ＳＭＤＡＭ 日経２２５上場投信 1397
51,390円
(時刻：15:22)
▲ +650円 (+1.28%)
価格情報
| 始値 | 51,160円 |
| 高値 | 51,610円 |
| 安値 | 51,120円 |
| 出来高 | 1,427株 |
| 売買代金 | 73,280,260円 |
| 売り気配 (15:29) | 51,410円 |
| 買い気配 (15:29) | 51,320円 |
基本情報
| 銘柄名 | ＳＭＤＡＭ 日経２２５上場投信 |
| 英文銘柄名 | SMDAM NIKKEI225 ETF |
| 時価総額 | 178,211,666,480.0円 |
| 発行済株式総数 | 3,482,716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 | 2 | -5 | 0 | 0 |
| 2025/11/28 | 7 | -3 | 0 | -5 |
| 2025/11/21 | 10 | -24 | 5 | -5 |
| 2025/11/14 | 34 | 10 | 10 | -13 |
| 2025/11/07 | 24 | 0 | 23 | 7 |
| 2025/10/31 | 24 | 24 | 16 | 10 |
| 2025/10/24 | 0 | 0 | 6 | -10 |
| 2025/10/17 | 0 | -16 | 16 | -90 |
| 2025/10/10 | 16 | -2 | 106 | -2 |
| 2025/10/03 | 18 | 9 | 108 | -2 |
| 2025/09/26 | 9 | 0 | 110 | 106 |
| 2025/09/19 | 9 | 7 | 4 | -25 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 7 | 120 | 5 |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月17日 10時00分 | 2025年10月期 決算短信（2025年4月9日～2025年10月8日） |
| 2025年10月08日 16時20分 | ＥＴＦの収益分配のお知らせ |
| 2025年10月06日 11時10分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年05月16日 09時30分 | 2025年4月期 決算短信（2024年10月9日～2025年4月8日） |
| 2025年04月08日 16時00分 | ＥＴＦの収益分配のお知らせ |
| 2025年04月04日 10時20分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年11月15日 10時50分 | 2024年10月期 決算短信（2024年4月9日～2024年10月8日） |
| 2024年10月08日 16時30分 | ＥＴＦの収益分配のお知らせ |
| 2024年10月04日 10時40分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年05月17日 10時50分 | 2024年4月期 決算短信（2023年10月9日～2024年4月8日） |
| 2024年04月08日 16時10分 | ＥＴＦの収益分配のお知らせ |
| 2024年04月04日 10時10分 | ＥＴＦの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 38890.0 | 39300.0 | 38810.0 | 39300.0 | 132 | - |
| 2024/06/25 | 39200.0 | 39560.0 | 39160.0 | 39560.0 | 395 | 0.66 |
| 2024/06/26 | 39770.0 | 40210.0 | 39690.0 | 40080.0 | 5017 | 1.31 |
| 2024/06/27 | 39830.0 | 39850.0 | 39630.0 | 39700.0 | 9888 | -0.95 |
| 2024/06/28 | 40050.0 | 40170.0 | 39990.0 | 40050.0 | 626 | 0.88 |
| 2024/07/01 | 40300.0 | 40300.0 | 40000.0 | 40010.0 | 68 | -0.10 |
| 2024/07/02 | 40150.0 | 40560.0 | 40100.0 | 40480.0 | 22537 | 1.17 |
| 2024/07/03 | 40700.0 | 41140.0 | 40690.0 | 41060.0 | 4433 | 1.43 |
| 2024/07/04 | 41150.0 | 41420.0 | 41140.0 | 41420.0 | 711 | 0.88 |
| 2024/07/05 | 41500.0 | 41550.0 | 41260.0 | 41290.0 | 602 | -0.31 |
| 2024/07/08 | 41300.0 | 41550.0 | 41290.0 | 41430.0 | 115 | 0.34 |
| 2024/07/09 | 41630.0 | 42230.0 | 41570.0 | 42180.0 | 9943 | 1.81 |
| 2024/07/10 | 41950.0 | 42360.0 | 41910.0 | 42320.0 | 6355 | 0.33 |
| 2024/07/11 | 42890.0 | 42890.0 | 42630.0 | 42820.0 | 2265 | 1.18 |
| 2024/07/12 | 42220.0 | 42220.0 | 41670.0 | 41670.0 | 6393 | -2.69 |
| 2024/07/16 | 41830.0 | 41930.0 | 41700.0 | 41720.0 | 6731 | 0.12 |
| 2024/07/17 | 41890.0 | 41910.0 | 41560.0 | 41560.0 | 839 | -0.38 |
| 2024/07/18 | 40580.0 | 40840.0 | 40580.0 | 40600.0 | 3721 | -2.31 |
| 2024/07/19 | 40470.0 | 40590.0 | 40350.0 | 40520.0 | 3610 | -0.20 |
| 2024/07/22 | 40370.0 | 40400.0 | 40000.0 | 40040.0 | 3759 | -1.18 |
| 2024/07/23 | 40360.0 | 40360.0 | 40000.0 | 40070.0 | 1028 | 0.07 |
| 2024/07/24 | 39780.0 | 40000.0 | 39580.0 | 39590.0 | 5538 | -1.20 |
| 2024/07/25 | 38650.0 | 38680.0 | 38270.0 | 38270.0 | 7531 | -3.33 |
| 2024/07/26 | 38320.0 | 38500.0 | 38060.0 | 38080.0 | 7882 | -0.50 |
| 2024/07/29 | 38770.0 | 39140.0 | 38700.0 | 39070.0 | 7714 | 2.60 |
