価格情報
| 始値 |
55,120円 |
| 高値 |
56,140円 |
| 安値 |
55,120円 |
| 終値 |
56,060円 |
| 出来高 |
929株 |
| 売買代金 |
51,715,250円 |
| 売り気配 (15:30) |
56,380円 |
| 買い気配 (15:30) |
56,240円 |
| 年初来高値 (2026/02/26) |
60,020円 |
| 年初来安値 (2025/04/07) |
30,910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 |
230,889,828,960.0円 |
| 発行済株式総数 |
4,136,328株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/02/27 |
8 |
0 |
17 |
-15 |
| 2026/02/20 |
8 |
-1 |
32 |
3 |
| 2026/02/13 |
9 |
-8 |
29 |
15 |
| 2026/02/06 |
17 |
8 |
14 |
3 |
| 2026/01/30 |
9 |
-1 |
11 |
-10 |
| 2026/01/23 |
10 |
-2 |
21 |
1 |
| 2026/01/16 |
12 |
1 |
20 |
16 |
| 2026/01/09 |
11 |
-6 |
4 |
0 |
| 2025/12/26 |
17 |
11 |
4 |
0 |
| 2025/12/19 |
6 |
0 |
4 |
4 |
| 2025/12/12 |
6 |
4 |
0 |
0 |
| 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 |
| 2025/09/12 |
2 |
0 |
29 |
0 |
| 2025/09/05 |
2 |
-11 |
29 |
25 |
| 2025/08/29 |
13 |
0 |
4 |
-16 |
| 2025/08/22 |
13 |
-16 |
20 |
-49 |
| 2025/08/15 |
29 |
16 |
69 |
58 |
| 2025/08/08 |
13 |
-12 |
11 |
-8 |
| 2025/08/01 |
25 |
1 |
19 |
-40 |
| 2025/07/25 |
24 |
-23 |
59 |
57 |
| 2025/07/18 |
47 |
40 |
2 |
-9 |
| 2025/07/11 |
7 |
5 |
11 |
0 |
| 2025/07/04 |
2 |
0 |
11 |
9 |
| 2025/06/27 |
2 |
0 |
2 |
0 |
| 2025/06/20 |
2 |
0 |
2 |
0 |
| 2025/06/13 |
2 |
0 |
2 |
0 |
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（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/03/02 |
0 |
120 |
***** |
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 |
| 2026/03/05 |
東証 |
10 |
0 |
10 |
0 |
120 |
|
|
|
| 2026/03/04 |
東証 |
5 |
0 |
5 |
0 |
360 |
- |
- |
- |
| 2026/03/03 |
東証 |
5 |
4 |
1 |
0 |
120 |
- |
- |
- |
| 2026/03/02 |
東証 |
6 |
6 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/02/27 |
東証 |
14 |
9 |
5 |
0 |
120 |
- |
- |
- |
| 2026/02/26 |
東証 |
14 |
34 |
-20 |
0 |
120 |
5.00 |
3.07 |
F |
| 2026/02/25 |
東証 |
1 |
27 |
-26 |
0 |
360 |
15.00 |
3.07 |
F |
| 2026/02/24 |
東証 |
5 |
5 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/02/20 |
東証 |
5 |
5 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/02/19 |
東証 |
5 |
5 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/02/18 |
東証 |
10 |
5 |
5 |
0 |
480 |
- |
- |
- |
| 2026/02/17 |
東証 |
21 |
21 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/02/16 |
東証 |
10 |
9 |
1 |
0 |
120 |
- |
- |
- |
| 2026/02/13 |
東証 |
10 |
9 |
1 |
0 |
120 |
- |
- |
- |
| 2026/02/12 |
東証 |
25 |
14 |
11 |
0 |
120 |
- |
- |
- |
| 2026/02/10 |
東証 |
0 |
22 |
-22 |
0 |
360 |
15.00 |
3.13 |
F |
| 2026/02/09 |
東証 |
14 |
19 |
-5 |
0 |
120 |
5.00 |
3.20 |
F |
| 2026/02/06 |
東証 |
14 |
19 |
-5 |
0 |
240 |
10.00 |
3.33 |
F |
| 2026/02/05 |
東証 |
14 |
19 |
-5 |
0 |
120 |
5.00 |
3.34 |
F |
| 2026/02/04 |
東証 |
14 |
11 |
3 |
0 |
360 |
- |
- |
- |
| 2026/02/03 |
東証 |
0 |
36 |
-36 |
0 |
120 |
5.00 |
3.29 |
F |
| 2026/02/02 |
東証 |
0 |
6 |
-6 |
0 |
120 |
5.00 |
3.42 |
F |
| 2026/01/30 |
東証 |
0 |
6 |
-6 |
0 |
120 |
5.00 |
3.38 |
F |
| 2026/01/29 |
東証 |
0 |
6 |
-6 |
0 |
120 |
5.00 |
3.37 |
F |
| 2026/01/28 |
東証 |
0 |
6 |
-6 |
0 |
360 |
15.00 |
3.37 |
F |
| 2026/01/27 |
東証 |
0 |
6 |
-6 |
0 |
120 |
5.00 |
3.39 |
F |
| 2026/01/26 |
東証 |
6 |
6 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/01/23 |
東証 |
7 |
7 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/01/22 |
東証 |
7 |
7 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/01/21 |
東証 |
8 |
8 |
0 |
0 |
360 |
***** |
***** |
- |
詳細チャートへ
