価格情報
| 始値 |
2,921円 |
| 高値 |
2,973円 |
| 安値 |
2,918円 |
| 終値 |
2,970円 |
| 出来高 |
1,535株 |
| 売買代金 |
4,500,885円 |
| 売り気配 (15:29) |
3,100円 |
| 買い気配 (15:29) |
2,970円 |
| 年初来高値 (2026/03/02) |
3,246円 |
| 年初来安値 (2025/04/09) |
1,970円 |
基本情報
| 銘柄名 |
上場インデックスファンドＭＳＣＩ日本株高配当低ボラティリティ |
| 英文銘柄名 |
LISTED INDEX FUND MSCI JAPAN EQUITY HIGH DIVIDEND |
| 時価総額 |
7,907,231,748.0円 |
| 発行済株式総数 |
2,667,757株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/07/09 |
6 |
1 |
151 |
-100 |
| 2025/07/08 |
5 |
-50 |
251 |
-340 |
| 2025/07/07 |
55 |
50 |
591 |
590 |
| 2025/07/04 |
5 |
0 |
1 |
1 |
| 2025/07/02 |
0 |
0 |
0 |
0 |
| 2025/07/01 |
0 |
0 |
0 |
0 |
| 2025/06/30 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/26 |
0 |
0 |
0 |
0 |
| 2025/06/25 |
0 |
0 |
0 |
0 |
| 2025/06/24 |
0 |
0 |
0 |
0 |
| 2025/06/23 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/19 |
0 |
0 |
0 |
0 |
| 2025/06/18 |
0 |
0 |
0 |
0 |
| 2025/06/17 |
0 |
0 |
0 |
0 |
| 2025/06/16 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/12 |
0 |
0 |
0 |
0 |
| 2025/06/11 |
0 |
0 |
0 |
0 |
| 2025/06/10 |
0 |
0 |
0 |
0 |
| 2025/06/09 |
0 |
0 |
0 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/02/27 |
0 |
0 |
1,899 |
869 |
| 2026/02/20 |
0 |
0 |
1,030 |
24 |
| 2026/02/13 |
0 |
-1,400 |
1,006 |
-2,741 |
| 2026/02/06 |
1,400 |
1,400 |
3,747 |
3,104 |
| 2026/01/30 |
0 |
0 |
643 |
-500 |
| 2026/01/23 |
0 |
-30 |
1,143 |
41 |
| 2026/01/16 |
30 |
30 |
1,102 |
2 |
| 2026/01/09 |
0 |
0 |
1,100 |
-161 |
| 2025/12/26 |
0 |
0 |
1,261 |
-300 |
| 2025/12/19 |
0 |
0 |
1,561 |
560 |
| 2025/12/12 |
0 |
0 |
1,001 |
0 |
| 2025/12/05 |
0 |
-32 |
1,001 |
-300 |
| 2025/11/28 |
32 |
32 |
1,301 |
530 |
| 2025/11/21 |
0 |
0 |
771 |
270 |
| 2025/11/14 |
0 |
0 |
501 |
0 |
| 2025/11/07 |
0 |
0 |
501 |
0 |
| 2025/10/31 |
0 |
0 |
501 |
500 |
| 2025/10/24 |
0 |
0 |
1 |
-1 |
| 2025/10/17 |
0 |
0 |
2 |
0 |
| 2025/10/10 |
0 |
0 |
2 |
1 |
| 2025/10/03 |
0 |
0 |
1 |
0 |
| 2025/09/26 |
0 |
0 |
1 |
0 |
| 2025/09/19 |
0 |
0 |
1 |
-99 |
| 2025/09/12 |
0 |
0 |
100 |
100 |
| 2025/09/05 |
0 |
0 |
0 |
-200 |
| 2025/08/29 |
0 |
0 |
200 |
-100 |
| 2025/08/22 |
0 |
0 |
300 |
300 |
| 2025/08/15 |
0 |
0 |
0 |
0 |
| 2025/08/08 |
0 |
-1 |
0 |
0 |
| 2025/08/01 |
1 |
0 |
0 |
0 |
| 2025/07/25 |
1 |
0 |
0 |
-1 |
| 2025/07/18 |
1 |
0 |
1 |
-45 |
| 2025/07/11 |
1 |
-54 |
46 |
-545 |
| 2025/07/04 |
55 |
55 |
591 |
591 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
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 |
| 2026/02/06 |
453 |
60 |
10 |
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 |
560 |
0 |
560 |
0 |
60 |
|
|
|
| 2026/03/04 |
東証 |
260 |
0 |
260 |
0 |
180 |
- |
- |
- |
| 2026/03/03 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/03/02 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/27 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/26 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/25 |
東証 |
260 |
0 |
260 |
0 |
180 |
- |
- |
- |
| 2026/02/24 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/20 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/19 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/18 |
東証 |
260 |
0 |
260 |
0 |
240 |
- |
- |
- |
