価格情報
| 始値 |
3,195円 |
| 高値 |
3,209円 |
| 安値 |
3,195円 |
| 終値 |
3,209円 |
| 出来高 |
1,744株 |
| 売買代金 |
5,595,934円 |
| 売り気配 (15:29) |
3,211円 |
| 買い気配 (15:29) |
3,206円 |
| 年初来高値 (2026/09/01) |
3,388円 |
| 年初来安値 (2026/01/05) |
2,740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 |
9,262,198,900.0円 |
| 発行済株式総数 |
2,917,228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 |
| 2026/10/15 |
0 |
0 |
1,259 |
0 |
| 2026/10/14 |
0 |
0 |
1,259 |
0 |
| 2026/10/13 |
0 |
0 |
1,259 |
72 |
| 2026/10/09 |
0 |
0 |
1,187 |
0 |
| 2026/10/08 |
0 |
0 |
1,187 |
0 |
| 2026/10/07 |
0 |
-80 |
1,187 |
-1 |
| 2026/10/06 |
80 |
50 |
1,188 |
34 |
| 2026/10/05 |
30 |
30 |
1,154 |
10 |
| 2026/10/02 |
0 |
0 |
1,144 |
-100 |
| 2026/10/01 |
0 |
-5 |
1,244 |
4 |
| 2026/09/30 |
5 |
5 |
1,240 |
-3,000 |
| 2026/09/29 |
0 |
0 |
4,240 |
10 |
| 2026/09/28 |
0 |
0 |
4,230 |
-1,200 |
| 2026/09/25 |
0 |
0 |
5,430 |
480 |
| 2026/09/18 |
0 |
-1 |
4,600 |
-5 |
| 2026/09/11 |
1 |
0 |
4,605 |
302 |
| 2026/09/04 |
1 |
1 |
4,303 |
2,220 |
| 2026/08/28 |
0 |
0 |
2,083 |
708 |
| 2026/08/21 |
0 |
0 |
1,375 |
271 |
| 2026/08/14 |
0 |
0 |
1,104 |
-3,107 |
| 2026/08/07 |
0 |
0 |
4,211 |
2,700 |
| 2026/07/31 |
0 |
0 |
1,511 |
958 |
| 2026/07/24 |
0 |
0 |
553 |
-217 |
| 2026/07/17 |
0 |
0 |
770 |
-121 |
| 2026/07/10 |
0 |
0 |
891 |
546 |
| 2026/07/03 |
0 |
0 |
345 |
103 |
| 2026/06/26 |
0 |
0 |
242 |
228 |
| 2026/06/19 |
0 |
0 |
14 |
-250 |
| 2026/06/12 |
0 |
0 |
264 |
50 |
| 2026/06/05 |
0 |
0 |
214 |
4 |
| 2026/05/22 |
0 |
0 |
410 |
-210 |
| 2026/05/15 |
0 |
0 |
620 |
-4 |
| 2026/05/01 |
0 |
0 |
624 |
-5 |
| 2026/04/24 |
0 |
0 |
629 |
-25 |
| 2026/04/17 |
0 |
0 |
654 |
5 |
| 2026/04/10 |
0 |
0 |
649 |
3 |
| 2026/04/03 |
0 |
0 |
646 |
-132 |
| 2026/03/27 |
0 |
-53 |
778 |
-405 |
| 2026/03/19 |
53 |
53 |
1,183 |
-116 |
| 2026/03/13 |
0 |
0 |
1,299 |
-84 |
| 2026/03/06 |
0 |
0 |
1,383 |
-516 |
| 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 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2026/10/01 |
ＳＭＢＣ日興証券株式会社 |
0
（1.07%→0.00%） |
| 2026/09/30 |
ＳＭＢＣ日興証券株式会社 |
29,067
（None→1.07%） |
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 |
| 2026/06/22 |
64 |
60 |
5 |
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 |