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(%) |
| 2024/09/10 |
36,780 |
36,880 |
36,420 |
36,730 |
883 |
- |
| 2024/09/11 |
36,390 |
36,470 |
35,680 |
36,000 |
7,600 |
-1.99 |
| 2024/09/12 |
37,030 |
37,300 |
37,010 |
37,270 |
2,097 |
3.53 |
| 2024/09/13 |
37,310 |
37,320 |
36,910 |
36,980 |
8,795 |
-0.78 |
| 2024/09/17 |
36,970 |
36,980 |
36,260 |
36,550 |
15,931 |
-1.16 |
| 2024/09/18 |
37,040 |
37,080 |
36,570 |
36,760 |
6,184 |
0.57 |
| 2024/09/19 |
37,680 |
37,810 |
37,500 |
37,580 |
3,808 |
2.23 |
| 2024/09/20 |
38,280 |
38,420 |
38,180 |
38,210 |
1,466 |
1.68 |
| 2024/09/24 |
38,680 |
38,850 |
38,420 |
38,440 |
9,814 |
0.60 |
| 2024/09/25 |
38,380 |
38,530 |
38,320 |
38,320 |
4,833 |
-0.31 |
| 2024/09/26 |
38,820 |
39,300 |
38,820 |
39,240 |
35,479 |
2.40 |
| 2024/09/27 |
39,580 |
40,500 |
38,610 |
40,330 |
22,422 |
2.78 |
| 2024/09/30 |
38,930 |
39,090 |
38,500 |
38,500 |
4,911 |
-4.54 |
| 2024/10/01 |
39,010 |
39,400 |
38,950 |
39,320 |
3,520 |
2.13 |
| 2024/10/02 |
38,840 |
39,410 |
38,360 |
38,470 |
31,558 |
-2.16 |
| 2024/10/03 |
39,650 |
39,660 |
39,210 |
39,270 |
7,429 |
2.08 |
| 2024/10/04 |
39,250 |
39,410 |
39,230 |
39,300 |
17,158 |
0.08 |
| 2024/10/07 |
39,910 |
39,960 |
39,760 |
39,800 |
8,495 |
1.27 |
| 2024/10/08 |
39,320 |
39,460 |
39,260 |
39,300 |
3,661 |
-1.26 |
| 2024/10/09 |
39,770 |
39,820 |
39,580 |
39,700 |
1,538 |
1.02 |
| 2024/10/10 |
40,020 |
40,030 |
39,770 |
39,780 |
726 |
0.20 |
| 2024/10/11 |
39,990 |
40,050 |
39,890 |
40,020 |
588 |
0.60 |
| 2024/10/15 |
40,430 |
40,670 |
40,430 |
40,530 |
3,613 |
1.27 |
| 2024/10/16 |
39,320 |
39,670 |
39,310 |
39,670 |
92 |
-2.12 |
| 2024/10/17 |
39,640 |
39,710 |
39,360 |
39,400 |
530 |
-0.68 |
| 2024/10/18 |
39,400 |
39,590 |
39,350 |
39,380 |
432 |
-0.05 |
| 2024/10/21 |
39,410 |
39,500 |
39,270 |
39,470 |
1,451 |
0.23 |
| 2024/10/22 |
39,280 |
39,370 |
38,630 |
38,830 |
2,907 |
-1.62 |
| 2024/10/23 |
38,790 |
38,830 |
38,390 |
38,540 |
663 |
-0.75 |
| 2024/10/24 |
38,230 |
38,720 |
38,150 |
38,620 |
3,782 |
0.21 |
| 2024/10/25 |
38,550 |
38,550 |
38,210 |
38,290 |
405 |
-0.85 |
| 2024/10/28 |
38,200 |
39,080 |
38,200 |
39,030 |
9,943 |
1.93 |
| 2024/10/29 |
38,960 |
39,300 |
38,860 |
39,280 |
11,703 |
0.64 |
| 2024/10/30 |
39,530 |
39,850 |
39,530 |
39,740 |
1,260 |
1.17 |
| 2024/10/31 |
39,490 |
39,580 |
39,270 |
39,540 |
1,288 |
-0.50 |
| 2024/11/01 |
38,560 |
38,730 |
38,370 |
38,410 |
2,934 |
-2.86 |
| 2024/11/05 |
38,680 |
39,030 |
38,580 |
38,990 |
1,596 |
1.51 |
| 2024/11/06 |
39,210 |
40,120 |
39,130 |
39,960 |
3,544 |
2.49 |
| 2024/11/07 |
40,280 |
40,280 |
39,670 |
39,940 |
1,662 |
-0.05 |
| 2024/11/08 |
40,150 |
40,290 |
39,810 |
39,900 |
2,318 |
-0.10 |
| 2024/11/11 |
39,780 |
39,950 |
39,780 |
39,930 |
2,313 |
0.08 |
| 2024/11/12 |
40,130 |
40,190 |
39,730 |
39,730 |
2,895 |
-0.50 |
| 2024/11/13 |
39,710 |
39,710 |
39,110 |
39,150 |
3,126 |
-1.46 |
| 2024/11/14 |
39,370 |
39,470 |
39,000 |
39,020 |
3,470 |
-0.33 |
| 2024/11/15 |
39,030 |
39,500 |
39,030 |
39,260 |
5,549 |
0.62 |
| 2024/11/18 |
38,650 |
38,960 |
38,560 |
38,650 |
7,358 |
-1.55 |
| 2024/11/19 |
38,900 |
38,930 |
38,730 |
38,860 |
2,406 |
0.54 |
| 2024/11/20 |
38,870 |
38,890 |
38,620 |
38,770 |
4,535 |
-0.23 |
| 2024/11/21 |
38,640 |
38,640 |
38,390 |
38,390 |
2,473 |
-0.98 |
| 2024/11/22 |
38,680 |
38,980 |
38,510 |
38,980 |
3,401 |
1.54 |
| 2024/11/25 |