| 2026/02/17 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/16 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/13 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/12 |
東証 |
260 |
0 |
260 |
0 |
60 |
- |
- |
- |
| 2026/02/10 |
東証 |
260 |
0 |
260 |
0 |
180 |
- |
- |
- |
| 2026/02/09 |
東証 |
340 |
0 |
340 |
0 |
60 |
- |
- |
- |
| 2026/02/06 |
東証 |
110 |
563 |
-453 |
0 |
120 |
10.00 |
61.75 |
F |
| 2026/02/05 |
東証 |
1 |
568 |
-567 |
0 |
60 |
5.00 |
62.24 |
F |
| 2026/02/04 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/02/03 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/02/02 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/30 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/29 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/28 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/01/27 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/26 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/23 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/22 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/21 |
東証 |
830 |
0 |
830 |
0 |
180 |
- |
- |
- |
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 |
2,181 |
2,181 |
2,165 |
2,166 |
280 |
- |
| 2024/09/11 |
2,155 |
2,155 |
2,124 |
2,124 |
1,540 |
-1.94 |
| 2024/09/12 |
2,149 |
2,154 |
2,149 |
2,153 |
50 |
1.37 |
| 2024/09/13 |
2,145 |
2,145 |
2,138 |
2,140 |
510 |
-0.58 |
| 2024/09/17 |
2,124 |
2,149 |
2,124 |
2,149 |
30 |
0.40 |
| 2024/09/19 |
2,171 |
2,250 |
2,171 |
2,220 |
390 |
3.33 |
| 2024/09/20 |
2,266 |
2,266 |
2,192 |
2,196 |
540 |
-1.10 |
| 2024/09/24 |
2,206 |
2,212 |
2,206 |
2,212 |
160 |
0.75 |
| 2024/09/25 |
2,200 |
2,215 |
2,200 |
2,214 |
300 |
0.09 |
| 2024/09/26 |
2,218 |
2,241 |
2,218 |
2,239 |
390 |
1.11 |
| 2024/09/27 |
2,266 |
2,279 |
2,266 |
2,279 |
780 |
1.79 |
| 2024/09/30 |
2,223 |
2,237 |
2,206 |
2,215 |
5,580 |
-2.81 |
| 2024/10/01 |
2,240 |
2,240 |
2,231 |
2,238 |
880 |
1.06 |
| 2024/10/03 |
2,270 |
2,270 |
2,270 |
2,270 |
60 |
1.41 |
| 2024/10/04 |
2,260 |
2,268 |
2,252 |
2,268 |
20,000 |
-0.09 |
| 2024/10/07 |
2,255 |
2,266 |
2,251 |
2,261 |
280 |
-0.31 |
| 2024/10/08 |
2,249 |
2,249 |
2,246 |
2,246 |
20 |
-0.66 |
| 2024/10/09 |
2,232 |
2,232 |
2,220 |
2,229 |
30 |
-0.76 |
| 2024/10/10 |
2,235 |
2,235 |
2,234 |
2,234 |
30 |
0.25 |
| 2024/10/11 |
2,221 |
2,221 |
2,221 |
2,221 |
70 |
-0.60 |
| 2024/10/15 |
2,231 |
2,231 |
2,221 |
2,223 |
190 |
0.09 |
| 2024/10/16 |
2,210 |
2,225 |
2,204 |
2,225 |
90 |
0.09 |
| 2024/10/17 |
2,206 |
2,211 |
2,206 |
2,211 |
20 |
-0.63 |
| 2024/10/18 |
2,206 |
2,206 |
2,201 |
2,201 |
130 |
-0.45 |
| 2024/10/21 |
2,230 |
2,230 |
2,201 |
2,201 |
330 |
0.02 |
| 2024/10/22 |
2,213 |
2,213 |
2,177 |
2,185 |
2,630 |
-0.73 |
| 2024/10/23 |
2,187 |
2,237 |
2,181 |
2,181 |
140 |
-0.18 |
| 2024/10/24 |
2,161 |
2,195 |
2,150 |
2,166 |
290 |
-0.71 |
| 2024/10/25 |
2,162 |
2,162 |
2,144 |
2,144 |
5,840 |
-0.99 |
| 2024/10/28 |
2,131 |
2,177 |
2,131 |
2,167 |
2,900 |
1.05 |
| 2024/10/29 |
2,200 |
2,200 |
2,186 |
2,186 |
260 |
0.88 |
| 2024/10/30 |
2,200 |
2,210 |
2,200 |
2,205 |
770 |
0.89 |
| 2024/10/31 |
2,216 |
2,216 |
2,216 |
2,216 |
20 |
0.50 |
| 2024/11/01 |
2,187 |
2,187 |
2,187 |
2,187 |
1,090 |
-1.33 |
| 2024/11/05 |
2,205 |
2,207 |
