | 167036 | 2.66 |
| 2025/10/02 | 309.0 | 314.0 | 307.0 | 310.0 | 245530 | 0.32 |
| 2025/10/03 | 310.0 | 310.0 | 301.0 | 302.0 | 244074 | -2.58 |
| 2025/10/06 | 284.0 | 289.0 | 281.0 | 283.0 | 554240 | -6.29 |
| 2025/10/07 | 280.0 | 285.0 | 279.0 | 285.0 | 140244 | 0.71 |
| 2025/10/08 | 281.0 | 283.0 | 276.0 | 283.0 | 96697 | -0.70 |
| 2025/10/09 | 279.0 | 281.0 | 277.0 | 280.0 | 95588 | -1.06 |
| 2025/10/10 | 281.0 | 288.0 | 280.0 | 287.0 | 139006 | 2.50 |
| 2025/10/14 | 295.0 | 303.0 | 290.0 | 299.0 | 523491 | 4.18 |
| 2025/10/15 | 295.0 | 295.0 | 288.0 | 289.0 | 101037 | -3.34 |
| 2025/10/16 | 286.0 | 288.0 | 283.0 | 285.0 | 56878 | -1.38 |
| 2025/10/17 | 290.0 | 293.0 | 287.0 | 292.0 | 122877 | 2.46 |
| 2025/10/20 | 283.0 | 285.0 | 278.0 | 279.0 | 168081 | -4.45 |
| 2025/10/21 | 276.0 | 278.0 | 272.0 | 276.0 | 126987 | -1.08 |
| 2025/10/22 | 277.0 | 279.0 | 272.0 | 276.0 | 95171 | 0.00 |
| 2025/10/23 | 279.0 | 280.0 | 276.0 | 276.0 | 82682 | 0.00 |
| 2025/10/24 | 274.0 | 275.0 | 272.0 | 275.0 | 239882 | -0.36 |
| 2025/10/27 | 268.0 | 268.0 | 264.0 | 264.0 | 119971 | -4.00 |
| 2025/10/28 | 265.0 | 271.0 | 265.0 | 270.0 | 249676 | 2.27 |
| 2025/10/29 | 268.0 | 273.0 | 268.0 | 273.0 | 68734 | 1.11 |
| 2025/10/30 | 272.0 | 272.0 | 267.0 | 267.0 | 373120 | -2.20 |
| 2025/10/31 | 265.0 | 267.0 | 260.0 | 264.0 | 143405 | -1.12 |
| 2025/11/04 | 264.0 | 267.0 | 260.0 | 267.0 | 240746 | 1.14 |
| 2025/11/05 | 271.0 | 285.0 | 270.0 | 274.0 | 1180156 | 2.62 |
| 2025/11/06 | 268.0 | 270.0 | 264.0 | 265.0 | 268262 | -3.28 |
| 2025/11/07 | 269.0 | 273.0 | 267.0 | 268.0 | 425182 | 1.13 |
| 2025/11/10 | 265.0 | 268.0 | 264.0 | 268.0 | 63011 | 0.00 |
| 2025/11/11 | 262.0 | 267.0 | 261.0 | 265.0 | 241048 | -1.12 |
| 2025/11/12 | 262.0 | 263.0 | 258.0 | 258.0 | 228907 | -2.64 |
| 2025/11/13 | 256.0 | 256.0 | 253.0 | 255.0 | 64126 | -1.16 |
| 2025/11/14 | 262.0 | 263.0 | 257.0 | 259.0 | 202776 | 1.57 |
| 2025/11/17 | 259.0 | 263.0 | 259.0 | 260.0 | 90873 | 0.39 |
| 2025/11/18 | 264.0 | 275.0 | 263.0 | 274.0 | 290868 | 5.38 |
| 2025/11/19 | 273.0 | 279.0 | 271.0 | 275.0 | 101408 | 0.36 |
| 2025/11/20 | 264.0 | 268.0 | 261.0 | 267.0 | 182589 | -2.91 |
| 2025/11/21 | 274.0 | 274.0 | 266.0 | 268.0 | 212592 | 0.37 |
| 2025/11/25 | 263.0 | 270.0 | 262.0 | 268.0 | 84235 | 0.00 |
| 2025/11/26 | 264.0 | 265.0 | 256.0 | 257.0 | 206779 | -4.10 |
| 2025/11/27 | 256.0 | 257.0 | 253.0 | 255.0 | 47088 | -0.78 |
| 2025/11/28 | 256.0 | 257.0 | 253.0 | 254.0 | 55050 | -0.39 |
| 2025/12/01 | 254.0 | 261.0 | 253.0 | 260.0 | 82149 | 2.36 |
| 2025/12/02 | 258.0 | 261.0 | 257.0 | 260.0 | 55486 | 0.00 |
| 2025/12/03 | 259.0 | 263.0 | 259.0 | 260.0 | 79135 | 0.00 |
| 2025/12/04 | 261.0 | 261.0 | 250.0 | 250.0 | 105581 | -3.85 |
| 2025/12/05 | 255.0 | 258.0 | 255.0 | 256.0 | 57293 | 2.40 |
| 2025/12/08 | 254.0 | 257.0 | 252.0 | 254.0 | 35094 | -0.78 |
| 2025/12/09 | 254.0 | 254.0 | 250.0 | 253.0 | 37130 | -0.39 |
| 2025/12/10 | 250.0 | 254.0 | 249.0 | 251.0 | 657945 | -0.79 |
| 2025/12/11 | 249.0 | 258.0 | 248.0 | 256.0 | 59559 | 1.99 |
| 2025/12/12 | 253 | 253 | 246 | 246 | 356656 | -3.91 |