| 2024/07/30 | 38700.0 | 38940.0 | 38530.0 | 38940.0 | 1689 | -0.33 |
| 2024/07/31 | 38450.0 | 39620.0 | 38410.0 | 39580.0 | 4415 | 1.64 |
| 2024/08/01 | 39230.0 | 39230.0 | 38190.0 | 38580.0 | 8229 | -2.53 |
| 2024/08/02 | 37880.0 | 37880.0 | 36340.0 | 36340.0 | 10264 | -5.81 |
| 2024/08/05 | 34570.0 | 34600.0 | 32900.0 | 33420.0 | 29541 | -8.04 |
| 2024/08/06 | 34120.0 | 36000.0 | 33900.0 | 34640.0 | 14268 | 3.65 |
| 2024/08/07 | 35340.0 | 36340.0 | 34190.0 | 35360.0 | 10537 | 2.08 |
| 2024/08/08 | 34930.0 | 35750.0 | 34610.0 | 35130.0 | 16208 | -0.65 |
| 2024/08/09 | 36000.0 | 36050.0 | 35000.0 | 35520.0 | 15731 | 1.11 |
| 2024/08/13 | 36070.0 | 36540.0 | 36070.0 | 36540.0 | 8391 | 2.87 |
| 2024/08/14 | 36940.0 | 37030.0 | 36500.0 | 36850.0 | 9375 | 0.85 |
| 2024/08/15 | 36790.0 | 37240.0 | 36790.0 | 37230.0 | 814 | 1.03 |
| 2024/08/16 | 38090.0 | 38550.0 | 37980.0 | 38540.0 | 2008 | 3.52 |
| 2024/08/19 | 38280.0 | 38450.0 | 37740.0 | 37740.0 | 5065 | -2.08 |
| 2024/08/20 | 38360.0 | 38660.0 | 38280.0 | 38540.0 | 5915 | 2.12 |
| 2024/08/21 | 38040.0 | 38340.0 | 38030.0 | 38330.0 | 958 | -0.54 |
| 2024/08/22 | 38400.0 | 38820.0 | 38330.0 | 38510.0 | 12806 | 0.47 |
| 2024/08/23 | 38700.0 | 38870.0 | 38620.0 | 38870.0 | 230 | 0.93 |
| 2024/08/26 | 38490.0 | 38600.0 | 38420.0 | 38520.0 | 2181 | -0.90 |
| 2024/08/27 | 38430.0 | 38660.0 | 38350.0 | 38660.0 | 162 | 0.36 |
| 2024/08/28 | 38670.0 | 38730.0 | 38600.0 | 38730.0 | 1239 | 0.18 |
| 2024/08/29 | 38990.0 | 38990.0 | 38470.0 | 38800.0 | 2175 | 0.18 |
| 2024/08/30 | 38810.0 | 39080.0 | 38790.0 | 39080.0 | 1683 | 0.72 |
| 2024/09/02 | 39510.0 | 39570.0 | 39000.0 | 39020.0 | 430 | -0.15 |
| 2024/09/03 | 39360.0 | 39360.0 | 39070.0 | 39160.0 | 244 | 0.36 |
| 2024/09/04 | 37830.0 | 38000.0 | 37390.0 | 37450.0 | 3745 | -4.37 |
| 2024/09/05 | 36810.0 | 37490.0 | 36810.0 | 37050.0 | 5822 | -1.07 |
| 2024/09/06 | 37320.0 | 37320.0 | 36750.0 | 36880.0 | 5669 | -0.46 |
| 2024/09/09 | 35730.0 | 36610.0 | 35680.0 | 36600.0 | 8994 | -0.76 |
| 2024/09/10 | 36780.0 | 36880.0 | 36420.0 | 36730.0 | 883 | 0.36 |
| 2024/09/11 | 36390.0 | 36470.0 | 35680.0 | 36000.0 | 7600 | -1.99 |
| 2024/09/12 | 37030.0 | 37300.0 | 37010.0 | 37270.0 | 2097 | 3.53 |
| 2024/09/13 | 37310.0 | 37320.0 | 36910.0 | 36980.0 | 8795 | -0.78 |
| 2024/09/17 | 36970.0 | 36980.0 | 36260.0 | 36550.0 | 15931 | -1.16 |
| 2024/09/18 | 37040.0 | 37080.0 | 36570.0 | 36760.0 | 6184 | 0.57 |
| 2024/09/19 | 37680.0 | 37810.0 | 37500.0 | 37580.0 | 3808 | 2.23 |
| 2024/09/20 | 38280.0 | 38420.0 | 38180.0 | 38210.0 | 1466 | 1.68 |
| 2024/09/24 | 38680.0 | 38850.0 | 38420.0 | 38440.0 | 9814 | 0.60 |
| 2024/09/25 | 38380.0 | 38530.0 | 38320.0 | 38320.0 | 4833 | -0.31 |
| 2024/09/26 | 38820.0 | 39300.0 | 38820.0 | 39240.0 | 35479 | 2.40 |
| 2024/09/27 | 39580.0 | 40500.0 | 38610.0 | 40330.0 | 22422 | 2.78 |
| 2024/09/30 | 38930.0 | 39090.0 | 38500.0 | 38500.0 | 4911 | -4.54 |
| 2024/10/01 | 39010.0 | 39400.0 | 38950.0 | 39320.0 | 3520 | 2.13 |
| 2024/10/02 | 38840.0 | 39410.0 | 38360.0 | 38470.0 | 31558 | -2.16 |
| 2024/10/03 | 39650.0 | 39660.0 | 39210.0 | 39270.0 | 7429 | 2.08 |
| 2024/10/04 | 39250.0 | 39410.0 | 39230.0 | 39300.0 | 17158 | 0.08 |
| 2024/10/07 | 39910.0 | 39960.0 | 39760.0 | 39800.0 | 8495 | 1.27 |