2,205 |
2,207 |
30 |
0.91 |
| 2024/11/06 |
2,210 |
2,240 |
2,210 |
2,223 |
1,370 |
0.75 |
| 2024/11/07 |
2,240 |
2,249 |
2,235 |
2,235 |
660 |
0.54 |
| 2024/11/08 |
2,260 |
2,260 |
2,225 |
2,225 |
150 |
-0.45 |
| 2024/11/11 |
2,225 |
2,225 |
2,211 |
2,221 |
150 |
-0.18 |
| 2024/11/13 |
2,207 |
2,222 |
2,207 |
2,209 |
200 |
-0.56 |
| 2024/11/14 |
2,209 |
2,209 |
2,209 |
2,209 |
10 |
0.00 |
| 2024/11/18 |
2,200 |
2,200 |
2,193 |
2,193 |
130 |
-0.70 |
| 2024/11/19 |
2,217 |
2,217 |
2,203 |
2,212 |
210 |
0.84 |
| 2024/11/20 |
2,198 |
2,198 |
2,195 |
2,195 |
210 |
-0.75 |
| 2024/11/21 |
2,235 |
2,235 |
2,206 |
2,206 |
20 |
0.48 |
| 2024/11/22 |
2,201 |
2,215 |
2,201 |
2,215 |
10,390 |
0.41 |
| 2024/11/25 |
2,227 |
2,227 |
2,219 |
2,219 |
560 |
0.20 |
| 2024/11/26 |
2,202 |
2,206 |
2,201 |
2,201 |
50 |
-0.83 |
| 2024/11/27 |
2,193 |
2,193 |
2,174 |
2,174 |
50 |
-1.20 |
| 2024/11/28 |
2,184 |
2,184 |
2,184 |
2,184 |
30 |
0.46 |
| 2024/12/02 |
2,194 |
2,200 |
2,194 |
2,200 |
2,140 |
0.73 |
| 2024/12/03 |
2,226 |
2,227 |
2,226 |
2,227 |
20 |
1.23 |
| 2024/12/04 |
2,233 |
2,233 |
2,204 |
2,204 |
2,070 |
-1.03 |
| 2024/12/05 |
2,229 |
2,229 |
2,200 |
2,200 |
60 |
-0.18 |
| 2024/12/06 |
2,202 |
2,202 |
2,200 |
2,200 |
50 |
-0.02 |
| 2024/12/09 |
2,210 |
2,250 |
2,210 |
2,250 |
70 |
2.30 |
| 2024/12/10 |
2,212 |
2,212 |
2,205 |
2,206 |
150 |
-1.98 |
| 2024/12/12 |
2,224 |
2,230 |
2,224 |
2,228 |
370 |
1.00 |
| 2024/12/13 |
2,230 |
2,230 |
2,215 |
2,215 |
810 |
-0.58 |
| 2024/12/16 |
2,210 |
2,210 |
2,210 |
2,210 |
10 |
-0.20 |
| 2024/12/17 |
2,206 |
2,215 |
2,206 |
2,215 |
20 |
0.23 |
| 2024/12/18 |
2,200 |
2,201 |
2,192 |
2,192 |
60 |
-1.04 |
| 2024/12/19 |
2,173 |
2,186 |
2,173 |
2,186 |
290 |
-0.30 |
| 2024/12/20 |
2,215 |
2,215 |
2,186 |
2,187 |
160 |
0.05 |
| 2024/12/23 |
2,181 |
2,198 |
2,181 |
2,198 |
360 |
0.53 |
| 2024/12/24 |
2,190 |
2,206 |
2,190 |
2,198 |
300 |
-0.02 |
| 2024/12/25 |
2,215 |
2,215 |
2,185 |
2,185 |
160 |
-0.57 |
| 2024/12/26 |
2,200 |
2,200 |
2,197 |
2,199 |
180 |
0.62 |
| 2024/12/27 |
2,223 |
2,243 |
2,222 |
2,241 |
1,210 |
1.93 |
| 2024/12/30 |
2,245 |
2,249 |
2,238 |
2,238 |
120 |
-0.13 |
| 2025/01/06 |
2,242 |
2,242 |
2,220 |
2,220 |
1,550 |
-0.83 |
| 2025/01/07 |
2,224 |
2,224 |
2,203 |
2,221 |
200 |
0.07 |
| 2025/01/08 |
2,221 |
2,221 |
2,207 |
2,211 |
860 |
-0.45 |
| 2025/01/09 |
2,206 |
2,208 |
2,181 |
2,208 |
120 |
-0.14 |
| 2025/01/10 |
2,181 |
2,183 |
2,173 |
2,176 |
150 |
-1.45 |
| 2025/01/14 |
2,170 |
2,172 |
2,151 |
2,152 |
250 |
-1.13 |
| 2025/01/15 |
2,163 |
2,163 |
2,155 |
2,155 |
580 |
0.16 |
| 2025/01/16 |
2,150 |
2,163 |
2,150 |
2,163 |
2,930 |
0.37 |
| 2025/01/17 |
2,146 |
2,146 |
2,146 |
2,146 |
50 |
-0.79 |
| 2025/01/20 |
2,155 |
2,162 |
2,155 |
2,162 |
100 |
0.72 |
| 2025/01/21 |
2,169 |
2,171 |
2,162 |
2,165 |
400 |
0.14 |
| 2025/01/22 |
2,173 |
2,173 |
2,169 |
2,171 |
130 |
0.30 |
| 2025/01/23 |
2,167 |
2,167 |
2,167 |
2,167 |
660 |
-0.21 |
| 2025/01/24 |
2,185 |
2,190 |
2,183 |
2,188 |
1,180 |
0.97 |
| 2025/01/27 |
2,200 |
2,207 |
2,194 |
2,207 |
770 |
0.89 |
| 2025/01/28 |
2,207 |
2,212 |
2,203 |
2,203 |
1,060 |
-0.18 |
| 2025/01/29 |
2,225 |
2,225 |
2,204 |
2,204 |
80 |
0.05 |
| 2025/01/30 |
2,204 |
