価格情報
| 始値 |
1,968円 |
| 高値 |
1,976円 |
| 安値 |
1,968円 |
| 終値 |
1,976円 |
| 出来高 |
571株 |
| 売買代金 |
1,123,928円 |
| 売り気配 (15:30) |
1,976円 |
| 買い気配 (15:30) |
1,965円 |
| 年初来高値 (2025/02/13) |
2,076円 |
| 年初来安値 (2025/06/26) |
1,892円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ 米国１０年国債先物インバース |
| 英文銘柄名 |
IFREEETF 10-YEAR U.S. TREASURY NOTE FUTURES INVERS |
| 時価総額 |
442,779,345.0円 |
| 発行済株式総数 |
225,333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 |
| 2026/01/16 |
0 |
0 |
54 |
26 |
| 2026/01/09 |
0 |
0 |
28 |
15 |
| 2025/12/26 |
0 |
0 |
13 |
0 |
| 2025/12/19 |
0 |
0 |
13 |
0 |
| 2025/12/12 |
0 |
0 |
13 |
-22 |
| 2025/12/05 |
0 |
0 |
35 |
0 |
| 2025/11/28 |
0 |
0 |
35 |
0 |
| 2025/11/21 |
0 |
0 |
35 |
-1 |
| 2025/11/14 |
0 |
-23 |
36 |
10 |
| 2025/11/07 |
23 |
23 |
26 |
-60 |
| 2025/10/31 |
0 |
-10 |
86 |
0 |
| 2025/10/24 |
10 |
-50 |
86 |
74 |
| 2025/10/17 |
60 |
50 |
12 |
-30 |
| 2025/10/10 |
10 |
10 |
42 |
39 |
| 2025/10/03 |
0 |
0 |
3 |
-26 |
| 2025/09/26 |
0 |
0 |
29 |
0 |
| 2025/09/19 |
0 |
-26 |
29 |
0 |
| 2025/09/12 |
26 |
-1 |
29 |
27 |
| 2025/09/05 |
27 |
27 |
2 |
0 |
| 2025/08/29 |
0 |
0 |
2 |
-1 |
| 2025/08/22 |
0 |
0 |
3 |
0 |
| 2025/08/15 |
0 |
0 |
3 |
-39 |
| 2025/08/08 |
0 |
0 |
42 |
0 |
| 2025/08/01 |
0 |
0 |
42 |
1 |
| 2025/07/25 |
0 |
0 |
41 |
0 |
| 2025/07/18 |
0 |
0 |
41 |
0 |
| 2025/07/11 |
0 |
0 |
41 |
0 |
| 2025/07/04 |
0 |
-5 |
41 |
0 |
| 2025/06/27 |
5 |
0 |
41 |
0 |
| 2025/06/20 |
5 |
0 |
41 |
-1,500 |
| 2025/06/13 |
5 |
0 |
1,541 |
1,500 |
| 2025/06/06 |
5 |
0 |
41 |
-2 |
| 2025/05/30 |
5 |
-2 |
43 |
-4,998 |
| 2025/05/23 |
7 |
0 |
5,041 |
5,000 |
| 2025/05/16 |
7 |
-1 |
41 |
0 |
| 2025/05/09 |
8 |
0 |
41 |
0 |
| 2025/05/02 |
8 |
-5 |
41 |
0 |
| 2025/04/25 |
13 |
0 |
41 |
-1,200 |
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 |
| 2026/01/05 |
25 |
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 |
| 2026/01/20 |
東証 |
1 |
0 |
1 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
1 |
0 |
1 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
25 |
-25 |
0 |
60 |
5.00 |
93.35 |
B |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
8 |
0 |
8 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
8 |
0 |