39,130 |
39,430 |
39,090 |
39,200 |
3,228 |
0.56 |
| 2024/11/26 |
39,000 |
39,000 |
38,440 |
38,600 |
3,999 |
-1.53 |
| 2024/11/27 |
38,700 |
38,700 |
38,400 |
38,470 |
4,013 |
-0.34 |
| 2024/11/28 |
38,330 |
38,860 |
38,200 |
38,700 |
1,004 |
0.60 |
| 2024/11/29 |
38,580 |
38,610 |
38,470 |
38,550 |
1,721 |
-0.39 |
| 2024/12/02 |
38,510 |
38,930 |
38,370 |
38,880 |
5,533 |
0.86 |
| 2024/12/03 |
39,060 |
39,830 |
39,060 |
39,660 |
5,895 |
2.01 |
| 2024/12/04 |
39,700 |
39,780 |
39,550 |
39,720 |
8,639 |
0.15 |
| 2024/12/05 |
40,000 |
40,010 |
39,760 |
39,770 |
3,811 |
0.13 |
| 2024/12/06 |
39,740 |
39,740 |
39,370 |
39,490 |
2,947 |
-0.70 |
| 2024/12/09 |
39,680 |
39,680 |
39,410 |
39,630 |
1,707 |
0.35 |
| 2024/12/10 |
39,830 |
39,850 |
39,650 |
39,730 |
4,376 |
0.25 |
| 2024/12/11 |
39,630 |
39,770 |
39,570 |
39,770 |
1,804 |
0.10 |
| 2024/12/12 |
40,290 |
40,500 |
40,250 |
40,450 |
6,427 |
1.71 |
| 2024/12/13 |
40,010 |
40,030 |
39,680 |
39,910 |
15,087 |
-1.33 |
| 2024/12/16 |
39,920 |
40,020 |
39,800 |
39,830 |
1,445 |
-0.20 |
| 2024/12/17 |
40,060 |
40,070 |
39,830 |
39,830 |
1,042 |
0.00 |
| 2024/12/18 |
39,740 |
39,740 |
39,590 |
39,590 |
850 |
-0.60 |
| 2024/12/19 |
38,800 |
39,310 |
38,800 |
39,240 |
7,758 |
-0.88 |
| 2024/12/20 |
39,430 |
39,430 |
39,210 |
39,210 |
3,049 |
-0.08 |
| 2024/12/23 |
39,440 |
39,600 |
39,370 |
39,580 |
2,293 |
0.94 |
| 2024/12/24 |
39,700 |
39,700 |
39,480 |
39,480 |
206 |
-0.25 |
| 2024/12/25 |
39,590 |
39,590 |
39,420 |
39,420 |
4 |
-0.15 |
| 2024/12/26 |
39,560 |
40,000 |
39,560 |
39,970 |
1,244 |
1.40 |
| 2024/12/27 |
40,150 |
40,850 |
40,150 |
40,740 |
2,249 |
1.93 |
| 2024/12/30 |
40,760 |
40,760 |
40,330 |
40,390 |
7,223 |
-0.86 |
| 2025/01/06 |
40,340 |
40,410 |
39,700 |
39,710 |
2,462 |
-1.68 |
| 2025/01/07 |
40,240 |
40,700 |
40,120 |
40,520 |
2,029 |
2.04 |
| 2025/01/08 |
40,250 |
40,470 |
40,250 |
40,470 |
344 |
-0.12 |
| 2025/01/09 |
40,340 |
40,340 |
39,870 |
40,090 |
520 |
-0.94 |
| 2025/01/10 |
39,750 |
39,910 |
39,660 |
39,710 |
685 |
-0.95 |
| 2025/01/14 |
39,150 |
39,180 |
38,770 |
39,050 |
8,345 |
-1.66 |
| 2025/01/15 |
39,110 |
39,110 |
38,800 |
38,800 |
127 |
-0.64 |
| 2025/01/16 |
39,330 |
39,330 |
39,010 |
39,050 |
10 |
0.64 |
| 2025/01/17 |
38,910 |
38,910 |
38,500 |
38,910 |
67 |
-0.36 |
| 2025/01/20 |
39,150 |
39,470 |
39,150 |
39,350 |
501 |
1.13 |
| 2025/01/21 |
39,500 |
39,500 |
39,110 |
39,400 |
2,768 |
0.13 |
| 2025/01/22 |
39,750 |
40,140 |
39,750 |
40,080 |
3,199 |
1.73 |
| 2025/01/23 |
40,230 |
40,470 |
40,160 |
40,460 |
1,199 |
0.95 |
| 2025/01/24 |
40,500 |
40,660 |
40,310 |
40,430 |
2,850 |
-0.07 |
| 2025/01/27 |
40,660 |
40,700 |
40,040 |
40,040 |
3,357 |
-0.96 |
| 2025/01/28 |
39,640 |
39,800 |
39,370 |
39,480 |
10,425 |
-1.40 |
| 2025/01/29 |
39,890 |
39,890 |
39,610 |
39,850 |
6,279 |
0.94 |
| 2025/01/30 |
39,760 |
40,010 |
39,760 |
39,920 |
208 |
0.18 |
| 2025/01/31 |
40,060 |
40,110 |
39,930 |
40,070 |
1,795 |
0.38 |
| 2025/02/03 |
38,970 |
39,300 |
38,850 |
38,960 |
12,838 |
-2.77 |
| 2025/02/04 |
39,660 |
39,680 |
39,000 |
39,000 |
4,127 |
0.10 |
| 2025/02/05 |
39,480 |
39,550 |
39,190 |
39,290 |
4,056 |
0.74 |
| 2025/02/06 |
39,400 |
39,640 |
39,330 |
39,470 |
474 |
0.46 |
| 2025/02/07 |
39,360 |
39,390 |
39,210 |
39,330 |
1,535 |
-0.35 |
| 2025/02/10 |
39,200 |
39,250 |
39,130 |
39,220 |
4,504 |
-0.28 |
| 2025/02/12 |