2,204 |
2,204 |
2,204 |
10 |
0.00 |
| 2025/01/31 |
2,213 |
2,213 |
2,213 |
2,213 |
10 |
0.41 |
| 2025/02/03 |
2,194 |
2,194 |
2,162 |
2,170 |
17,810 |
-1.97 |
| 2025/02/04 |
2,190 |
2,190 |
2,170 |
2,170 |
110 |
0.00 |
| 2025/02/07 |
2,182 |
2,182 |
2,182 |
2,182 |
100 |
0.55 |
| 2025/02/10 |
2,182 |
2,184 |
2,182 |
2,184 |
20 |
0.11 |
| 2025/02/12 |
2,191 |
2,191 |
2,182 |
2,187 |
390 |
0.11 |
| 2025/02/13 |
2,201 |
2,201 |
2,201 |
2,201 |
10 |
0.66 |
| 2025/02/14 |
2,193 |
2,193 |
2,190 |
2,190 |
50 |
-0.50 |
| 2025/02/17 |
2,178 |
2,193 |
2,178 |
2,188 |
140 |
-0.09 |
| 2025/02/18 |
2,179 |
2,190 |
2,179 |
2,190 |
370 |
0.09 |
| 2025/02/19 |
2,239 |
2,239 |
2,189 |
2,194 |
380 |
0.16 |
| 2025/02/20 |
2,170 |
2,173 |
2,170 |
2,173 |
120 |
-0.96 |
| 2025/02/21 |
2,223 |
2,280 |
2,180 |
2,180 |
170 |
0.35 |
| 2025/02/25 |
2,154 |
2,180 |
2,154 |
2,179 |
50 |
-0.05 |
| 2025/02/27 |
2,205 |
2,205 |
2,205 |
2,205 |
10 |
1.17 |
| 2025/02/28 |
2,205 |
2,205 |
2,184 |
2,187 |
520 |
-0.79 |
| 2025/03/03 |
2,195 |
2,212 |
2,195 |
2,212 |
27,530 |
1.12 |
| 2025/03/04 |
2,162 |
2,215 |
2,162 |
2,215 |
120 |
0.16 |
| 2025/03/05 |
2,223 |
2,223 |
2,207 |
2,209 |
30 |
-0.27 |
| 2025/03/06 |
2,223 |
2,234 |
2,223 |
2,234 |
110 |
1.11 |
| 2025/03/07 |
2,224 |
2,232 |
2,222 |
2,232 |
660 |
-0.07 |
| 2025/03/10 |
2,237 |
2,241 |
2,234 |
2,241 |
1,610 |
0.40 |
| 2025/03/11 |
2,214 |
2,214 |
2,214 |
2,214 |
10 |
-1.20 |
| 2025/03/12 |
2,254 |
2,254 |
2,212 |
2,215 |
1,020 |
0.05 |
| 2025/03/14 |
2,224 |
2,233 |
2,224 |
2,233 |
210 |
0.79 |
| 2025/03/17 |
2,248 |
2,258 |
2,248 |
2,258 |
960 |
1.12 |
| 2025/03/18 |
2,271 |
2,277 |
2,270 |
2,276 |
80 |
0.82 |
| 2025/03/19 |
2,287 |
2,297 |
2,287 |
2,290 |
100 |
0.62 |
| 2025/03/21 |
2,288 |
2,303 |
2,287 |
2,297 |
150 |
0.31 |
| 2025/03/24 |
2,286 |
2,286 |
2,278 |
2,281 |
350 |
-0.72 |
| 2025/03/25 |
2,281 |
2,289 |
2,280 |
2,289 |
430 |
0.37 |
| 2025/03/26 |
2,296 |
2,300 |
2,296 |
2,300 |
30 |
0.48 |
| 2025/03/27 |
2,278 |
2,297 |
2,278 |
2,293 |
90 |
-0.30 |
| 2025/03/28 |
2,297 |
2,300 |
2,285 |
2,285 |
690 |
-0.37 |
| 2025/03/31 |
2,260 |
2,260 |
2,226 |
2,233 |
2,890 |
-2.28 |
| 2025/04/01 |
2,260 |
2,260 |
2,239 |
2,239 |
100 |
0.29 |
| 2025/04/02 |
2,247 |
2,247 |
2,208 |
2,208 |
180 |
-1.38 |
| 2025/04/03 |
2,158 |
2,170 |
2,144 |
2,157 |
13,070 |
-2.31 |
| 2025/04/04 |
2,133 |
2,149 |
2,100 |
2,124 |
17,600 |
-1.53 |
| 2025/04/07 |
2,022 |
2,022 |
1,972 |
1,978 |
3,390 |
-6.90 |
| 2025/04/08 |
2,018 |
2,050 |
2,018 |
2,050 |
2,790 |
3.67 |
| 2025/04/09 |
2,025 |
2,025 |
1,970 |
1,998 |
617 |
-2.54 |
| 2025/04/10 |
2,121 |
2,121 |
2,079 |
2,104 |
471 |
5.31 |
| 2025/04/11 |
2,160 |
2,160 |
2,040 |
2,050 |
66 |
-2.57 |
| 2025/04/14 |
2,051 |
2,110 |
2,051 |
2,098 |
553 |
2.34 |
| 2025/04/15 |
2,124 |
2,124 |
2,094 |
2,094 |
55 |
-0.19 |
| 2025/04/16 |
2,118 |
2,118 |
2,094 |
2,094 |
39 |
0.00 |
| 2025/04/17 |
2,094 |
2,110 |
2,094 |
2,110 |
32 |
0.76 |
| 2025/04/18 |
2,128 |
2,128 |
2,098 |
2,126 |
70 |
0.76 |
| 2025/04/21 |
2,112 |
2,112 |
2,107 |
2,112 |
6 |
-0.66 |
| 2025/04/22 |
2,162 |
2,162 |
2,122 |
2,122 |
9 |
0.47 |
| 2025/04/23 |
2,169 |
2,169 |
2,154 |
2,162 |
47 |
1.89 |
| 2025/04/24 |
2,169 |