8 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
8 |
0 |
8 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
8 |
0 |
8 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
8 |
0 |
8 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
10 |
0 |
10 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
10 |
0 |
10 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
10 |
0 |
10 |
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(%) |
| 2024/07/29 |
1,981 |
1,981 |
1,974 |
1,974 |
2 |
- |
| 2024/07/30 |
1,975 |
1,976 |
1,975 |
1,976 |
3 |
0.10 |
| 2024/07/31 |
1,973 |
1,975 |
1,970 |
1,975 |
4 |
-0.05 |
| 2024/08/01 |
1,963 |
1,963 |
1,960 |
1,960 |
472 |
-0.76 |
| 2024/08/02 |
1,954 |
1,954 |
1,945 |
1,947 |
1,022 |
-0.66 |
| 2024/08/05 |
1,930 |
1,930 |
1,918 |
1,919 |
434 |
-1.44 |
| 2024/08/06 |
1,928 |
1,935 |
1,928 |
1,934 |
6 |
0.78 |
| 2024/08/07 |
1,934 |
1,942 |
1,934 |
1,942 |
9 |
0.41 |
| 2024/08/08 |
1,941 |
1,941 |
1,939 |
1,941 |
22 |
-0.05 |
| 2024/08/09 |
1,946 |
1,949 |
1,946 |
1,947 |
5,408 |
0.31 |
| 2024/08/13 |
1,946 |
1,946 |
1,940 |
1,941 |
7,706 |
-0.31 |
| 2024/08/14 |
1,930 |
1,935 |
1,930 |
1,935 |
27 |
-0.31 |
| 2024/08/15 |
1,934 |
1,934 |
1,933 |
1,934 |
1,299 |
-0.05 |
| 2024/08/16 |
1,941 |
1,950 |
1,941 |
1,948 |
31,559 |
0.72 |
| 2024/08/19 |
1,936 |
1,947 |
1,936 |
1,947 |
5,951 |
-0.05 |
| 2024/08/20 |
1,946 |
1,946 |
1,943 |
1,943 |
47 |
-0.21 |
| 2024/08/21 |
1,938 |
1,938 |
1,934 |
1,934 |
8 |
-0.46 |
| 2024/08/22 |
1,933 |
1,936 |
1,932 |
1,936 |
2,826 |
0.10 |
| 2024/08/23 |
1,938 |
1,942 |
1,937 |
1,942 |
3,107 |
0.31 |
| 2024/08/26 |
1,938 |
1,938 |
1,931 |
1,931 |
1,037 |
-0.57 |
| 2024/08/27 |
1,934 |
1,935 |
1,934 |
1,934 |
10 |
0.16 |
| 2024/08/28 |
1,935 |
1,939 |
1,935 |
1,939 |
1,507 |
0.26 |
| 2024/08/29 |
1,940 |
1,940 |
1,936 |
1,937 |
251 |
-0.10 |
| 2024/08/30 |
1,939 |
1,939 |
1,939 |
1,939 |
2 |
0.10 |
| 2024/09/02 |
1,941 |
1,946 |
1,941 |
1,946 |
33 |
0.36 |
| 2024/09/03 |
1,947 |
1,947 |
1,947 |
1,947 |
1 |
0.05 |
| 2024/09/04 |
1,943 |
1,943 |
1,936 |
1,936 |
158 |
-0.56 |
| 2024/09/05 |
1,930 |
1,930 |
1,927 |
1,930 |
421 |
-0.31 |
| 2024/09/06 |
1,929 |
1,929 |
1,926 |
1,926 |
2,203 |
-0.21 |