39,510 |
39,530 |
39,320 |
39,370 |
708 |
0.38 |
| 2025/02/13 |
39,660 |
40,020 |
39,650 |
40,020 |
707 |
1.65 |
| 2025/02/14 |
40,030 |
40,030 |
39,580 |
39,600 |
230 |
-1.05 |
| 2025/02/17 |
39,650 |
39,660 |
39,550 |
39,640 |
1,672 |
0.10 |
| 2025/02/18 |
39,750 |
39,880 |
39,750 |
39,840 |
106 |
0.50 |
| 2025/02/19 |
39,670 |
39,720 |
39,540 |
39,620 |
524 |
-0.55 |
| 2025/02/20 |
39,320 |
39,320 |
38,910 |
39,050 |
7,911 |
-1.44 |
| 2025/02/21 |
39,070 |
39,230 |
38,900 |
39,120 |
626 |
0.18 |
| 2025/02/25 |
38,580 |
38,900 |
38,520 |
38,760 |
18,716 |
-0.92 |
| 2025/02/26 |
38,590 |
38,590 |
38,200 |
38,400 |
2,143 |
-0.93 |
| 2025/02/27 |
38,700 |
38,770 |
38,550 |
38,570 |
2,327 |
0.44 |
| 2025/02/28 |
38,100 |
38,150 |
37,300 |
37,640 |
8,122 |
-2.41 |
| 2025/03/03 |
38,200 |
38,310 |
38,000 |
38,310 |
738 |
1.78 |
| 2025/03/04 |
37,760 |
37,870 |
37,340 |
37,870 |
1,813 |
-1.15 |
| 2025/03/05 |
37,810 |
38,020 |
37,720 |
37,970 |
572 |
0.26 |
| 2025/03/06 |
38,140 |
38,320 |
38,080 |
38,230 |
305 |
0.68 |
| 2025/03/07 |
37,900 |
37,900 |
37,280 |
37,280 |
923 |
-2.48 |
| 2025/03/10 |
37,450 |
37,580 |
37,190 |
37,500 |
317 |
0.59 |
| 2025/03/11 |
37,150 |
37,220 |
36,440 |
37,200 |
1,728 |
-0.80 |
| 2025/03/12 |
37,200 |
37,380 |
37,100 |
37,290 |
2,809 |
0.24 |
| 2025/03/13 |
37,240 |
38,500 |
37,240 |
37,240 |
1,313 |
-0.13 |
| 2025/03/14 |
37,070 |
37,570 |
37,010 |
37,570 |
522 |
0.89 |
| 2025/03/17 |
37,980 |
38,000 |
37,850 |
37,880 |
442 |
0.83 |
| 2025/03/18 |
38,360 |
38,410 |
38,340 |
38,410 |
409 |
1.40 |
| 2025/03/19 |
38,450 |
38,550 |
38,300 |
38,300 |
4,074 |
-0.29 |
| 2025/03/21 |
38,050 |
38,400 |
38,050 |
38,400 |
1,729 |
0.26 |
| 2025/03/24 |
38,150 |
38,150 |
38,100 |
38,100 |
187 |
-0.78 |
| 2025/03/25 |
38,520 |
38,550 |
38,230 |
38,230 |
1,444 |
0.34 |
| 2025/03/26 |
38,450 |
38,660 |
38,350 |
38,510 |
2,635 |
0.73 |
| 2025/03/27 |
38,090 |
38,130 |
38,040 |
38,130 |
1,055 |
-0.99 |
| 2025/03/28 |
38,040 |
38,050 |
37,620 |
37,720 |
2,699 |
-1.08 |
| 2025/03/31 |
36,690 |
36,690 |
36,260 |
36,580 |
10,583 |
-3.02 |
| 2025/04/01 |
36,680 |
36,710 |
36,250 |
36,300 |
3,659 |
-0.77 |
| 2025/04/02 |
36,490 |
36,490 |
36,150 |
36,350 |
762 |
0.14 |
| 2025/04/03 |
34,750 |
35,600 |
34,700 |
35,600 |
23,876 |
-2.06 |
| 2025/04/04 |
34,790 |
35,570 |
34,050 |
34,580 |
17,032 |
-2.87 |
| 2025/04/07 |
31,930 |
32,370 |
30,910 |
31,770 |
23,911 |
-8.13 |
| 2025/04/08 |
32,770 |
33,500 |
32,770 |
33,370 |
13,325 |
5.04 |
| 2025/04/09 |
32,670 |
32,670 |
31,570 |
32,220 |
17,671 |
-3.45 |
| 2025/04/10 |
35,020 |
35,070 |
34,460 |
34,710 |
2,599 |
7.73 |
| 2025/04/11 |
33,650 |
33,940 |
33,000 |
33,940 |
11,043 |
-2.22 |
| 2025/04/14 |
34,190 |
34,610 |
34,190 |
34,510 |
10,947 |
1.68 |
| 2025/04/15 |
34,640 |
34,650 |
34,640 |
34,640 |
26 |
0.38 |
| 2025/04/16 |
34,590 |
34,590 |
33,990 |
33,990 |
1,397 |
-1.88 |
| 2025/04/17 |
34,320 |
34,690 |
34,280 |
34,660 |
4,121 |
1.97 |
| 2025/04/18 |
34,730 |
35,090 |
34,600 |
35,090 |
15,120 |
1.24 |
| 2025/04/21 |
34,820 |
34,890 |
34,630 |
34,660 |
900 |
-1.23 |
| 2025/04/22 |
34,510 |
34,610 |
34,480 |
34,520 |
1,154 |
-0.40 |
| 2025/04/23 |
35,540 |
35,550 |
35,110 |
35,290 |
1,623 |
2.23 |
| 2025/04/24 |
35,600 |
35,630 |
35,400 |
35,400 |
301 |
0.31 |
| 2025/04/25 |
35,800 |
36,160 |
35,800 |
36,050 |
2,048 |
1.84 |
| 2025/04/28 |
36,330 |