2,169 |
2,148 |
2,148 |
1,806 |
-0.65 |
| 2025/04/25 |
2,172 |
2,172 |
2,159 |
2,162 |
211 |
0.65 |
| 2025/04/28 |
2,179 |
2,189 |
2,160 |
2,178 |
131 |
0.74 |
| 2025/04/30 |
2,193 |
2,193 |
2,177 |
2,177 |
17 |
-0.05 |
| 2025/05/01 |
2,190 |
2,195 |
2,177 |
2,195 |
2,826 |
0.83 |
| 2025/05/02 |
2,189 |
2,206 |
2,189 |
2,205 |
250 |
0.46 |
| 2025/05/07 |
2,210 |
2,210 |
2,204 |
2,204 |
1,912 |
-0.05 |
| 2025/05/08 |
2,206 |
2,206 |
2,199 |
2,199 |
304 |
-0.23 |
| 2025/05/09 |
2,211 |
2,228 |
2,211 |
2,228 |
2,704 |
1.32 |
| 2025/05/12 |
2,232 |
2,232 |
2,223 |
2,225 |
174 |
-0.13 |
| 2025/05/13 |
2,240 |
2,241 |
2,225 |
2,225 |
469 |
0.00 |
| 2025/05/14 |
2,228 |
2,228 |
2,200 |
2,210 |
117 |
-0.67 |
| 2025/05/15 |
2,205 |
2,205 |
2,195 |
2,195 |
91 |
-0.68 |
| 2025/05/16 |
2,195 |
2,197 |
2,195 |
2,197 |
1,651 |
0.09 |
| 2025/05/19 |
2,208 |
2,208 |
2,206 |
2,206 |
15 |
0.41 |
| 2025/05/20 |
2,210 |
2,259 |
2,191 |
2,191 |
94 |
-0.68 |
| 2025/05/21 |
2,199 |
2,211 |
2,195 |
2,195 |
14 |
0.18 |
| 2025/05/22 |
2,245 |
2,245 |
2,184 |
2,188 |
116 |
-0.32 |
| 2025/05/23 |
2,195 |
2,196 |
2,194 |
2,196 |
229 |
0.37 |
| 2025/05/26 |
2,186 |
2,205 |
2,186 |
2,201 |
380 |
0.23 |
| 2025/05/27 |
2,206 |
2,206 |
2,203 |
2,203 |
13 |
0.09 |
| 2025/05/28 |
2,223 |
2,223 |
2,214 |
2,217 |
36 |
0.64 |
| 2025/05/29 |
2,215 |
2,227 |
2,215 |
2,223 |
13 |
0.27 |
| 2025/05/30 |
2,212 |
2,233 |
2,212 |
2,231 |
44 |
0.36 |
| 2025/06/02 |
2,230 |
2,230 |
2,213 |
2,220 |
72 |
-0.49 |
| 2025/06/03 |
2,244 |
2,244 |
2,215 |
2,221 |
29 |
0.05 |
| 2025/06/04 |
2,245 |
2,245 |
2,223 |
2,223 |
2,359 |
0.09 |
| 2025/06/05 |
2,215 |
2,215 |
2,206 |
2,208 |
93 |
-0.67 |
| 2025/06/06 |
2,214 |
2,214 |
2,207 |
2,207 |
64 |
-0.05 |
| 2025/06/09 |
2,224 |
2,224 |
2,211 |
2,214 |
26 |
0.32 |
| 2025/06/10 |
2,220 |
2,224 |
2,217 |
2,220 |
6,863 |
0.27 |
| 2025/06/11 |
2,226 |
2,226 |
2,226 |
2,226 |
1 |
0.27 |
| 2025/06/12 |
2,220 |
2,224 |
2,220 |
2,224 |
1,173 |
-0.09 |
| 2025/06/13 |
2,213 |
2,217 |
2,209 |
2,211 |
247 |
-0.58 |
| 2025/06/16 |
2,227 |
2,232 |
2,223 |
2,223 |
33 |
0.54 |
| 2025/06/17 |
2,224 |
2,230 |
2,224 |
2,230 |
151 |
0.31 |
| 2025/06/18 |
2,227 |
2,245 |
2,227 |
2,244 |
54 |
0.63 |
| 2025/06/19 |
2,247 |
2,247 |
2,236 |
2,241 |
104 |
-0.13 |
| 2025/06/20 |
2,244 |
2,244 |
2,233 |
2,233 |
20 |
-0.36 |
| 2025/06/23 |
2,237 |
2,237 |
2,223 |
2,223 |
340 |
-0.45 |
| 2025/06/24 |
2,243 |
2,247 |
2,228 |
2,228 |
225 |
0.22 |
| 2025/06/25 |
2,235 |
2,235 |
2,221 |
2,223 |
144 |
-0.22 |
| 2025/06/26 |
2,232 |
2,237 |
2,230 |
2,232 |
29 |
0.40 |
| 2025/06/27 |
2,249 |
2,254 |
2,249 |
2,254 |
51 |
0.99 |
| 2025/06/30 |
2,260 |
2,273 |
2,260 |
2,264 |
156 |
0.44 |
| 2025/07/01 |
2,273 |
2,273 |
2,260 |
2,261 |
40 |
-0.13 |
| 2025/07/02 |
2,264 |
2,284 |
2,260 |
2,284 |
275 |
1.02 |
| 2025/07/03 |
2,288 |
2,288 |
2,277 |
2,282 |
40 |
-0.09 |
| 2025/07/04 |
2,288 |
2,290 |
2,280 |
2,283 |
742 |
0.04 |
| 2025/07/07 |
2,285 |
2,285 |
2,266 |
2,266 |
475 |
-0.74 |
| 2025/07/08 |
2,266 |
2,270 |
2,265 |
2,265 |
897 |
-0.04 |
| 2025/07/09 |
2,286 |
2,295 |
2,286 |
2,295 |
354 |
1.32 |
| 2025/07/10 |
2,300 |
2,300 |
2,273 |
2,276 |
752 |
-0.83 |
| 2025/07/11 |
2,284 |
2,301 |