| 2024/10/08 | 39320.0 | 39460.0 | 39260.0 | 39300.0 | 3661 | -1.26 |
| 2024/10/09 | 39770.0 | 39820.0 | 39580.0 | 39700.0 | 1538 | 1.02 |
| 2024/10/10 | 40020.0 | 40030.0 | 39770.0 | 39780.0 | 726 | 0.20 |
| 2024/10/11 | 39990.0 | 40050.0 | 39890.0 | 40020.0 | 588 | 0.60 |
| 2024/10/15 | 40430.0 | 40670.0 | 40430.0 | 40530.0 | 3613 | 1.27 |
| 2024/10/16 | 39320.0 | 39670.0 | 39310.0 | 39670.0 | 92 | -2.12 |
| 2024/10/17 | 39640.0 | 39710.0 | 39360.0 | 39400.0 | 530 | -0.68 |
| 2024/10/18 | 39400.0 | 39590.0 | 39350.0 | 39380.0 | 432 | -0.05 |
| 2024/10/21 | 39410.0 | 39500.0 | 39270.0 | 39470.0 | 1451 | 0.23 |
| 2024/10/22 | 39280.0 | 39370.0 | 38630.0 | 38830.0 | 2907 | -1.62 |
| 2024/10/23 | 38790.0 | 38830.0 | 38390.0 | 38540.0 | 663 | -0.75 |
| 2024/10/24 | 38230.0 | 38720.0 | 38150.0 | 38620.0 | 3782 | 0.21 |
| 2024/10/25 | 38550.0 | 38550.0 | 38210.0 | 38290.0 | 405 | -0.85 |
| 2024/10/28 | 38200.0 | 39080.0 | 38200.0 | 39030.0 | 9943 | 1.93 |
| 2024/10/29 | 38960.0 | 39300.0 | 38860.0 | 39280.0 | 11703 | 0.64 |
| 2024/10/30 | 39530.0 | 39850.0 | 39530.0 | 39740.0 | 1260 | 1.17 |
| 2024/10/31 | 39490.0 | 39580.0 | 39270.0 | 39540.0 | 1288 | -0.50 |
| 2024/11/01 | 38560.0 | 38730.0 | 38370.0 | 38410.0 | 2934 | -2.86 |
| 2024/11/05 | 38680.0 | 39030.0 | 38580.0 | 38990.0 | 1596 | 1.51 |
| 2024/11/06 | 39210.0 | 40120.0 | 39130.0 | 39960.0 | 3544 | 2.49 |
| 2024/11/07 | 40280.0 | 40280.0 | 39670.0 | 39940.0 | 1662 | -0.05 |
| 2024/11/08 | 40150.0 | 40290.0 | 39810.0 | 39900.0 | 2318 | -0.10 |
| 2024/11/11 | 39780.0 | 39950.0 | 39780.0 | 39930.0 | 2313 | 0.08 |
| 2024/11/12 | 40130.0 | 40190.0 | 39730.0 | 39730.0 | 2895 | -0.50 |
| 2024/11/13 | 39710.0 | 39710.0 | 39110.0 | 39150.0 | 3126 | -1.46 |
| 2024/11/14 | 39370.0 | 39470.0 | 39000.0 | 39020.0 | 3470 | -0.33 |
| 2024/11/15 | 39030.0 | 39500.0 | 39030.0 | 39260.0 | 5549 | 0.62 |
| 2024/11/18 | 38650.0 | 38960.0 | 38560.0 | 38650.0 | 7358 | -1.55 |
| 2024/11/19 | 38900.0 | 38930.0 | 38730.0 | 38860.0 | 2406 | 0.54 |
| 2024/11/20 | 38870.0 | 38890.0 | 38620.0 | 38770.0 | 4535 | -0.23 |
| 2024/11/21 | 38640.0 | 38640.0 | 38390.0 | 38390.0 | 2473 | -0.98 |
| 2024/11/22 | 38680.0 | 38980.0 | 38510.0 | 38980.0 | 3401 | 1.54 |
| 2024/11/25 | 39130.0 | 39430.0 | 39090.0 | 39200.0 | 3228 | 0.56 |
| 2024/11/26 | 39000.0 | 39000.0 | 38440.0 | 38600.0 | 3999 | -1.53 |
| 2024/11/27 | 38700.0 | 38700.0 | 38400.0 | 38470.0 | 4013 | -0.34 |
| 2024/11/28 | 38330.0 | 38860.0 | 38200.0 | 38700.0 | 1004 | 0.60 |
| 2024/11/29 | 38580.0 | 38610.0 | 38470.0 | 38550.0 | 1721 | -0.39 |
| 2024/12/02 | 38510.0 | 38930.0 | 38370.0 | 38880.0 | 5533 | 0.86 |
| 2024/12/03 | 39060.0 | 39830.0 | 39060.0 | 39660.0 | 5895 | 2.01 |
| 2024/12/04 | 39700.0 | 39780.0 | 39550.0 | 39720.0 | 8639 | 0.15 |
| 2024/12/05 | 40000.0 | 40010.0 | 39760.0 | 39770.0 | 3811 | 0.13 |
| 2024/12/06 | 39740.0 | 39740.0 | 39370.0 | 39490.0 | 2947 | -0.70 |
| 2024/12/09 | 39680.0 | 39680.0 | 39410.0 | 39630.0 | 1707 | 0.35 |
| 2024/12/10 | 39830.0 | 39850.0 | 39650.0 | 39730.0 | 4376 | 0.25 |
| 2024/12/11 | 39630.0 | 39770.0 | 39570.0 | 39770.0 | 1804 | 0.10 |
| 2024/12/12 | 40290.0 | 40500.0 | 40250.0 | 40450.0 | 6427 | 1.71 |
| 2024/12/13 | 40010.0 | 40030.0 | 39680.0 | 39910.0 | 15087 | -1.33 |
| 2024/12/16 | 39920.0 | 40020.0 | 39800.0 | 39830.0 | 1445 | -0.20 |