36,420 |
36,170 |
36,170 |
1,286 |
0.33 |
| 2025/04/30 |
36,270 |
36,400 |
36,190 |
36,400 |
1,064 |
0.64 |
| 2025/05/01 |
36,540 |
36,810 |
36,470 |
36,810 |
6,569 |
1.13 |
| 2025/05/02 |
37,070 |
37,340 |
37,010 |
37,180 |
5,853 |
1.01 |
| 2025/05/07 |
37,300 |
37,370 |
37,140 |
37,330 |
1,266 |
0.40 |
| 2025/05/08 |
37,350 |
37,440 |
37,110 |
37,350 |
6,720 |
0.05 |
| 2025/05/09 |
37,720 |
37,900 |
37,660 |
37,900 |
2,733 |
1.47 |
| 2025/05/12 |
38,080 |
38,080 |
37,800 |
38,010 |
11,558 |
0.29 |
| 2025/05/13 |
38,880 |
38,900 |
38,640 |
38,660 |
728 |
1.71 |
| 2025/05/14 |
38,600 |
38,600 |
38,250 |
38,490 |
1,362 |
-0.44 |
| 2025/05/15 |
38,180 |
38,210 |
38,050 |
38,050 |
1,233 |
-1.14 |
| 2025/05/16 |
37,900 |
38,290 |
37,890 |
38,290 |
53 |
0.63 |
| 2025/05/19 |
37,960 |
37,960 |
37,850 |
37,850 |
4,024 |
-1.15 |
| 2025/05/20 |
38,080 |
38,200 |
38,080 |
38,110 |
336 |
0.69 |
| 2025/05/21 |
37,950 |
38,030 |
37,710 |
37,730 |
674 |
-1.00 |
| 2025/05/22 |
37,240 |
37,450 |
37,240 |
37,380 |
5,733 |
-0.93 |
| 2025/05/23 |
37,530 |
37,620 |
37,530 |
37,620 |
2,123 |
0.64 |
| 2025/05/26 |
37,610 |
37,760 |
37,610 |
37,760 |
1,153 |
0.37 |
| 2025/05/27 |
37,930 |
38,080 |
37,840 |
38,080 |
235 |
0.85 |
| 2025/05/28 |
38,480 |
38,550 |
38,140 |
38,140 |
1,378 |
0.16 |
| 2025/05/29 |
38,570 |
38,780 |
38,540 |
38,780 |
481 |
1.68 |
| 2025/05/30 |
38,250 |
38,440 |
38,160 |
38,440 |
839 |
-0.88 |
| 2025/06/02 |
38,000 |
38,000 |
37,720 |
37,860 |
57 |
-1.51 |
| 2025/06/03 |
37,920 |
37,920 |
37,880 |
37,890 |
12 |
0.08 |
| 2025/06/05 |
37,990 |
38,000 |
37,950 |
37,950 |
509 |
0.16 |
| 2025/06/10 |
38,790 |
38,860 |
38,550 |
38,550 |
165 |
1.58 |
| 2025/06/11 |
38,770 |
38,860 |
38,690 |
38,750 |
1,357 |
0.52 |
| 2025/06/12 |
38,650 |
38,650 |
38,480 |
38,570 |
230 |
-0.46 |
| 2025/06/13 |
38,450 |
38,460 |
37,970 |
38,160 |
8,060 |
-1.06 |
| 2025/06/16 |
38,520 |
38,650 |
38,520 |
38,650 |
97 |
1.28 |
| 2025/06/17 |
38,740 |
38,930 |
38,740 |
38,890 |
4,349 |
0.62 |
| 2025/06/18 |
38,710 |
39,220 |
38,710 |
39,190 |
23,977 |
0.77 |
| 2025/06/19 |
38,980 |
38,980 |
38,900 |
38,910 |
5,916 |
-0.71 |
| 2025/06/20 |
38,870 |
38,870 |
38,820 |
38,820 |
2,144 |
-0.23 |
| 2025/06/23 |
38,630 |
38,730 |
38,490 |
38,730 |
5,018 |
-0.23 |
| 2025/06/24 |
39,170 |
39,370 |
39,120 |
39,140 |
7,750 |
1.06 |
| 2025/06/25 |
39,310 |
39,310 |
39,140 |
39,260 |
2,135 |
0.31 |
| 2025/06/26 |
39,460 |
39,980 |
39,450 |
39,940 |
3,869 |
1.73 |
| 2025/06/27 |
40,230 |
40,700 |
40,230 |
40,600 |
1,937 |
1.65 |
| 2025/06/30 |
41,060 |
41,290 |
40,780 |
40,780 |
3,057 |
0.44 |
| 2025/07/01 |
40,560 |
40,600 |
40,340 |
40,340 |
9,060 |
-1.08 |
| 2025/07/02 |
39,890 |
40,360 |
39,890 |
40,180 |
7,740 |
-0.40 |
| 2025/07/03 |
40,190 |
40,200 |
40,140 |
40,140 |
258 |
-0.10 |
| 2025/07/04 |
40,410 |
40,410 |
40,150 |
40,150 |
4,598 |
0.02 |
| 2025/07/07 |
40,220 |
40,230 |
39,990 |
39,990 |
4,253 |
-0.40 |
| 2025/07/08 |
39,950 |
40,240 |
39,950 |
40,150 |
6,079 |
0.40 |
| 2025/07/09 |
40,380 |
40,410 |
40,050 |
40,050 |
3,275 |
-0.25 |
| 2025/07/10 |
40,200 |
40,250 |
40,070 |
40,070 |
299 |
0.05 |
| 2025/07/11 |
40,270 |
40,350 |
40,010 |
40,010 |
1,499 |
-0.15 |
| 2025/07/14 |
39,760 |
40,030 |
39,750 |
40,030 |
578 |
0.05 |
| 2025/07/15 |
39,930 |
40,040 |
39,840 |
40,030 |
1,515 |
0.00 |
| 2025/07/16 |
40,100 |
40,340 |
39,990 |