2,283 |
2,283 |
1,461 |
0.31 |
| 2025/07/14 |
2,285 |
2,294 |
2,281 |
2,290 |
103 |
0.31 |
| 2025/07/15 |
2,300 |
2,300 |
2,283 |
2,283 |
79 |
-0.31 |
| 2025/07/16 |
2,291 |
2,291 |
2,276 |
2,277 |
329 |
-0.26 |
| 2025/07/17 |
2,274 |
2,283 |
2,272 |
2,283 |
9,529 |
0.26 |
| 2025/07/18 |
2,290 |
2,290 |
2,285 |
2,285 |
144 |
0.09 |
| 2025/07/22 |
2,296 |
2,296 |
2,269 |
2,269 |
30 |
-0.70 |
| 2025/07/23 |
2,298 |
2,331 |
2,298 |
2,331 |
756 |
2.73 |
| 2025/07/24 |
2,332 |
2,348 |
2,332 |
2,348 |
155 |
0.73 |
| 2025/07/25 |
2,343 |
2,343 |
2,335 |
2,341 |
139 |
-0.30 |
| 2025/07/28 |
2,348 |
2,348 |
2,335 |
2,341 |
53 |
0.00 |
| 2025/07/29 |
2,325 |
2,328 |
2,321 |
2,321 |
169 |
-0.85 |
| 2025/07/30 |
2,328 |
2,340 |
2,328 |
2,340 |
110 |
0.82 |
| 2025/07/31 |
2,345 |
2,357 |
2,345 |
2,355 |
12 |
0.64 |
| 2025/08/01 |
2,310 |
2,377 |
2,310 |
2,372 |
225 |
0.72 |
| 2025/08/04 |
2,341 |
2,367 |
2,341 |
2,365 |
2,055 |
-0.30 |
| 2025/08/05 |
2,377 |
2,389 |
2,372 |
2,384 |
248 |
0.80 |
| 2025/08/06 |
2,389 |
2,414 |
2,389 |
2,414 |
1,024 |
1.26 |
| 2025/08/07 |
2,418 |
2,425 |
2,418 |
2,425 |
55 |
0.46 |
| 2025/08/08 |
2,431 |
2,455 |
2,431 |
2,451 |
920 |
1.07 |
| 2025/08/12 |
2,463 |
2,475 |
2,460 |
2,463 |
614 |
0.49 |
| 2025/08/13 |
2,493 |
2,493 |
2,471 |
2,471 |
911 |
0.32 |
| 2025/08/14 |
2,460 |
2,464 |
2,448 |
2,452 |
1,120 |
-0.77 |
| 2025/08/15 |
2,454 |
2,467 |
2,454 |
2,463 |
176 |
0.45 |
| 2025/08/18 |
2,467 |
2,480 |
2,467 |
2,476 |
101 |
0.53 |
| 2025/08/19 |
2,479 |
2,493 |
2,476 |
2,490 |
238 |
0.57 |
| 2025/08/20 |
2,500 |
2,505 |
2,500 |
2,503 |
1,412 |
0.52 |
| 2025/08/21 |
2,504 |
2,504 |
2,497 |
2,497 |
321 |
-0.24 |
| 2025/08/22 |
2,507 |
2,507 |
2,496 |
2,505 |
26 |
0.32 |
| 2025/08/25 |
2,513 |
2,522 |
2,506 |
2,508 |
1,374 |
0.12 |
| 2025/08/26 |
2,541 |
2,541 |
2,476 |
2,492 |
338 |
-0.64 |
| 2025/08/27 |
2,498 |
2,498 |
2,483 |
2,485 |
154 |
-0.28 |
| 2025/08/28 |
2,482 |
2,494 |
2,482 |
2,492 |
32 |
0.28 |
| 2025/08/29 |
2,490 |
2,498 |
2,488 |
2,489 |
142 |
-0.12 |
| 2025/09/01 |
2,489 |
2,513 |
2,486 |
2,500 |
3,501 |
0.44 |
| 2025/09/02 |
2,515 |
2,528 |
2,515 |
2,526 |
1,091 |
1.04 |
| 2025/09/03 |
2,526 |
2,530 |
2,517 |
2,524 |
120 |
-0.08 |
| 2025/09/04 |
2,524 |
2,536 |
2,523 |
2,533 |
2,915 |
0.36 |
| 2025/09/05 |
2,561 |
2,561 |
2,538 |
2,538 |
36 |
0.20 |
| 2025/09/08 |
2,580 |
2,580 |
2,567 |
2,578 |
127 |
1.58 |
| 2025/09/09 |
2,586 |
2,586 |
2,562 |
2,563 |
2,261 |
-0.58 |
| 2025/09/10 |
2,598 |
2,598 |
2,560 |
2,562 |
2,296 |
-0.04 |
| 2025/09/11 |
2,560 |
2,566 |
2,555 |
2,566 |
671 |
0.16 |
| 2025/09/12 |
2,588 |
2,588 |
2,561 |
2,561 |
225 |
-0.19 |
| 2025/09/16 |
2,569 |
2,578 |
2,569 |
2,574 |
159 |
0.51 |
| 2025/09/17 |
2,564 |
2,564 |
2,552 |
2,554 |
229 |
-0.78 |
| 2025/09/18 |
2,555 |
2,560 |
2,544 |
2,560 |
27 |
0.23 |
| 2025/09/19 |
2,576 |
2,576 |
2,536 |
2,536 |
325 |
-0.94 |
| 2025/09/22 |
2,544 |
2,556 |
2,538 |
2,556 |
507 |
0.79 |
| 2025/09/24 |
2,559 |
2,559 |
2,535 |
2,540 |
422 |
-0.63 |
| 2025/09/25 |
2,547 |
2,547 |
2,545 |
2,545 |
21 |
0.20 |
| 2025/09/26 |
2,560 |
2,563 |
2,551 |
2,563 |
38 |
0.71 |
| 2025/09/29 |
2,576 |
2,576 |
2,546 |
2,551 |
99 |
-0.47 |
| 2025/09/30 |
2,540 |