| 2024/12/17 | 40060.0 | 40070.0 | 39830.0 | 39830.0 | 1042 | 0.00 |
| 2024/12/18 | 39740.0 | 39740.0 | 39590.0 | 39590.0 | 850 | -0.60 |
| 2024/12/19 | 38800.0 | 39310.0 | 38800.0 | 39240.0 | 7758 | -0.88 |
| 2024/12/20 | 39430.0 | 39430.0 | 39210.0 | 39210.0 | 3049 | -0.08 |
| 2024/12/23 | 39440.0 | 39600.0 | 39370.0 | 39580.0 | 2293 | 0.94 |
| 2024/12/24 | 39700.0 | 39700.0 | 39480.0 | 39480.0 | 206 | -0.25 |
| 2024/12/25 | 39590.0 | 39590.0 | 39420.0 | 39420.0 | 4 | -0.15 |
| 2024/12/26 | 39560.0 | 40000.0 | 39560.0 | 39970.0 | 1244 | 1.40 |
| 2024/12/27 | 40150.0 | 40850.0 | 40150.0 | 40740.0 | 2249 | 1.93 |
| 2024/12/30 | 40760.0 | 40760.0 | 40330.0 | 40390.0 | 7223 | -0.86 |
| 2025/01/06 | 40340.0 | 40410.0 | 39700.0 | 39710.0 | 2462 | -1.68 |
| 2025/01/07 | 40240.0 | 40700.0 | 40120.0 | 40520.0 | 2029 | 2.04 |
| 2025/01/08 | 40250.0 | 40470.0 | 40250.0 | 40470.0 | 344 | -0.12 |
| 2025/01/09 | 40340.0 | 40340.0 | 39870.0 | 40090.0 | 520 | -0.94 |
| 2025/01/10 | 39750.0 | 39910.0 | 39660.0 | 39710.0 | 685 | -0.95 |
| 2025/01/14 | 39150.0 | 39180.0 | 38770.0 | 39050.0 | 8345 | -1.66 |
| 2025/01/15 | 39110.0 | 39110.0 | 38800.0 | 38800.0 | 127 | -0.64 |
| 2025/01/16 | 39330.0 | 39330.0 | 39010.0 | 39050.0 | 10 | 0.64 |
| 2025/01/17 | 38910.0 | 38910.0 | 38500.0 | 38910.0 | 67 | -0.36 |
| 2025/01/20 | 39150.0 | 39470.0 | 39150.0 | 39350.0 | 501 | 1.13 |
| 2025/01/21 | 39500.0 | 39500.0 | 39110.0 | 39400.0 | 2768 | 0.13 |
| 2025/01/22 | 39750.0 | 40140.0 | 39750.0 | 40080.0 | 3199 | 1.73 |
| 2025/01/23 | 40230.0 | 40470.0 | 40160.0 | 40460.0 | 1199 | 0.95 |
| 2025/01/24 | 40500.0 | 40660.0 | 40310.0 | 40430.0 | 2850 | -0.07 |
| 2025/01/27 | 40660.0 | 40700.0 | 40040.0 | 40040.0 | 3357 | -0.96 |
| 2025/01/28 | 39640.0 | 39800.0 | 39370.0 | 39480.0 | 10425 | -1.40 |
| 2025/01/29 | 39890.0 | 39890.0 | 39610.0 | 39850.0 | 6279 | 0.94 |
| 2025/01/30 | 39760.0 | 40010.0 | 39760.0 | 39920.0 | 208 | 0.18 |
| 2025/01/31 | 40060.0 | 40110.0 | 39930.0 | 40070.0 | 1795 | 0.38 |
| 2025/02/03 | 38970.0 | 39300.0 | 38850.0 | 38960.0 | 12838 | -2.77 |
| 2025/02/04 | 39660.0 | 39680.0 | 39000.0 | 39000.0 | 4127 | 0.10 |
| 2025/02/05 | 39480.0 | 39550.0 | 39190.0 | 39290.0 | 4056 | 0.74 |
| 2025/02/06 | 39400.0 | 39640.0 | 39330.0 | 39470.0 | 474 | 0.46 |
| 2025/02/07 | 39360.0 | 39390.0 | 39210.0 | 39330.0 | 1535 | -0.35 |
| 2025/02/10 | 39200.0 | 39250.0 | 39130.0 | 39220.0 | 4504 | -0.28 |
| 2025/02/12 | 39510.0 | 39530.0 | 39320.0 | 39370.0 | 708 | 0.38 |
| 2025/02/13 | 39660.0 | 40020.0 | 39650.0 | 40020.0 | 707 | 1.65 |
| 2025/02/14 | 40030.0 | 40030.0 | 39580.0 | 39600.0 | 230 | -1.05 |
| 2025/02/17 | 39650.0 | 39660.0 | 39550.0 | 39640.0 | 1672 | 0.10 |
| 2025/02/18 | 39750.0 | 39880.0 | 39750.0 | 39840.0 | 106 | 0.50 |
| 2025/02/19 | 39670.0 | 39720.0 | 39540.0 | 39620.0 | 524 | -0.55 |
| 2025/02/20 | 39320.0 | 39320.0 | 38910.0 | 39050.0 | 7911 | -1.44 |
| 2025/02/21 | 39070.0 | 39230.0 | 38900.0 | 39120.0 | 626 | 0.18 |
| 2025/02/25 | 38580.0 | 38900.0 | 38520.0 | 38760.0 | 18716 | -0.92 |
| 2025/02/26 | 38590.0 | 38590.0 | 38200.0 | 38400.0 | 2143 | -0.93 |
| 2025/02/27 | 38700.0 | 38770.0 | 38550.0 | 38570.0 | 2327 | 0.44 |
| 2025/02/28 | 38100.0 | 38150.0 | 37300.0 | 37640.0 | 8122 | -2.41 |