40,180 |
1,243 |
0.37 |
| 2025/07/17 |
39,920 |
40,210 |
39,800 |
40,210 |
1,944 |
0.07 |
| 2025/07/18 |
40,500 |
40,500 |
40,210 |
40,270 |
146 |
0.15 |
| 2025/07/22 |
40,290 |
40,720 |
40,040 |
40,080 |
1,635 |
-0.47 |
| 2025/07/23 |
40,780 |
41,770 |
40,780 |
41,730 |
7,251 |
4.12 |
| 2025/07/24 |
42,170 |
42,380 |
42,070 |
42,360 |
6,175 |
1.51 |
| 2025/07/25 |
42,080 |
42,180 |
41,890 |
41,890 |
383 |
-1.11 |
| 2025/07/28 |
41,680 |
41,740 |
41,550 |
41,590 |
5,550 |
-0.72 |
| 2025/07/29 |
41,300 |
41,300 |
41,040 |
41,060 |
1,286 |
-1.27 |
| 2025/07/30 |
41,080 |
41,150 |
41,050 |
41,050 |
1,798 |
-0.02 |
| 2025/07/31 |
41,430 |
41,590 |
41,410 |
41,590 |
5,714 |
1.32 |
| 2025/08/01 |
41,190 |
41,410 |
41,090 |
41,290 |
15,862 |
-0.72 |
| 2025/08/04 |
40,240 |
40,730 |
40,240 |
40,670 |
1,988 |
-1.50 |
| 2025/08/05 |
40,950 |
40,990 |
40,920 |
40,980 |
89 |
0.76 |
| 2025/08/06 |
40,900 |
41,250 |
40,900 |
41,220 |
340 |
0.59 |
| 2025/08/07 |
41,120 |
41,470 |
41,120 |
41,470 |
362 |
0.61 |
| 2025/08/08 |
41,880 |
42,450 |
41,880 |
42,220 |
4,872 |
1.81 |
| 2025/08/12 |
42,650 |
43,440 |
42,650 |
43,260 |
13,340 |
2.46 |
| 2025/08/13 |
43,690 |
43,910 |
43,530 |
43,710 |
5,050 |
1.04 |
| 2025/08/14 |
43,530 |
43,560 |
43,120 |
43,180 |
97 |
-1.21 |
| 2025/08/15 |
43,340 |
43,830 |
43,330 |
43,810 |
5,423 |
1.46 |
| 2025/08/18 |
44,030 |
44,270 |
43,890 |
44,130 |
1,534 |
0.73 |
| 2025/08/19 |
44,360 |
44,360 |
43,960 |
44,050 |
2,141 |
-0.18 |
| 2025/08/20 |
43,500 |
43,500 |
43,220 |
43,330 |
1,209 |
-1.63 |
| 2025/08/21 |
43,230 |
43,360 |
43,060 |
43,060 |
1,610 |
-0.62 |
| 2025/08/22 |
43,150 |
43,150 |
43,030 |
43,060 |
178 |
0.00 |
| 2025/08/25 |
43,620 |
43,620 |
43,180 |
43,290 |
497 |
0.53 |
| 2025/08/26 |
43,090 |
43,140 |
42,670 |
42,890 |
1,781 |
-0.92 |
| 2025/08/27 |
42,940 |
42,980 |
42,940 |
42,980 |
208 |
0.21 |
| 2025/08/28 |
43,130 |
43,300 |
42,780 |
43,300 |
3,651 |
0.74 |
| 2025/08/29 |
43,210 |
43,280 |
43,210 |
43,280 |
403 |
-0.05 |
| 2025/09/01 |
42,760 |
42,880 |
42,320 |
42,610 |
9,427 |
-1.55 |
| 2025/09/02 |
42,810 |
42,890 |
42,600 |
42,770 |
827 |
0.38 |
| 2025/09/03 |
42,570 |
42,650 |
42,370 |
42,380 |
1,010 |
-0.91 |
| 2025/09/04 |
42,480 |
43,070 |
42,480 |
43,070 |
3,933 |
1.63 |
| 2025/09/05 |
43,460 |
43,660 |
43,300 |
43,450 |
1,302 |
0.88 |
| 2025/09/08 |
44,050 |
44,300 |
44,020 |
44,110 |
2,375 |
1.52 |
| 2025/09/09 |
44,380 |
44,600 |
43,870 |
43,870 |
1,803 |
-0.54 |
| 2025/09/10 |
44,070 |
44,080 |
44,070 |
44,080 |
14 |
0.48 |
| 2025/09/11 |
44,740 |
44,850 |
44,520 |
44,850 |
3,085 |
1.75 |
| 2025/09/12 |
45,390 |
45,390 |
45,210 |
45,280 |
789 |
0.96 |
| 2025/09/16 |
45,480 |
45,510 |
45,160 |
45,510 |
558 |
0.51 |
| 2025/09/17 |
45,230 |
45,480 |
45,230 |
45,370 |
123 |
-0.31 |
| 2025/09/18 |
45,440 |
45,970 |
45,440 |
45,850 |
297 |
1.06 |
| 2025/09/19 |
46,320 |
46,320 |
45,000 |
45,540 |
1,341 |
-0.68 |
| 2025/09/22 |
45,750 |
46,280 |
45,750 |
46,160 |
229 |
1.36 |
| 2025/09/24 |
45,970 |
45,990 |
45,810 |
45,830 |
916 |
-0.71 |
| 2025/09/25 |
46,100 |
46,260 |
46,090 |
46,250 |
88 |
0.92 |
| 2025/09/26 |
46,190 |
46,190 |
45,900 |
45,900 |
10,139 |
-0.76 |
| 2025/09/29 |
45,750 |
45,760 |
45,710 |
45,710 |
47 |
-0.41 |
| 2025/09/30 |
45,910 |
45,940 |
45,750 |
45,750 |
2,154 |
0.09 |
| 2025/10/01 |
45,650 |
45,650 |
45,170 |
45,390 |
2,499 |
-0.79 |