2,540 |
2,521 |
2,536 |
384 |
-0.59 |
| 2025/10/01 |
2,528 |
2,541 |
2,492 |
2,502 |
242 |
-1.34 |
| 2025/10/02 |
2,504 |
2,504 |
2,476 |
2,492 |
245 |
-0.40 |
| 2025/10/03 |
2,492 |
2,508 |
2,491 |
2,506 |
1,300 |
0.56 |
| 2025/10/06 |
2,568 |
2,568 |
2,548 |
2,553 |
549 |
1.88 |
| 2025/10/07 |
2,526 |
2,536 |
2,516 |
2,530 |
7,032 |
-0.90 |
| 2025/10/08 |
2,546 |
2,550 |
2,528 |
2,528 |
336 |
-0.08 |
| 2025/10/09 |
2,528 |
2,533 |
2,525 |
2,527 |
3,223 |
-0.04 |
| 2025/10/10 |
2,520 |
2,520 |
2,489 |
2,490 |
171 |
-1.46 |
| 2025/10/14 |
2,472 |
2,481 |
2,446 |
2,446 |
460 |
-1.77 |
| 2025/10/15 |
2,481 |
2,494 |
2,476 |
2,481 |
190 |
1.43 |
| 2025/10/16 |
2,489 |
2,494 |
2,483 |
2,485 |
325 |
0.16 |
| 2025/10/17 |
2,485 |
2,492 |
2,478 |
2,486 |
60 |
0.04 |
| 2025/10/20 |
2,507 |
2,517 |
2,502 |
2,513 |
126 |
1.09 |
| 2025/10/21 |
2,519 |
2,532 |
2,516 |
2,518 |
463 |
0.20 |
| 2025/10/22 |
2,519 |
2,550 |
2,518 |
2,550 |
489 |
1.27 |
| 2025/10/23 |
2,553 |
2,554 |
2,541 |
2,554 |
190 |
0.16 |
| 2025/10/24 |
2,556 |
2,565 |
2,551 |
2,556 |
5,602 |
0.08 |
| 2025/10/27 |
2,573 |
2,586 |
2,573 |
2,583 |
352 |
1.06 |
| 2025/10/28 |
2,587 |
2,587 |
2,539 |
2,539 |
41 |
-1.70 |
| 2025/10/29 |
2,524 |
2,527 |
2,511 |
2,511 |
111 |
-1.10 |
| 2025/10/30 |
2,498 |
2,526 |
2,494 |
2,522 |
2,781 |
0.44 |
| 2025/10/31 |
2,572 |
2,572 |
2,524 |
2,524 |
47 |
0.08 |
| 2025/11/04 |
2,536 |
2,548 |
2,527 |
2,528 |
670 |
0.16 |
| 2025/11/05 |
2,578 |
2,578 |
2,491 |
2,516 |
551 |
-0.47 |
| 2025/11/06 |
2,535 |
2,552 |
2,534 |
2,534 |
2,349 |
0.72 |
| 2025/11/07 |
2,534 |
2,543 |
2,533 |
2,543 |
35,099 |
0.36 |
| 2025/11/10 |
2,572 |
2,574 |
2,571 |
2,574 |
631 |
1.22 |
| 2025/11/11 |
2,584 |
2,587 |
2,576 |
2,578 |
246 |
0.16 |
| 2025/11/12 |
2,585 |
2,611 |
2,585 |
2,592 |
235 |
0.54 |
| 2025/11/13 |
2,612 |
2,627 |
2,612 |
2,625 |
305 |
1.27 |
| 2025/11/14 |
2,624 |
2,637 |
2,623 |
2,632 |
127 |
0.27 |
| 2025/11/17 |
2,630 |
2,632 |
2,616 |
2,624 |
545 |
-0.30 |
| 2025/11/18 |
2,626 |
2,628 |
2,592 |
2,592 |
301 |
-1.22 |
| 2025/11/19 |
2,642 |
2,642 |
2,591 |
2,636 |
2,726 |
1.70 |
| 2025/11/20 |
2,686 |
2,686 |
2,615 |
2,617 |
3,117 |
-0.72 |
| 2025/11/21 |
2,622 |
2,643 |
2,621 |
2,643 |
474 |
0.99 |
| 2025/11/25 |
2,650 |
2,658 |
2,644 |
2,650 |
3,983 |
0.26 |
| 2025/11/26 |
2,650 |
2,689 |
2,650 |
2,681 |
1,235 |
1.17 |
| 2025/11/27 |
2,691 |
2,699 |
2,686 |
2,693 |
526 |
0.45 |
| 2025/11/28 |
2,694 |
2,796 |
2,694 |
2,796 |
3,075 |
3.82 |
| 2025/12/01 |
2,776 |
2,776 |
2,669 |
2,669 |
525 |
-4.54 |
| 2025/12/02 |
2,719 |
2,719 |
2,662 |
2,662 |
9,366 |
-0.26 |
| 2025/12/03 |
2,660 |
2,662 |
2,650 |
2,657 |
270 |
-0.19 |
| 2025/12/04 |
2,641 |
2,679 |
2,641 |
2,672 |
611 |
0.56 |
| 2025/12/05 |
2,666 |
2,666 |
2,646 |
2,646 |
285 |
-0.97 |
| 2025/12/08 |
2,644 |
2,672 |
2,644 |
2,672 |
355 |
0.98 |
| 2025/12/09 |
2,672 |
2,700 |
2,664 |
2,700 |
882 |
1.05 |
| 2025/12/10 |
2,726 |
2,737 |
2,687 |
2,692 |
1,260 |
-0.30 |
| 2025/12/11 |
2,702 |
2,702 |
2,670 |
2,670 |
241 |
-0.82 |
| 2025/12/12 |
2,698 |
2,702 |
2,692 |
2,702 |
373 |
1.20 |
| 2025/12/15 |
2,711 |
2,723 |
2,703 |
2,723 |
983 |
0.78 |
| 2025/12/16 |
2,720 |
2,720 |
2,695 |
2,701 |
589 |