| 2026/10/16 |
東証 |
9 |
0 |
9 |
0 |
60 |
|
|
|
| 2026/10/15 |
東証 |
9 |
0 |
9 |
0 |
60 |
- |
- |
- |
| 2026/10/14 |
東証 |
9 |
0 |
9 |
0 |
180 |
- |
- |
- |
| 2026/10/13 |
東証 |
9 |
0 |
9 |
0 |
60 |
- |
- |
- |
| 2026/10/09 |
東証 |
9 |
0 |
9 |
0 |
60 |
- |
- |
- |
| 2026/10/08 |
東証 |
9 |
0 |
9 |
0 |
60 |
- |
- |
- |
| 2026/10/07 |
東証 |
29 |
0 |
29 |
0 |
240 |
- |
- |
- |
| 2026/10/06 |
東証 |
6 |
60 |
-54 |
0 |
240 |
5.00 |
57.29 |
E |
| 2026/10/05 |
東証 |
0 |
30 |
-30 |
0 |
120 |
5.00 |
57.40 |
F |
| 2026/10/02 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/10/01 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/09/30 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2026/09/29 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/09/28 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/25 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/24 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/18 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/09/17 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/16 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2026/09/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/14 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/11 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/10 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/09 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/09/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/09/07 |
東証 |
3,010 |
0 |
3,010 |
0 |
60 |
- |
- |
- |
| 2026/09/04 |
東証 |
3,013 |
0 |
3,013 |
0 |
60 |
- |
- |
- |
| 2026/09/03 |
東証 |
3,013 |
0 |
3,013 |
0 |
60 |
- |
- |
- |
| 2026/09/02 |
東証 |
3,013 |
0 |
3,013 |
0 |
180 |
- |
- |
- |
| 2026/09/01 |
東証 |
3,013 |
0 |
3,013 |
0 |
60 |
- |
- |
- |
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(%) |
| 2025/04/23 |
2,169 |
2,169 |
2,154 |
2,162 |
47 |
- |
| 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 |
| 2026/03/09 |
2,920 |
2,968 |
2,870 |
2,921 |
1,093 |
-1.65 |
| 2026/03/10 |
2,971 |
2,971 |
2,936 |
2,944 |
435 |
0.79 |
| 2026/03/11 |
2,994 |
2,994 |
2,970 |
2,982 |
1,093 |
1.29 |
| 2026/03/12 |
2,994 |
2,994 |
2,904 |
2,916 |
548 |
-2.21 |
| 2026/03/13 |
2,916 |
2,995 |
2,911 |
2,995 |