| 2025/10/02 |
45,700 |
45,900 |
45,700 |
45,760 |
424 |
0.82 |
| 2025/10/03 |
46,070 |
46,550 |
46,070 |
46,550 |
431 |
1.73 |
| 2025/10/06 |
48,170 |
48,950 |
48,150 |
48,860 |
18,308 |
4.96 |
| 2025/10/07 |
48,860 |
48,990 |
48,420 |
48,420 |
1,593 |
-0.90 |
| 2025/10/08 |
48,360 |
48,570 |
48,360 |
48,370 |
349 |
-0.10 |
| 2025/10/09 |
48,620 |
48,920 |
48,550 |
48,920 |
1,049 |
1.14 |
| 2025/10/10 |
49,260 |
49,260 |
48,470 |
48,660 |
1,112 |
-0.53 |
| 2025/10/14 |
47,960 |
48,320 |
47,180 |
47,250 |
9,225 |
-2.90 |
| 2025/10/15 |
47,540 |
48,230 |
47,500 |
48,120 |
662 |
1.84 |
| 2025/10/16 |
48,610 |
48,770 |
48,500 |
48,750 |
9,795 |
1.31 |
| 2025/10/17 |
48,170 |
48,590 |
48,000 |
48,000 |
225 |
-1.54 |
| 2025/10/20 |
48,900 |
49,760 |
48,900 |
49,760 |
2,379 |
3.67 |
| 2025/10/21 |
50,250 |
50,480 |
49,780 |
49,790 |
12,048 |
0.06 |
| 2025/10/22 |
49,790 |
49,870 |
49,160 |
49,870 |
3,337 |
0.16 |
| 2025/10/23 |
48,980 |
49,170 |
48,980 |
49,160 |
307 |
-1.42 |
| 2025/10/24 |
49,710 |
49,920 |
49,550 |
49,910 |
533 |
1.53 |
| 2025/10/27 |
50,590 |
51,060 |
50,480 |
51,060 |
2,110 |
2.30 |
| 2025/10/28 |
50,920 |
51,000 |
50,700 |
50,700 |
232 |
-0.71 |
| 2025/10/29 |
51,210 |
52,000 |
51,210 |
51,850 |
2,544 |
2.27 |
| 2025/10/30 |
51,690 |
51,840 |
51,550 |
51,550 |
1,995 |
-0.58 |
| 2025/10/31 |
52,170 |
53,680 |
52,170 |
53,680 |
1,832 |
4.13 |
| 2025/11/04 |
52,920 |
53,090 |
52,050 |
52,050 |
29,853 |
-3.04 |
| 2025/11/05 |
51,270 |
51,270 |
49,740 |
50,600 |
12,080 |
-2.79 |
| 2025/11/06 |
51,700 |
51,800 |
51,210 |
51,380 |
11,162 |
1.54 |
| 2025/11/07 |
50,570 |
50,810 |
50,250 |
50,810 |
392 |
-1.11 |
| 2025/11/10 |
51,290 |
51,470 |
50,960 |
51,470 |
2,091 |
1.30 |
| 2025/11/11 |
51,990 |
52,020 |
51,170 |
51,170 |
444 |
-0.58 |
| 2025/11/12 |
51,260 |
51,590 |
51,260 |
51,560 |
94 |
0.76 |
| 2025/11/13 |
51,690 |
51,810 |
51,550 |
51,810 |
118 |
0.48 |
| 2025/11/14 |
50,730 |
51,180 |
50,650 |
50,890 |
2,215 |
-1.78 |
| 2025/11/17 |
50,740 |
50,790 |
50,470 |
50,790 |
37 |
-0.20 |
| 2025/11/18 |
50,400 |
50,400 |
49,220 |
49,300 |
1,168 |
-2.93 |
| 2025/11/19 |
49,140 |
49,380 |
48,990 |
49,230 |
36 |
-0.14 |
| 2025/11/20 |
50,940 |
51,060 |
50,210 |
50,430 |
346 |
2.44 |
| 2025/11/21 |
49,090 |
49,430 |
48,950 |
49,260 |
1,539 |
-2.32 |
| 2025/11/25 |
49,630 |
49,630 |
49,110 |
49,130 |
52 |
-0.26 |
| 2025/11/26 |
49,570 |
50,250 |
49,570 |
50,050 |
1,911 |
1.87 |
| 2025/11/27 |
50,470 |
50,800 |
50,470 |
50,690 |
164 |
1.28 |
| 2025/11/28 |
50,770 |
50,770 |
50,530 |
50,560 |
109 |
-0.26 |
| 2025/12/01 |
50,500 |
50,500 |
49,750 |
49,880 |
154 |
-1.34 |
| 2025/12/02 |
49,820 |
49,820 |
49,820 |
49,820 |
3 |
-0.12 |
| 2025/12/03 |
50,240 |
50,610 |
50,230 |
50,460 |
895 |
1.28 |
| 2025/12/04 |
50,730 |
51,510 |
50,680 |
51,460 |
2,575 |
1.98 |
| 2025/12/05 |
50,950 |
50,970 |
50,800 |
50,930 |
457 |
-1.03 |
| 2025/12/08 |
50,930 |
51,030 |
50,930 |
50,990 |
29 |
0.12 |
| 2025/12/09 |
51,100 |
51,270 |
51,100 |
51,240 |
44 |
0.49 |
| 2025/12/10 |
51,540 |
51,550 |
51,090 |
51,090 |
576 |
-0.29 |
| 2025/12/11 |
51,090 |
51,090 |
50,660 |
50,740 |
6 |
-0.69 |
| 2025/12/12 |
51,160 |
51,610 |
51,120 |
51,390 |
1,427 |
1.28 |
| 2025/12/15 |
50,590 |
50,830 |
50,500 |
50,780 |
1,703 |
-1.19 |
| 2025/12/16 |
50,570 |
50,570 |
49,910 |
50,050 |
7,693 |
-1.44 |
| 2025/12/17 |
50,000 |
50,010 |