-0.81 |
| 2025/12/17 |
2,685 |
2,692 |
2,678 |
2,690 |
190 |
-0.41 |
| 2025/12/18 |
2,713 |
2,713 |
2,691 |
2,706 |
519 |
0.59 |
| 2025/12/19 |
2,698 |
2,713 |
2,698 |
2,703 |
306 |
-0.11 |
| 2025/12/22 |
2,750 |
2,750 |
2,703 |
2,708 |
60 |
0.18 |
| 2025/12/23 |
2,709 |
2,726 |
2,709 |
2,719 |
585 |
0.41 |
| 2025/12/24 |
2,719 |
2,729 |
2,718 |
2,718 |
495 |
-0.04 |
| 2025/12/25 |
2,737 |
2,737 |
2,725 |
2,732 |
73 |
0.52 |
| 2025/12/26 |
2,716 |
2,745 |
2,716 |
2,730 |
1,048 |
-0.07 |
| 2025/12/29 |
2,765 |
2,765 |
2,736 |
2,739 |
1,266 |
0.33 |
| 2025/12/30 |
2,761 |
2,761 |
2,730 |
2,730 |
198 |
-0.33 |
| 2026/01/05 |
2,740 |
2,761 |
2,740 |
2,755 |
3,779 |
0.92 |
| 2026/01/06 |
2,761 |
2,779 |
2,761 |
2,774 |
2,062 |
0.69 |
| 2026/01/07 |
2,780 |
2,780 |
2,749 |
2,771 |
800 |
-0.11 |
| 2026/01/08 |
2,766 |
2,771 |
2,758 |
2,759 |
3,000 |
-0.43 |
| 2026/01/09 |
2,779 |
2,781 |
2,772 |
2,777 |
681 |
0.65 |
| 2026/01/13 |
2,827 |
2,827 |
2,805 |
2,812 |
868 |
1.26 |
| 2026/01/14 |
2,819 |
2,837 |
2,819 |
2,836 |
6,186 |
0.85 |
| 2026/01/15 |
2,839 |
2,859 |
2,835 |
2,859 |
960 |
0.81 |
| 2026/01/16 |
2,834 |
2,855 |
2,834 |
2,854 |
1,277 |
-0.17 |
| 2026/01/19 |
2,843 |
2,855 |
2,827 |
2,855 |
1,260 |
0.04 |
| 2026/01/20 |
2,879 |
2,879 |
2,842 |
2,851 |
3,316 |
-0.14 |
| 2026/01/21 |
2,851 |
2,851 |
2,813 |
2,834 |
3,559 |
-0.60 |
| 2026/01/22 |
2,839 |
2,859 |
2,839 |
2,852 |
1,404 |
0.64 |
| 2026/01/23 |
2,902 |
2,902 |
2,851 |
2,861 |
887 |
0.32 |
| 2026/01/26 |
2,820 |
2,829 |
2,818 |
2,821 |
1,061 |
-1.40 |
| 2026/01/27 |
2,816 |
2,824 |
2,799 |
2,823 |
2,264 |
0.07 |
| 2026/01/28 |
2,873 |
2,873 |
2,787 |
2,787 |
8,239 |
-1.28 |
| 2026/01/29 |
2,772 |
2,786 |
2,752 |
2,786 |
555 |
-0.04 |
| 2026/01/30 |
2,797 |
2,812 |
2,788 |
2,812 |
627 |
0.93 |
| 2026/02/02 |
2,848 |
2,848 |
2,800 |
2,800 |
304 |
-0.43 |
| 2026/02/03 |
2,806 |
2,861 |
2,806 |
2,861 |
230 |
2.18 |
| 2026/02/04 |
2,862 |
2,911 |
2,862 |
2,911 |
87 |
1.75 |
| 2026/02/05 |
2,967 |
2,967 |
2,925 |
2,932 |
2,260 |
0.72 |
| 2026/02/06 |
2,960 |
2,960 |
2,925 |
2,955 |
4,451 |
0.78 |
| 2026/02/09 |
3,075 |
3,075 |
2,985 |
3,001 |
7,142 |
1.56 |
| 2026/02/10 |
3,008 |
3,037 |
3,001 |
3,037 |
6,833 |
1.20 |
| 2026/02/12 |
3,037 |
3,059 |
3,037 |
3,059 |
2,847 |
0.72 |
| 2026/02/13 |
3,098 |
3,098 |
3,013 |
3,014 |
1,421 |
-1.47 |
| 2026/02/16 |
3,052 |
3,052 |
3,005 |
3,006 |
1,059 |
-0.27 |
| 2026/02/17 |
3,005 |
3,016 |
3,000 |
3,004 |
1,184 |
-0.07 |
| 2026/02/18 |
3,024 |
3,073 |
3,024 |
3,049 |
972 |
1.50 |
| 2026/02/19 |
3,054 |
3,067 |
3,038 |
3,062 |
157 |
0.43 |
| 2026/02/20 |
3,061 |
3,061 |
3,031 |
3,042 |
395 |
-0.65 |
| 2026/02/24 |
3,059 |
3,079 |
3,040 |
3,068 |
396 |
0.85 |
| 2026/02/25 |
3,100 |
3,100 |
3,068 |
3,080 |
473 |
0.39 |
| 2026/02/26 |
3,122 |
3,122 |
3,083 |
3,084 |
1,688 |
0.13 |
| 2026/02/27 |
3,091 |
3,137 |
3,091 |
3,135 |
6,269 |
1.65 |
| 2026/03/02 |
3,109 |
3,246 |
3,074 |
3,246 |
3,056 |
3.54 |
| 2026/03/03 |
3,106 |
3,106 |
3,017 |
3,017 |
3,783 |
-7.05 |
| 2026/03/04 |
2,966 |
2,976 |
2,912 |
2,939 |
2,796 |
-2.59 |
| 2026/03/05 |
3,039 |
3,039 |
2,954 |
2,964 |
3,193 |
0.85 |
| 2026/03/06 |
2,921 |
2,973 |
2,918 |
2,970 |
1,535 |
0.20 |