| 2025/03/03 | 38200.0 | 38310.0 | 38000.0 | 38310.0 | 738 | 1.78 |
| 2025/03/04 | 37760.0 | 37870.0 | 37340.0 | 37870.0 | 1813 | -1.15 |
| 2025/03/05 | 37810.0 | 38020.0 | 37720.0 | 37970.0 | 572 | 0.26 |
| 2025/03/06 | 38140.0 | 38320.0 | 38080.0 | 38230.0 | 305 | 0.68 |
| 2025/03/07 | 37900.0 | 37900.0 | 37280.0 | 37280.0 | 923 | -2.48 |
| 2025/03/10 | 37450.0 | 37580.0 | 37190.0 | 37500.0 | 317 | 0.59 |
| 2025/03/11 | 37150.0 | 37220.0 | 36440.0 | 37200.0 | 1728 | -0.80 |
| 2025/03/12 | 37200.0 | 37380.0 | 37100.0 | 37290.0 | 2809 | 0.24 |
| 2025/03/13 | 37240.0 | 38500.0 | 37240.0 | 37240.0 | 1313 | -0.13 |
| 2025/03/14 | 37070.0 | 37570.0 | 37010.0 | 37570.0 | 522 | 0.89 |
| 2025/03/17 | 37980.0 | 38000.0 | 37850.0 | 37880.0 | 442 | 0.83 |
| 2025/03/18 | 38360.0 | 38410.0 | 38340.0 | 38410.0 | 409 | 1.40 |
| 2025/03/19 | 38450.0 | 38550.0 | 38300.0 | 38300.0 | 4074 | -0.29 |
| 2025/03/21 | 38050.0 | 38400.0 | 38050.0 | 38400.0 | 1729 | 0.26 |
| 2025/03/24 | 38150.0 | 38150.0 | 38100.0 | 38100.0 | 187 | -0.78 |
| 2025/03/25 | 38520.0 | 38550.0 | 38230.0 | 38230.0 | 1444 | 0.34 |
| 2025/03/26 | 38450.0 | 38660.0 | 38350.0 | 38510.0 | 2635 | 0.73 |
| 2025/03/27 | 38090.0 | 38130.0 | 38040.0 | 38130.0 | 1055 | -0.99 |
| 2025/03/28 | 38040.0 | 38050.0 | 37620.0 | 37720.0 | 2699 | -1.08 |
| 2025/03/31 | 36690.0 | 36690.0 | 36260.0 | 36580.0 | 10583 | -3.02 |
| 2025/04/01 | 36680.0 | 36710.0 | 36250.0 | 36300.0 | 3659 | -0.77 |
| 2025/04/02 | 36490.0 | 36490.0 | 36150.0 | 36350.0 | 762 | 0.14 |
| 2025/04/03 | 34750.0 | 35600.0 | 34700.0 | 35600.0 | 23876 | -2.06 |
| 2025/04/04 | 34790.0 | 35570.0 | 34050.0 | 34580.0 | 17032 | -2.87 |
| 2025/04/07 | 31930.0 | 32370.0 | 30910.0 | 31770.0 | 23911 | -8.13 |
| 2025/04/08 | 32770.0 | 33500.0 | 32770.0 | 33370.0 | 13325 | 5.04 |
| 2025/04/09 | 32670.0 | 32670.0 | 31570.0 | 32220.0 | 17671 | -3.45 |
| 2025/04/10 | 35020.0 | 35070.0 | 34460.0 | 34710.0 | 2599 | 7.73 |
| 2025/04/11 | 33650.0 | 33940.0 | 33000.0 | 33940.0 | 11043 | -2.22 |
| 2025/04/14 | 34190.0 | 34610.0 | 34190.0 | 34510.0 | 10947 | 1.68 |
| 2025/04/15 | 34640.0 | 34650.0 | 34640.0 | 34640.0 | 26 | 0.38 |
| 2025/04/16 | 34590.0 | 34590.0 | 33990.0 | 33990.0 | 1397 | -1.88 |
| 2025/04/17 | 34320.0 | 34690.0 | 34280.0 | 34660.0 | 4121 | 1.97 |
| 2025/04/18 | 34730.0 | 35090.0 | 34600.0 | 35090.0 | 15120 | 1.24 |
| 2025/04/21 | 34820.0 | 34890.0 | 34630.0 | 34660.0 | 900 | -1.23 |
| 2025/04/22 | 34510.0 | 34610.0 | 34480.0 | 34520.0 | 1154 | -0.40 |
| 2025/04/23 | 35540.0 | 35550.0 | 35110.0 | 35290.0 | 1623 | 2.23 |
| 2025/04/24 | 35600.0 | 35630.0 | 35400.0 | 35400.0 | 301 | 0.31 |
| 2025/04/25 | 35800.0 | 36160.0 | 35800.0 | 36050.0 | 2048 | 1.84 |
| 2025/04/28 | 36330.0 | 36420.0 | 36170.0 | 36170.0 | 1286 | 0.33 |
| 2025/04/30 | 36270.0 | 36400.0 | 36190.0 | 36400.0 | 1064 | 0.64 |
| 2025/05/01 | 36540.0 | 36810.0 | 36470.0 | 36810.0 | 6569 | 1.13 |
| 2025/05/02 | 37070.0 | 37340.0 | 37010.0 | 37180.0 | 5853 | 1.01 |
| 2025/05/07 | 37300.0 | 37370.0 | 37140.0 | 37330.0 | 1266 | 0.40 |
| 2025/05/08 | 37350.0 | 37440.0 | 37110.0 | 37350.0 | 6720 | 0.05 |
| 2025/05/09 | 37720.0 | 37900.0 | 37660.0 | 37900.0 | 2733 | 1.47 |
| 2025/05/12 | 38080.0 | 38080.0 | 37800.0 | 38010.0 | 11558 | 0.29 |
| 2025/05/13 | 38880.0 | 38900.0 | 38640.0 | 38660.0 | 728 | 1.71 |