608 |
2.71 |
| 2026/03/16 |
2,949 |
2,949 |
2,895 |
2,897 |
742 |
-3.27 |
| 2026/03/17 |
2,947 |
2,947 |
2,919 |
2,919 |
43,228 |
0.76 |
| 2026/03/18 |
2,927 |
2,979 |
2,927 |
2,979 |
969 |
2.06 |
| 2026/03/19 |
2,945 |
2,977 |
2,899 |
2,899 |
990 |
-2.69 |
| 2026/03/23 |
2,835 |
2,849 |
2,817 |
2,833 |
805 |
-2.28 |
| 2026/03/24 |
2,883 |
2,884 |
2,868 |
2,876 |
203 |
1.52 |
| 2026/03/25 |
2,965 |
2,965 |
2,911 |
2,913 |
1,109 |
1.29 |
| 2026/03/26 |
2,936 |
2,936 |
2,906 |
2,911 |
1,335 |
-0.07 |
| 2026/03/27 |
2,903 |
2,950 |
2,903 |
2,946 |
1,983 |
1.20 |
| 2026/03/30 |
2,880 |
3,011 |
2,871 |
3,011 |
392 |
2.21 |
| 2026/03/31 |
2,941 |
2,945 |
2,900 |
2,914 |
429 |
-3.22 |
| 2026/04/01 |
2,958 |
2,991 |
2,954 |
2,991 |
1,721 |
2.64 |
| 2026/04/02 |
3,041 |
3,041 |
2,960 |
2,966 |
1,757 |
-0.84 |
| 2026/04/03 |
2,975 |
2,994 |
2,974 |
2,986 |
5,123 |
0.67 |
| 2026/04/06 |
3,006 |
3,006 |
2,989 |
3,001 |
1,310 |
0.50 |
| 2026/04/07 |
2,967 |
2,982 |
2,959 |
2,959 |
590 |
-1.40 |
| 2026/04/08 |
3,009 |
3,038 |
3,002 |
3,038 |
471 |
2.67 |
| 2026/04/09 |
3,038 |
3,038 |
2,985 |
2,986 |
599 |
-1.71 |
| 2026/04/10 |
3,030 |
3,030 |
2,952 |
2,954 |
1,044 |
-1.07 |
| 2026/04/13 |
2,943 |
2,979 |
2,941 |
2,941 |
406 |
-0.44 |
| 2026/04/14 |
2,991 |
2,991 |
2,937 |
2,937 |
451 |
-0.14 |
| 2026/04/15 |
2,987 |
2,987 |
2,949 |
2,952 |
803 |
0.51 |
| 2026/04/16 |
2,997 |
2,997 |
2,964 |
2,973 |
159 |
0.71 |
| 2026/04/17 |
2,959 |
2,966 |
2,958 |
2,958 |
157 |
-0.50 |
| 2026/04/20 |
2,990 |
2,990 |
2,945 |
2,948 |
893 |
-0.34 |
| 2026/04/21 |
2,959 |
2,959 |
2,938 |
2,947 |
362 |
-0.03 |
| 2026/04/22 |
2,931 |
2,931 |
2,907 |
2,910 |
380 |
-1.26 |
| 2026/04/23 |
2,910 |
2,910 |
2,873 |
2,890 |
4,591 |
-0.69 |
| 2026/04/24 |
2,895 |
2,895 |
2,879 |
2,879 |
6,348 |
-0.38 |
| 2026/04/27 |
2,900 |
2,900 |
2,831 |
2,864 |
158 |
-0.52 |
| 2026/04/28 |
2,914 |
2,914 |
2,873 |
2,893 |
1,514 |
1.01 |
| 2026/04/30 |
2,893 |
2,893 |
2,862 |
2,869 |
99 |
-0.83 |
| 2026/05/01 |
2,919 |
2,919 |
2,840 |
2,862 |
41 |
-0.24 |
| 2026/05/07 |
2,912 |
2,912 |
2,881 |
2,902 |
1,009 |
1.40 |
| 2026/05/08 |
2,902 |
2,905 |
2,894 |
2,905 |
16 |
0.10 |
| 2026/05/11 |
2,900 |
2,927 |
2,900 |
2,914 |
1,011 |