| 2024/09/09 |
1,928 |
1,928 |
1,925 |
1,927 |
245 |
0.05 |
| 2024/09/10 |
1,925 |
1,925 |
1,921 |
1,921 |
2,241 |
-0.31 |
| 2024/09/11 |
1,916 |
1,916 |
1,916 |
1,916 |
6 |
-0.26 |
| 2024/09/12 |
1,920 |
1,920 |
1,917 |
1,917 |
594 |
0.05 |
| 2024/09/13 |
1,917 |
1,917 |
1,915 |
1,915 |
28 |
-0.10 |
| 2024/09/17 |
1,913 |
1,913 |
1,912 |
1,913 |
28 |
-0.10 |
| 2024/09/18 |
1,911 |
1,915 |
1,911 |
1,914 |
450 |
0.05 |
| 2024/09/19 |
1,919 |
1,926 |
1,919 |
1,925 |
55 |
0.57 |
| 2024/09/20 |
1,919 |
1,924 |
1,919 |
1,924 |
113 |
-0.05 |
| 2024/09/24 |
1,925 |
1,925 |
1,925 |
1,925 |
101 |
0.05 |
| 2024/09/25 |
1,924 |
1,925 |
1,923 |
1,923 |
129 |
-0.10 |
| 2024/09/26 |
1,924 |
1,924 |
1,924 |
1,924 |
3 |
0.05 |
| 2024/09/27 |
1,927 |
1,933 |
1,927 |
1,931 |
1,100 |
0.36 |
| 2024/09/30 |
1,930 |
1,930 |
1,925 |
1,926 |
113 |
-0.26 |
| 2024/10/01 |
1,929 |
1,931 |
1,929 |
1,931 |
34 |
0.26 |
| 2024/10/02 |
1,921 |
1,927 |
1,921 |
1,925 |
127 |
-0.31 |
| 2024/10/03 |
1,926 |
1,933 |
1,926 |
1,932 |
121 |
0.36 |
| 2024/10/04 |
1,920 |
1,941 |
1,920 |
1,939 |
658 |
0.36 |
| 2024/10/07 |
1,959 |
1,960 |
1,957 |
1,959 |
1,017 |
1.03 |
| 2024/10/08 |
1,966 |
1,966 |
1,960 |
1,960 |
330 |
0.05 |
| 2024/10/09 |
1,962 |
1,965 |
1,962 |
1,965 |
1,116 |
0.26 |
| 2024/10/10 |
1,974 |
1,974 |
1,970 |
1,971 |
299 |
0.31 |
| 2024/10/11 |
1,964 |
1,970 |
1,964 |
1,967 |
71 |
-0.20 |
| 2024/10/15 |
1,978 |
1,978 |
1,966 |
1,970 |
114 |
0.15 |
| 2024/10/16 |
1,966 |
1,966 |
1,963 |
1,966 |
35 |
-0.20 |
| 2024/10/17 |
1,960 |
1,966 |
1,960 |
1,966 |
16 |
0.00 |
| 2024/10/18 |
1,966 |
1,972 |
1,966 |
1,970 |
120 |
0.20 |
| 2024/10/21 |
1,968 |
1,970 |
1,968 |
1,970 |
1,002 |
0.00 |
| 2024/10/22 |
1,985 |
1,988 |
1,981 |
1,988 |
5,308 |
0.91 |
| 2024/10/23 |
1,988 |
1,991 |
1,987 |
1,991 |
348 |
0.15 |
| 2024/10/24 |
1,993 |
1,993 |
1,987 |
1,990 |
2,539 |
-0.05 |
| 2024/10/25 |
1,981 |
1,986 |
1,981 |
1,986 |
5,477 |
-0.20 |
| 2024/10/28 |
1,988 |
1,995 |
1,988 |
1,994 |
1,214 |
0.40 |
| 2024/10/29 |
1,997 |
1,997 |
1,994 |
1,994 |
1,454 |
0.00 |
| 2024/10/30 |
1,995 |
1,995 |
1,991 |
1,991 |
507 |
-0.15 |
| 2024/10/31 |
2,002 |
2,002 |
1,997 |
2,001 |
6,504 |
0.50 |
| 2024/11/01 |