| 2025/05/14 | 38600.0 | 38600.0 | 38250.0 | 38490.0 | 1362 | -0.44 |
| 2025/05/15 | 38180.0 | 38210.0 | 38050.0 | 38050.0 | 1233 | -1.14 |
| 2025/05/16 | 37900.0 | 38290.0 | 37890.0 | 38290.0 | 53 | 0.63 |
| 2025/05/19 | 37960.0 | 37960.0 | 37850.0 | 37850.0 | 4024 | -1.15 |
| 2025/05/20 | 38080.0 | 38200.0 | 38080.0 | 38110.0 | 336 | 0.69 |
| 2025/05/21 | 37950.0 | 38030.0 | 37710.0 | 37730.0 | 674 | -1.00 |
| 2025/05/22 | 37240.0 | 37450.0 | 37240.0 | 37380.0 | 5733 | -0.93 |
| 2025/05/23 | 37530.0 | 37620.0 | 37530.0 | 37620.0 | 2123 | 0.64 |
| 2025/05/26 | 37610.0 | 37760.0 | 37610.0 | 37760.0 | 1153 | 0.37 |
| 2025/05/27 | 37930.0 | 38080.0 | 37840.0 | 38080.0 | 235 | 0.85 |
| 2025/05/28 | 38480.0 | 38550.0 | 38140.0 | 38140.0 | 1378 | 0.16 |
| 2025/05/29 | 38570.0 | 38780.0 | 38540.0 | 38780.0 | 481 | 1.68 |
| 2025/05/30 | 38250.0 | 38440.0 | 38160.0 | 38440.0 | 839 | -0.88 |
| 2025/06/02 | 38000.0 | 38000.0 | 37720.0 | 37860.0 | 57 | -1.51 |
| 2025/06/03 | 37920.0 | 37920.0 | 37880.0 | 37890.0 | 12 | 0.08 |
| 2025/06/05 | 37990.0 | 38000.0 | 37950.0 | 37950.0 | 509 | 0.16 |
| 2025/06/10 | 38790.0 | 38860.0 | 38550.0 | 38550.0 | 165 | 1.58 |
| 2025/06/11 | 38770.0 | 38860.0 | 38690.0 | 38750.0 | 1357 | 0.52 |
| 2025/06/12 | 38650.0 | 38650.0 | 38480.0 | 38570.0 | 230 | -0.46 |
| 2025/06/13 | 38450.0 | 38460.0 | 37970.0 | 38160.0 | 8060 | -1.06 |
| 2025/06/16 | 38520.0 | 38650.0 | 38520.0 | 38650.0 | 97 | 1.28 |
| 2025/06/17 | 38740.0 | 38930.0 | 38740.0 | 38890.0 | 4349 | 0.62 |
| 2025/06/18 | 38710.0 | 39220.0 | 38710.0 | 39190.0 | 23977 | 0.77 |
| 2025/06/19 | 38980.0 | 38980.0 | 38900.0 | 38910.0 | 5916 | -0.71 |
| 2025/06/20 | 38870.0 | 38870.0 | 38820.0 | 38820.0 | 2144 | -0.23 |
| 2025/06/23 | 38630.0 | 38730.0 | 38490.0 | 38730.0 | 5018 | -0.23 |
| 2025/06/24 | 39170.0 | 39370.0 | 39120.0 | 39140.0 | 7750 | 1.06 |
| 2025/06/25 | 39310.0 | 39310.0 | 39140.0 | 39260.0 | 2135 | 0.31 |
| 2025/06/26 | 39460.0 | 39980.0 | 39450.0 | 39940.0 | 3869 | 1.73 |
| 2025/06/27 | 40230.0 | 40700.0 | 40230.0 | 40600.0 | 1937 | 1.65 |
| 2025/06/30 | 41060.0 | 41290.0 | 40780.0 | 40780.0 | 3057 | 0.44 |
| 2025/07/01 | 40560.0 | 40600.0 | 40340.0 | 40340.0 | 9060 | -1.08 |
| 2025/07/02 | 39890.0 | 40360.0 | 39890.0 | 40180.0 | 7740 | -0.40 |
| 2025/07/03 | 40190.0 | 40200.0 | 40140.0 | 40140.0 | 258 | -0.10 |
| 2025/07/04 | 40410.0 | 40410.0 | 40150.0 | 40150.0 | 4598 | 0.02 |
| 2025/07/07 | 40220.0 | 40230.0 | 39990.0 | 39990.0 | 4253 | -0.40 |
| 2025/07/08 | 39950.0 | 40240.0 | 39950.0 | 40150.0 | 6079 | 0.40 |
| 2025/07/09 | 40380.0 | 40410.0 | 40050.0 | 40050.0 | 3275 | -0.25 |
| 2025/07/10 | 40200.0 | 40250.0 | 40070.0 | 40070.0 | 299 | 0.05 |
| 2025/07/11 | 40270.0 | 40350.0 | 40010.0 | 40010.0 | 1499 | -0.15 |
| 2025/07/14 | 39760.0 | 40030.0 | 39750.0 | 40030.0 | 578 | 0.05 |
| 2025/07/15 | 39930.0 | 40040.0 | 39840.0 | 40030.0 | 1515 | 0.00 |
| 2025/07/16 | 40100.0 | 40340.0 | 39990.0 | 40180.0 | 1243 | 0.37 |
| 2025/07/17 | 39920.0 | 40210.0 | 39800.0 | 40210.0 | 1944 | 0.07 |
| 2025/07/18 | 40500.0 | 40500.0 | 40210.0 | 40270.0 | 146 | 0.15 |
| 2025/07/22 | 40290.0 | 40720.0 | 40040.0 | 40080.0 | 1635 | -0.47 |
| 2025/07/23 | 40780.0 | 41770.0 | 40780.0 | 41730.0 | 7251 | 4.12 |