0.31 |
| 2026/05/12 |
2,925 |
2,935 |
2,923 |
2,923 |
59 |
0.31 |
| 2026/05/13 |
2,936 |
2,957 |
2,936 |
2,957 |
274 |
1.16 |
| 2026/05/14 |
3,001 |
3,001 |
2,941 |
2,949 |
1,024 |
-0.27 |
| 2026/05/15 |
2,953 |
2,953 |
2,941 |
2,946 |
97 |
-0.10 |
| 2026/05/18 |
2,930 |
2,940 |
2,930 |
2,932 |
79 |
-0.48 |
| 2026/05/19 |
2,952 |
2,969 |
2,947 |
2,962 |
1,186 |
1.02 |
| 2026/05/20 |
3,012 |
3,012 |
2,924 |
2,924 |
369 |
-1.28 |
| 2026/05/21 |
2,974 |
2,974 |
2,930 |
2,930 |
13 |
0.21 |
| 2026/05/22 |
2,968 |
2,968 |
2,907 |
2,919 |
132 |
-0.38 |
| 2026/05/25 |
2,919 |
2,944 |
2,916 |
2,917 |
612 |
-0.07 |
| 2026/05/26 |
2,925 |
2,925 |
2,917 |
2,923 |
47 |
0.21 |
| 2026/05/27 |
2,973 |
2,973 |
2,923 |
2,925 |
67 |
0.07 |
| 2026/05/28 |
2,942 |
2,945 |
2,924 |
2,924 |
534 |
-0.03 |
| 2026/05/29 |
2,950 |
3,020 |
2,950 |
3,020 |
26 |
3.28 |
| 2026/06/01 |
2,981 |
2,981 |
2,920 |
2,934 |
3,289 |
-2.85 |
| 2026/06/02 |
2,948 |
2,958 |
2,858 |
2,896 |
330 |
-1.30 |
| 2026/06/03 |
2,905 |
2,979 |
2,901 |
2,953 |
1,907 |
1.97 |
| 2026/06/04 |
2,939 |
2,939 |
2,925 |
2,927 |
34 |
-0.88 |
| 2026/06/05 |
2,953 |
2,960 |
2,938 |
2,938 |
202 |
0.38 |
| 2026/06/08 |
2,926 |
2,946 |
2,920 |
2,945 |
155 |
0.24 |
| 2026/06/09 |
2,958 |
2,958 |
2,931 |
2,932 |
702 |
-0.44 |
| 2026/06/10 |
2,944 |
2,950 |
2,937 |
2,937 |
409 |
0.17 |
| 2026/06/11 |
2,937 |
2,950 |
2,930 |
2,950 |
97 |
0.44 |
| 2026/06/12 |
2,980 |
2,980 |
2,950 |
2,950 |
2,138 |
0.00 |
| 2026/06/15 |
3,000 |
3,003 |
2,971 |
2,982 |
2,056 |
1.08 |
| 2026/06/16 |
2,988 |
2,988 |
2,956 |
2,956 |
375 |
-0.87 |
| 2026/06/17 |
2,999 |
2,999 |
2,956 |
2,967 |
527 |
0.37 |
| 2026/06/18 |
2,980 |
2,983 |
2,968 |
2,975 |
2,250 |
0.27 |
| 2026/06/19 |
3,015 |
3,015 |
2,948 |
2,955 |
1,475 |
-0.67 |
| 2026/06/22 |
3,000 |
3,009 |
2,963 |
3,009 |
9,229 |
1.83 |
| 2026/06/23 |
2,990 |
2,990 |
2,950 |
2,950 |
644 |
-1.96 |
| 2026/06/24 |
2,950 |
2,950 |
2,940 |
2,940 |
327 |
-0.34 |
| 2026/06/25 |
2,990 |
2,990 |
2,966 |
2,977 |
726 |
1.26 |
| 2026/06/26 |
3,001 |
3,001 |
2,972 |
2,984 |
119 |
0.24 |
| 2026/06/29 |
2,990 |
3,017 |
2,990 |
3,007 |
1,921 |
0.77 |
| 2026/06/30 |
3,048 |
3,048 |
2,998 |
3,006 |
808 |
-0.03 |
| 2026/07/01 |