2,004 |
2,004 |
1,999 |
2,000 |
31,955 |
-0.05 |
| 2024/11/05 |
2,001 |
2,002 |
1,996 |
1,996 |
6,455 |
-0.20 |
| 2024/11/06 |
1,997 |
2,022 |
1,997 |
2,016 |
2,932 |
1.00 |
| 2024/11/07 |
2,017 |
2,018 |
2,012 |
2,014 |
8,110 |
-0.10 |
| 2024/11/08 |
2,005 |
2,005 |
2,001 |
2,003 |
871 |
-0.55 |
| 2024/11/11 |
1,985 |
2,057 |
1,985 |
2,000 |
6,812 |
-0.15 |
| 2024/11/12 |
2,003 |
2,005 |
2,003 |
2,005 |
469 |
0.25 |
| 2024/11/13 |
2,020 |
2,020 |
2,015 |
2,018 |
352 |
0.65 |
| 2024/11/14 |
2,020 |
2,020 |
2,018 |
2,020 |
715 |
0.10 |
| 2024/11/15 |
2,070 |
2,070 |
2,018 |
2,020 |
234 |
0.00 |
| 2024/11/18 |
2,018 |
2,018 |
2,013 |
2,013 |
593 |
-0.35 |
| 2024/11/19 |
2,006 |
2,012 |
2,006 |
2,011 |
1,041 |
-0.10 |
| 2024/11/20 |
2,010 |
2,010 |
2,006 |
2,006 |
15 |
-0.25 |
| 2024/11/21 |
2,006 |
2,010 |
2,006 |
2,009 |
81 |
0.15 |
| 2024/11/22 |
2,015 |
2,015 |
2,012 |
2,012 |
35 |
0.15 |
| 2024/11/25 |
2,006 |
2,006 |
2,002 |
2,002 |
62 |
-0.50 |
| 2024/11/26 |
2,000 |
2,000 |
1,991 |
1,997 |
226 |
-0.25 |
| 2024/11/27 |
1,999 |
1,999 |
1,996 |
1,996 |
248 |
-0.05 |
| 2024/11/28 |
1,988 |
1,993 |
1,988 |
1,993 |
106 |
-0.15 |
| 2024/11/29 |
1,993 |
1,993 |
1,992 |
1,992 |
2 |
-0.05 |
| 2024/12/02 |
1,990 |
1,990 |
1,984 |
1,984 |
25,870 |
-0.40 |
| 2024/12/03 |
1,981 |
1,985 |
1,981 |
1,985 |
3 |
0.05 |
| 2024/12/04 |
1,989 |
1,989 |
1,989 |
1,989 |
25,003 |
0.20 |
| 2024/12/05 |
1,989 |
1,989 |
1,986 |
1,986 |
16 |
-0.15 |
| 2024/12/06 |
1,985 |
1,985 |
1,985 |
1,985 |
1 |
-0.05 |
| 2024/12/09 |
1,980 |
1,980 |
1,980 |
1,980 |
113 |
-0.25 |
| 2024/12/10 |
1,981 |
1,986 |
1,981 |
1,986 |
22 |
0.30 |
| 2024/12/11 |
1,985 |
1,990 |
1,985 |
1,989 |
34 |
0.15 |
| 2024/12/12 |
1,997 |
1,997 |
1,994 |
1,997 |
7,500 |
0.40 |
| 2024/12/13 |
2,004 |
2,004 |
2,000 |
2,001 |
553 |
0.20 |
| 2024/12/16 |
2,004 |
2,009 |
2,004 |
2,008 |
50,716 |
0.35 |
| 2024/12/17 |
2,009 |
2,009 |
2,008 |
2,008 |
13,302 |
0.00 |
| 2024/12/18 |
2,007 |
2,009 |
2,007 |
2,008 |
252 |
0.00 |
| 2024/12/19 |
2,021 |
2,029 |
2,021 |
2,029 |
6,592 |
1.05 |
| 2024/12/20 |
2,035 |
2,035 |
2,030 |
2,032 |
537 |
0.15 |
| 2024/12/23 |
2,029 |
2,029 |
2,024 |
2,024 |
5 |
-0.39 |
| 2024/12/24 |
2,037 |