| 2025/07/24 | 42170.0 | 42380.0 | 42070.0 | 42360.0 | 6175 | 1.51 |
| 2025/07/25 | 42080.0 | 42180.0 | 41890.0 | 41890.0 | 383 | -1.11 |
| 2025/07/28 | 41680.0 | 41740.0 | 41550.0 | 41590.0 | 5550 | -0.72 |
| 2025/07/29 | 41300.0 | 41300.0 | 41040.0 | 41060.0 | 1286 | -1.27 |
| 2025/07/30 | 41080.0 | 41150.0 | 41050.0 | 41050.0 | 1798 | -0.02 |
| 2025/07/31 | 41430.0 | 41590.0 | 41410.0 | 41590.0 | 5714 | 1.32 |
| 2025/08/01 | 41190.0 | 41410.0 | 41090.0 | 41290.0 | 15862 | -0.72 |
| 2025/08/04 | 40240.0 | 40730.0 | 40240.0 | 40670.0 | 1988 | -1.50 |
| 2025/08/05 | 40950.0 | 40990.0 | 40920.0 | 40980.0 | 89 | 0.76 |
| 2025/08/06 | 40900.0 | 41250.0 | 40900.0 | 41220.0 | 340 | 0.59 |
| 2025/08/07 | 41120.0 | 41470.0 | 41120.0 | 41470.0 | 362 | 0.61 |
| 2025/08/08 | 41880.0 | 42450.0 | 41880.0 | 42220.0 | 4872 | 1.81 |
| 2025/08/12 | 42650.0 | 43440.0 | 42650.0 | 43260.0 | 13340 | 2.46 |
| 2025/08/13 | 43690.0 | 43910.0 | 43530.0 | 43710.0 | 5050 | 1.04 |
| 2025/08/14 | 43530.0 | 43560.0 | 43120.0 | 43180.0 | 97 | -1.21 |
| 2025/08/15 | 43340.0 | 43830.0 | 43330.0 | 43810.0 | 5423 | 1.46 |
| 2025/08/18 | 44030.0 | 44270.0 | 43890.0 | 44130.0 | 1534 | 0.73 |
| 2025/08/19 | 44360.0 | 44360.0 | 43960.0 | 44050.0 | 2141 | -0.18 |
| 2025/08/20 | 43500.0 | 43500.0 | 43220.0 | 43330.0 | 1209 | -1.63 |
| 2025/08/21 | 43230.0 | 43360.0 | 43060.0 | 43060.0 | 1610 | -0.62 |
| 2025/08/22 | 43150.0 | 43150.0 | 43030.0 | 43060.0 | 178 | 0.00 |
| 2025/08/25 | 43620.0 | 43620.0 | 43180.0 | 43290.0 | 497 | 0.53 |
| 2025/08/26 | 43090.0 | 43140.0 | 42670.0 | 42890.0 | 1781 | -0.92 |
| 2025/08/27 | 42940.0 | 42980.0 | 42940.0 | 42980.0 | 208 | 0.21 |
| 2025/08/28 | 43130.0 | 43300.0 | 42780.0 | 43300.0 | 3651 | 0.74 |
| 2025/08/29 | 43210.0 | 43280.0 | 43210.0 | 43280.0 | 403 | -0.05 |
| 2025/09/01 | 42760.0 | 42880.0 | 42320.0 | 42610.0 | 9427 | -1.55 |
| 2025/09/02 | 42810.0 | 42890.0 | 42600.0 | 42770.0 | 827 | 0.38 |
| 2025/09/03 | 42570.0 | 42650.0 | 42370.0 | 42380.0 | 1010 | -0.91 |
| 2025/09/04 | 42480.0 | 43070.0 | 42480.0 | 43070.0 | 3933 | 1.63 |
| 2025/09/05 | 43460.0 | 43660.0 | 43300.0 | 43450.0 | 1302 | 0.88 |
| 2025/09/08 | 44050.0 | 44300.0 | 44020.0 | 44110.0 | 2375 | 1.52 |
| 2025/09/09 | 44380.0 | 44600.0 | 43870.0 | 43870.0 | 1803 | -0.54 |
| 2025/09/10 | 44070.0 | 44080.0 | 44070.0 | 44080.0 | 14 | 0.48 |
| 2025/09/11 | 44740.0 | 44850.0 | 44520.0 | 44850.0 | 3085 | 1.75 |
| 2025/09/12 | 45390.0 | 45390.0 | 45210.0 | 45280.0 | 789 | 0.96 |
| 2025/09/16 | 45480.0 | 45510.0 | 45160.0 | 45510.0 | 558 | 0.51 |
| 2025/09/17 | 45230.0 | 45480.0 | 45230.0 | 45370.0 | 123 | -0.31 |
| 2025/09/18 | 45440.0 | 45970.0 | 45440.0 | 45850.0 | 297 | 1.06 |
| 2025/09/19 | 46320.0 | 46320.0 | 45000.0 | 45540.0 | 1341 | -0.68 |
| 2025/09/22 | 45750.0 | 46280.0 | 45750.0 | 46160.0 | 229 | 1.36 |
| 2025/09/24 | 45970.0 | 45990.0 | 45810.0 | 45830.0 | 916 | -0.71 |
| 2025/09/25 | 46100.0 | 46260.0 | 46090.0 | 46250.0 | 88 | 0.92 |
| 2025/09/26 | 46190.0 | 46190.0 | 45900.0 | 45900.0 | 10139 | -0.76 |
| 2025/09/29 | 45750.0 | 45760.0 | 45710.0 | 45710.0 | 47 | -0.41 |
| 2025/09/30 | 45910.0 | 45940.0 | 45750.0 | 45750.0 | 2154 | 0.09 |
| 2025/10/01 | 45650.0 | 45650.0 | 45170.0 | 45390.0 | 2499 | -0.79 |
| 2025/10/02 | 45700.0 | 45900.0 | 45700.0 | 45760.0 | 424 | 0.82 |