3,037 |
3,037 |
2,965 |
2,975 |
181 |
-1.03 |
| 2026/07/02 |
3,006 |
3,029 |
2,992 |
3,024 |
166 |
1.65 |
| 2026/07/03 |
3,030 |
3,075 |
3,030 |
3,061 |
1,142 |
1.22 |
| 2026/07/06 |
3,093 |
3,101 |
3,073 |
3,096 |
1,487 |
1.14 |
| 2026/07/07 |
3,092 |
3,102 |
3,085 |
3,101 |
1,367 |
0.16 |
| 2026/07/08 |
3,085 |
3,100 |
3,082 |
3,082 |
1,065 |
-0.61 |
| 2026/07/09 |
3,080 |
3,080 |
3,060 |
3,065 |
108 |
-0.55 |
| 2026/07/10 |
3,085 |
3,085 |
3,040 |
3,040 |
30 |
-0.82 |
| 2026/07/13 |
3,029 |
3,050 |
3,016 |
3,035 |
477 |
-0.16 |
| 2026/07/14 |
3,033 |
3,077 |
3,033 |
3,071 |
1,203 |
1.19 |
| 2026/07/15 |
3,085 |
3,085 |
3,062 |
3,070 |
306 |
-0.03 |
| 2026/07/16 |
3,073 |
3,088 |
3,070 |
3,079 |
10,952 |
0.29 |
| 2026/07/17 |
3,075 |
3,091 |
3,063 |
3,063 |
1,283 |
-0.52 |
| 2026/07/21 |
3,110 |
3,115 |
3,094 |
3,094 |
2,039 |
1.01 |
| 2026/07/22 |
3,096 |
3,110 |
3,082 |
3,110 |
600 |
0.52 |
| 2026/07/23 |
3,097 |
3,097 |
3,087 |
3,087 |
40 |
-0.74 |
| 2026/07/24 |
3,020 |
3,084 |
3,020 |
3,084 |
832 |
-0.10 |
| 2026/07/27 |
3,119 |
3,176 |
3,084 |
3,176 |
1,312 |
2.98 |
| 2026/07/28 |
3,246 |
3,246 |
3,152 |
3,172 |
2,707 |
-0.13 |
| 2026/07/29 |
3,161 |
3,243 |
3,161 |
3,238 |
1,664 |
2.08 |
| 2026/07/30 |
3,234 |
3,234 |
3,183 |
3,203 |
1,241 |
-1.08 |
| 2026/07/31 |
3,156 |
3,162 |
3,119 |
3,131 |
2,622 |
-2.25 |
| 2026/08/03 |
3,166 |
3,166 |
3,048 |
3,088 |
3,887 |
-1.37 |
| 2026/08/04 |
3,134 |
3,134 |
3,068 |
3,107 |
256 |
0.62 |
| 2026/08/05 |
3,177 |
3,177 |
3,062 |
3,074 |
561 |
-1.06 |
| 2026/08/06 |
3,100 |
3,120 |
3,100 |
3,120 |
567 |
1.50 |
| 2026/08/07 |
3,188 |
3,188 |
3,149 |
3,159 |
4,480 |
1.25 |
| 2026/08/10 |
3,178 |
3,189 |
3,159 |
3,179 |
4,825 |
0.63 |
| 2026/08/12 |
3,200 |
3,200 |
3,176 |
3,190 |
1,589 |
0.35 |
| 2026/08/13 |
3,231 |
3,231 |
3,175 |
3,191 |
271 |
0.03 |
| 2026/08/14 |
3,191 |
3,245 |
3,191 |
3,216 |
968 |
0.78 |
| 2026/08/17 |
3,234 |
3,234 |
3,178 |
3,178 |
554 |
-1.18 |
| 2026/08/18 |
3,198 |
3,198 |
3,173 |
3,187 |
623 |
0.28 |
| 2026/08/19 |
3,190 |
3,190 |
3,144 |
3,157 |
3,169 |
-0.94 |
| 2026/08/20 |
3,211 |
3,245 |
3,186 |
3,195 |
1,228 |
1.20 |
| 2026/08/21 |
3,216 |
3,217 |
3,196 |
3,217 |
343 |
0.69 |
| 2026/08/24 |