2,037 |
2,032 |
2,034 |
324 |
0.49 |
| 2024/12/25 |
2,029 |
2,029 |
2,029 |
2,029 |
837 |
-0.25 |
| 2024/12/26 |
2,030 |
2,036 |
2,030 |
2,036 |
111 |
0.34 |
| 2024/12/27 |
2,035 |
2,035 |
2,030 |
2,030 |
46 |
-0.29 |
| 2024/12/30 |
2,040 |
2,040 |
2,035 |
2,035 |
149 |
0.25 |
| 2025/01/06 |
2,034 |
2,034 |
2,034 |
2,034 |
72 |
-0.05 |
| 2025/01/07 |
2,038 |
2,038 |
2,033 |
2,033 |
267 |
-0.05 |
| 2025/01/08 |
2,042 |
2,042 |
2,040 |
2,040 |
1,570 |
0.34 |
| 2025/01/09 |
2,043 |
2,043 |
2,037 |
2,037 |
1,672 |
-0.15 |
| 2025/01/10 |
2,043 |
2,043 |
2,038 |
2,042 |
357 |
0.25 |
| 2025/01/14 |
2,057 |
2,057 |
2,051 |
2,053 |
1,132 |
0.54 |
| 2025/01/15 |
2,059 |
2,059 |
2,053 |
2,053 |
1,912 |
0.00 |
| 2025/01/16 |
2,041 |
2,041 |
2,033 |
2,037 |
143 |
-0.78 |
| 2025/01/17 |
2,028 |
2,035 |
2,028 |
2,035 |
24,690 |
-0.10 |
| 2025/01/20 |
2,030 |
2,037 |
2,030 |
2,034 |
37 |
-0.05 |
| 2025/01/21 |
2,020 |
2,026 |
2,020 |
2,026 |
1,009 |
-0.39 |
| 2025/01/22 |
2,028 |
2,032 |
2,028 |
2,029 |
106 |
0.15 |
| 2025/01/23 |
2,005 |
2,030 |
2,005 |
2,030 |
27 |
0.05 |
| 2025/01/24 |
2,031 |
2,035 |
2,031 |
2,035 |
615 |
0.25 |
| 2025/01/27 |
2,034 |
2,034 |
2,033 |
2,033 |
16 |
-0.10 |
| 2025/01/28 |
2,018 |
2,025 |
2,018 |
2,025 |
49,334 |
-0.39 |
| 2025/01/29 |
2,016 |
2,021 |
2,016 |
2,021 |
393 |
-0.20 |
| 2025/01/30 |
2,026 |
2,026 |
2,017 |
2,022 |
697 |
0.05 |
| 2025/01/31 |
2,001 |
2,021 |
2,001 |
2,020 |
293 |
-0.10 |
| 2025/02/03 |
2,020 |
2,020 |
2,020 |
2,020 |
250 |
0.00 |
| 2025/02/04 |
2,070 |
2,070 |
2,027 |
2,028 |
24 |
0.40 |
| 2025/02/05 |
2,058 |
2,058 |
2,020 |
2,020 |
19 |
-0.39 |
| 2025/02/06 |
2,070 |
2,070 |
2,009 |
2,011 |
88 |
-0.45 |
| 2025/02/07 |
1,962 |
2,015 |
1,962 |
2,015 |
574 |
0.20 |
| 2025/02/10 |
2,017 |
2,020 |
2,017 |
2,018 |
23,277 |
0.15 |
| 2025/02/12 |
2,025 |
2,026 |
2,025 |
2,026 |
150 |
0.40 |
| 2025/02/13 |
2,076 |
2,076 |
2,034 |
2,036 |
379 |
0.49 |
| 2025/02/14 |
2,058 |
2,058 |
2,025 |
2,026 |
415 |
-0.49 |
| 2025/02/17 |
2,022 |
2,022 |
2,018 |
2,019 |
129 |
-0.35 |
| 2025/02/18 |
2,020 |
2,026 |
2,020 |
2,026 |
16 |
0.35 |
| 2025/02/19 |
2,026 |
2,028 |
2,026 |
2,027 |
25 |
0.05 |
| 2025/02/20 |
2,019 |
2,028 |