49,600 |
49,950 |
2,131 |
-0.20 |
| 2025/12/18 |
49,340 |
49,630 |
49,160 |
49,630 |
608 |
-0.64 |
| 2025/12/19 |
49,840 |
50,230 |
49,840 |
50,010 |
749 |
0.77 |
| 2025/12/22 |
50,990 |
51,100 |
50,750 |
50,890 |
134 |
1.76 |
| 2025/12/23 |
50,890 |
50,970 |
50,890 |
50,970 |
13 |
0.16 |
| 2025/12/24 |
51,000 |
51,000 |
50,880 |
50,880 |
4,136 |
-0.18 |
| 2025/12/25 |
50,990 |
50,990 |
50,920 |
50,920 |
102 |
0.08 |
| 2025/12/26 |
51,040 |
51,400 |
51,040 |
51,310 |
292 |
0.77 |
| 2025/12/29 |
50,960 |
51,200 |
50,950 |
50,970 |
437 |
-0.66 |
| 2025/12/30 |
50,870 |
51,040 |
50,800 |
50,950 |
285 |
-0.04 |
| 2026/01/05 |
51,730 |
52,620 |
51,730 |
52,410 |
3,952 |
2.87 |
| 2026/01/06 |
52,840 |
53,040 |
52,650 |
53,040 |
900 |
1.20 |
| 2026/01/07 |
52,820 |
52,860 |
52,490 |
52,490 |
959 |
-1.04 |
| 2026/01/08 |
52,190 |
52,270 |
51,790 |
51,790 |
73 |
-1.33 |
| 2026/01/09 |
52,230 |
52,230 |
52,230 |
52,230 |
1 |
0.85 |
| 2026/01/13 |
54,500 |
54,500 |
54,170 |
54,280 |
2,289 |
3.92 |
| 2026/01/14 |
54,600 |
55,060 |
54,530 |
54,960 |
7,165 |
1.25 |
| 2026/01/15 |
54,630 |
54,710 |
54,400 |
54,710 |
5,339 |
-0.45 |
| 2026/01/16 |
54,560 |
54,700 |
54,380 |
54,690 |
1,809 |
-0.04 |
| 2026/01/19 |
53,950 |
54,060 |
53,700 |
54,060 |
2,292 |
-1.15 |
| 2026/01/20 |
53,600 |
53,780 |
53,500 |
53,600 |
385 |
-0.85 |
| 2026/01/21 |
52,630 |
53,390 |
52,630 |
53,310 |
187 |
-0.54 |
| 2026/01/22 |
54,160 |
54,490 |
53,960 |
54,460 |
1,499 |
2.16 |
| 2026/01/23 |
54,670 |
54,670 |
54,300 |
54,400 |
902 |
-0.11 |
| 2026/01/26 |
53,370 |
53,670 |
53,370 |
53,500 |
2,401 |
-1.65 |
| 2026/01/27 |
53,450 |
53,680 |
53,290 |
53,680 |
238 |
0.34 |
| 2026/01/28 |
53,600 |
54,050 |
53,460 |
54,050 |
2,079 |
0.69 |
| 2026/01/29 |
54,610 |
54,610 |
53,930 |
54,000 |
248 |
-0.09 |
| 2026/01/30 |
53,920 |
54,070 |
53,600 |
53,950 |
155 |
-0.09 |
| 2026/02/02 |
54,270 |
54,750 |
53,280 |
53,330 |
1,809 |
-1.15 |
| 2026/02/03 |
54,530 |
55,350 |
54,440 |
55,350 |
805 |
3.79 |
| 2026/02/04 |
54,770 |
55,050 |
54,630 |
54,920 |
3,230 |
-0.78 |
| 2026/02/05 |
54,700 |
55,050 |
54,370 |
54,490 |
969 |
-0.78 |
| 2026/02/06 |
53,990 |
54,790 |
53,600 |
54,770 |
1,756 |
0.51 |
| 2026/02/09 |
57,980 |
57,990 |
57,010 |
57,010 |
4,178 |
4.09 |
| 2026/02/10 |
57,640 |
58,590 |
57,640 |
58,240 |
1,627 |
2.16 |
| 2026/02/12 |
58,530 |
58,600 |
58,240 |
58,270 |
827 |
0.05 |
| 2026/02/13 |
57,800 |
57,930 |
57,350 |
57,680 |
1,028 |
-1.01 |
| 2026/02/16 |
58,020 |
58,020 |
57,500 |
57,500 |
567 |
-0.31 |
| 2026/02/17 |
57,160 |
57,430 |
56,790 |
57,180 |
977 |
-0.56 |
| 2026/02/18 |
57,560 |
58,000 |
57,560 |
57,800 |
1,180 |
1.08 |
| 2026/02/19 |
58,100 |
58,310 |
58,090 |
58,130 |
1,003 |
0.57 |
| 2026/02/20 |
57,460 |
57,500 |
57,360 |
57,450 |
1,052 |
-1.17 |
| 2026/02/24 |
57,570 |
58,040 |
57,370 |
57,880 |
660 |
0.75 |
| 2026/02/25 |
58,520 |
59,520 |
58,520 |
59,380 |
568 |
2.59 |
| 2026/02/26 |
60,020 |
60,020 |
59,300 |
59,430 |
1,532 |
0.08 |
| 2026/02/27 |
59,130 |
59,590 |
58,930 |
59,500 |
1,303 |
0.12 |
| 2026/03/02 |
58,390 |
59,020 |
58,000 |
58,540 |
2,180 |
-1.61 |
| 2026/03/03 |
58,360 |
58,360 |
56,780 |
56,780 |
3,232 |
-3.01 |
| 2026/03/04 |
55,780 |
56,130 |
54,400 |
54,910 |
5,800 |
-3.29 |
| 2026/03/05 |
56,810 |
57,240 |
55,710 |
55,820 |
8,031 |
1.66 |
| 2026/03/06 |
55,120 |
56,140 |
55,120 |
56,060 |
929 |
0.43 |