3,242 |
3,242 |
3,206 |
3,217 |
535 |
0.00 |
| 2026/08/25 |
3,240 |
3,246 |
3,232 |
3,232 |
889 |
0.47 |
| 2026/08/26 |
3,286 |
3,286 |
3,230 |
3,240 |
334 |
0.25 |
| 2026/08/27 |
3,229 |
3,260 |
3,221 |
3,260 |
1,321 |
0.62 |
| 2026/08/28 |
3,220 |
3,260 |
3,220 |
3,238 |
447 |
-0.67 |
| 2026/08/31 |
3,286 |
3,286 |
3,228 |
3,250 |
9,054 |
0.37 |
| 2026/09/01 |
3,248 |
3,388 |
3,248 |
3,388 |
1,816 |
4.25 |
| 2026/09/02 |
3,318 |
3,318 |
3,237 |
3,252 |
1,398 |
-4.01 |
| 2026/09/03 |
3,277 |
3,277 |
3,248 |
3,268 |
3,096 |
0.49 |
| 2026/09/04 |
3,268 |
3,268 |
3,224 |
3,231 |
4,222 |
-1.13 |
| 2026/09/07 |
3,268 |
3,268 |
3,217 |
3,225 |
845 |
-0.19 |
| 2026/09/08 |
3,267 |
3,267 |
3,191 |
3,249 |
20,514 |
0.74 |
| 2026/09/09 |
3,215 |
3,215 |
3,180 |
3,190 |
3,843 |
-1.82 |
| 2026/09/10 |
3,185 |
3,185 |
3,166 |
3,171 |
3,887 |
-0.60 |
| 2026/09/11 |
3,169 |
3,186 |
3,149 |
3,176 |
2,162 |
0.16 |
| 2026/09/14 |
3,180 |
3,221 |
3,180 |
3,217 |
3,865 |
1.29 |
| 2026/09/15 |
3,243 |
3,243 |
3,203 |
3,219 |
2,107 |
0.06 |
| 2026/09/16 |
3,289 |
3,303 |
3,221 |
3,221 |
4,491 |
0.06 |
| 2026/09/17 |
3,278 |
3,278 |
3,200 |
3,200 |
7,481 |
-0.65 |
| 2026/09/18 |
3,200 |
3,262 |
3,200 |
3,238 |
19,438 |
1.19 |
| 2026/09/24 |
3,280 |
3,280 |
3,219 |
3,221 |
25,791 |
-0.53 |
| 2026/09/25 |
3,223 |
3,240 |
3,223 |
3,229 |
3,193 |
0.25 |
| 2026/09/28 |
3,299 |
3,299 |
3,214 |
3,216 |
2,054 |
-0.40 |
| 2026/09/29 |
3,264 |
3,265 |
3,168 |
3,173 |
1,718 |
-1.34 |
| 2026/09/30 |
3,243 |
3,243 |
3,173 |
3,210 |
11,604 |
1.17 |
| 2026/10/01 |
3,218 |
3,218 |
3,173 |
3,195 |
16,368 |
-0.47 |
| 2026/10/02 |
3,195 |
3,195 |
3,157 |
3,166 |
508 |
-0.91 |
| 2026/10/05 |
3,219 |
3,219 |
3,156 |
3,179 |
376 |
0.41 |
| 2026/10/06 |
3,215 |
3,215 |
3,162 |
3,185 |
5,202 |
0.19 |
| 2026/10/07 |
3,141 |
3,169 |
3,141 |
3,153 |
402 |
-1.00 |
| 2026/10/08 |
3,170 |
3,170 |
3,110 |
3,130 |
204 |
-0.73 |
| 2026/10/09 |
3,130 |
3,218 |
3,130 |
3,151 |
68 |
0.67 |
| 2026/10/13 |
3,188 |
3,190 |
3,161 |
3,185 |
471 |
1.08 |
| 2026/10/14 |
3,190 |
3,192 |
3,179 |
3,191 |
370 |
0.19 |
| 2026/10/15 |
3,187 |
3,187 |
3,154 |
3,175 |
8,869 |
-0.50 |
| 2026/10/16 |
3,195 |
3,209 |
3,195 |
3,209 |
1,744 |
1.07 |