| 2025/10/03 | 46070.0 | 46550.0 | 46070.0 | 46550.0 | 431 | 1.73 |
| 2025/10/06 | 48170.0 | 48950.0 | 48150.0 | 48860.0 | 18308 | 4.96 |
| 2025/10/07 | 48860.0 | 48990.0 | 48420.0 | 48420.0 | 1593 | -0.90 |
| 2025/10/08 | 48360.0 | 48570.0 | 48360.0 | 48370.0 | 349 | -0.10 |
| 2025/10/09 | 48620.0 | 48920.0 | 48550.0 | 48920.0 | 1049 | 1.14 |
| 2025/10/10 | 49260.0 | 49260.0 | 48470.0 | 48660.0 | 1112 | -0.53 |
| 2025/10/14 | 47960.0 | 48320.0 | 47180.0 | 47250.0 | 9225 | -2.90 |
| 2025/10/15 | 47540.0 | 48230.0 | 47500.0 | 48120.0 | 662 | 1.84 |
| 2025/10/16 | 48610.0 | 48770.0 | 48500.0 | 48750.0 | 9795 | 1.31 |
| 2025/10/17 | 48170.0 | 48590.0 | 48000.0 | 48000.0 | 225 | -1.54 |
| 2025/10/20 | 48900.0 | 49760.0 | 48900.0 | 49760.0 | 2379 | 3.67 |
| 2025/10/21 | 50250.0 | 50480.0 | 49780.0 | 49790.0 | 12048 | 0.06 |
| 2025/10/22 | 49790.0 | 49870.0 | 49160.0 | 49870.0 | 3337 | 0.16 |
| 2025/10/23 | 48980.0 | 49170.0 | 48980.0 | 49160.0 | 307 | -1.42 |
| 2025/10/24 | 49710.0 | 49920.0 | 49550.0 | 49910.0 | 533 | 1.53 |
| 2025/10/27 | 50590.0 | 51060.0 | 50480.0 | 51060.0 | 2110 | 2.30 |
| 2025/10/28 | 50920.0 | 51000.0 | 50700.0 | 50700.0 | 232 | -0.71 |
| 2025/10/29 | 51210.0 | 52000.0 | 51210.0 | 51850.0 | 2544 | 2.27 |
| 2025/10/30 | 51690.0 | 51840.0 | 51550.0 | 51550.0 | 1995 | -0.58 |
| 2025/10/31 | 52170.0 | 53680.0 | 52170.0 | 53680.0 | 1832 | 4.13 |
| 2025/11/04 | 52920.0 | 53090.0 | 52050.0 | 52050.0 | 29853 | -3.04 |
| 2025/11/05 | 51270.0 | 51270.0 | 49740.0 | 50600.0 | 12080 | -2.79 |
| 2025/11/06 | 51700.0 | 51800.0 | 51210.0 | 51380.0 | 11162 | 1.54 |
| 2025/11/07 | 50570.0 | 50810.0 | 50250.0 | 50810.0 | 392 | -1.11 |
| 2025/11/10 | 51290.0 | 51470.0 | 50960.0 | 51470.0 | 2091 | 1.30 |
| 2025/11/11 | 51990.0 | 52020.0 | 51170.0 | 51170.0 | 444 | -0.58 |
| 2025/11/12 | 51260.0 | 51590.0 | 51260.0 | 51560.0 | 94 | 0.76 |
| 2025/11/13 | 51690.0 | 51810.0 | 51550.0 | 51810.0 | 118 | 0.48 |
| 2025/11/14 | 50730.0 | 51180.0 | 50650.0 | 50890.0 | 2215 | -1.78 |
| 2025/11/17 | 50740.0 | 50790.0 | 50470.0 | 50790.0 | 37 | -0.20 |
| 2025/11/18 | 50400.0 | 50400.0 | 49220.0 | 49300.0 | 1168 | -2.93 |
| 2025/11/19 | 49140.0 | 49380.0 | 48990.0 | 49230.0 | 36 | -0.14 |
| 2025/11/20 | 50940.0 | 51060.0 | 50210.0 | 50430.0 | 346 | 2.44 |
| 2025/11/21 | 49090.0 | 49430.0 | 48950.0 | 49260.0 | 1539 | -2.32 |
| 2025/11/25 | 49630.0 | 49630.0 | 49110.0 | 49130.0 | 52 | -0.26 |
| 2025/11/26 | 49570.0 | 50250.0 | 49570.0 | 50050.0 | 1911 | 1.87 |
| 2025/11/27 | 50470.0 | 50800.0 | 50470.0 | 50690.0 | 164 | 1.28 |
| 2025/11/28 | 50770.0 | 50770.0 | 50530.0 | 50560.0 | 109 | -0.26 |
| 2025/12/01 | 50500.0 | 50500.0 | 49750.0 | 49880.0 | 154 | -1.34 |
| 2025/12/02 | 49820.0 | 49820.0 | 49820.0 | 49820.0 | 3 | -0.12 |
| 2025/12/03 | 50240.0 | 50610.0 | 50230.0 | 50460.0 | 895 | 1.28 |
| 2025/12/04 | 50730.0 | 51510.0 | 50680.0 | 51460.0 | 2575 | 1.98 |
| 2025/12/05 | 50950.0 | 50970.0 | 50800.0 | 50930.0 | 457 | -1.03 |
| 2025/12/08 | 50930.0 | 51030.0 | 50930.0 | 50990.0 | 29 | 0.12 |
| 2025/12/09 | 51100.0 | 51270.0 | 51100.0 | 51240.0 | 44 | 0.49 |
| 2025/12/10 | 51540.0 | 51550.0 | 51090.0 | 51090.0 | 576 | -0.29 |
| 2025/12/11 | 51090.0 | 51090.0 | 50660.0 | 50740.0 | 6 | -0.69 |
| 2025/12/12 | 51160 | 51610 | 51120 | 51390 | 1427 | 1.28 |