2,019 |
2,023 |
154 |
-0.20 |
| 2025/02/21 |
2,025 |
2,025 |
2,018 |
2,020 |
11,543 |
-0.15 |
| 2025/02/25 |
2,011 |
2,011 |
2,003 |
2,006 |
7,125 |
-0.69 |
| 2025/02/26 |
1,988 |
2,000 |
1,988 |
1,999 |
2,518 |
-0.35 |
| 2025/02/27 |
1,987 |
1,994 |
1,987 |
1,993 |
664 |
-0.30 |
| 2025/02/28 |
1,985 |
1,987 |
1,985 |
1,987 |
71 |
-0.30 |
| 2025/03/03 |
1,983 |
1,988 |
1,983 |
1,986 |
641 |
-0.05 |
| 2025/03/04 |
1,978 |
1,978 |
1,972 |
1,975 |
73,902 |
-0.55 |
| 2025/03/05 |
2,015 |
2,015 |
1,985 |
1,986 |
929 |
0.56 |
| 2025/03/06 |
1,988 |
1,997 |
1,988 |
1,997 |
440 |
0.55 |
| 2025/03/07 |
1,994 |
1,994 |
1,988 |
1,988 |
39 |
-0.45 |
| 2025/03/10 |
1,987 |
1,995 |
1,987 |
1,991 |
253 |
0.15 |
| 2025/03/11 |
1,982 |
1,982 |
1,972 |
1,980 |
888 |
-0.55 |
| 2025/03/12 |
1,984 |
1,989 |
1,984 |
1,988 |
71 |
0.40 |
| 2025/03/13 |
1,996 |
1,996 |
1,993 |
1,993 |
21 |
0.25 |
| 2025/03/14 |
1,992 |
1,992 |
1,989 |
1,991 |
231 |
-0.10 |
| 2025/03/17 |
1,992 |
1,993 |
1,992 |
1,993 |
41 |
0.10 |
| 2025/03/18 |
1,994 |
1,994 |
1,992 |
1,993 |
102 |
0.00 |
| 2025/03/19 |
1,988 |
1,994 |
1,988 |
1,994 |
234 |
0.05 |
| 2025/03/21 |
1,988 |
1,988 |
1,984 |
1,986 |
441 |
-0.40 |
| 2025/03/24 |
1,985 |
1,992 |
1,985 |
1,987 |
33 |
0.05 |
| 2025/03/25 |
1,990 |
1,996 |
1,990 |
1,993 |
137 |
0.30 |
| 2025/03/26 |
1,994 |
1,996 |
1,994 |
1,996 |
14 |
0.15 |
| 2025/03/27 |
1,997 |
1,997 |
1,995 |
1,997 |
7 |
0.05 |
| 2025/03/28 |
1,991 |
1,996 |
1,991 |
1,996 |
111 |
-0.05 |
| 2025/03/31 |
1,982 |
1,982 |
1,975 |
1,976 |
42 |
-1.00 |
| 2025/04/01 |
1,974 |
1,978 |
1,974 |
1,978 |
833 |
0.10 |
| 2025/04/02 |
1,978 |
1,978 |
1,976 |
1,978 |
166 |
0.00 |
| 2025/04/03 |
1,962 |
1,963 |
1,959 |
1,961 |
127 |
-0.86 |
| 2025/04/04 |
1,959 |
1,959 |
1,946 |
1,946 |
1,863 |
-0.76 |
| 2025/04/07 |
1,916 |
1,944 |
1,916 |
1,936 |
6,233 |
-0.51 |
| 2025/04/08 |
1,976 |
1,976 |
1,968 |
1,970 |
58 |
1.76 |
| 2025/04/09 |
1,980 |
2,003 |
1,980 |
1,995 |
894 |
1.27 |
| 2025/04/10 |
1,985 |
1,992 |
1,983 |
1,986 |
991 |
-0.45 |
| 2025/04/11 |
1,996 |
2,006 |
1,996 |
1,998 |
1,672 |
0.60 |
| 2025/04/14 |
2,003 |
2,011 |
2,002 |
2,009 |
2,034 |
0.55 |
| 2025/04/15 |
1,995 |
1,996 |
1,987 |
1,996 |
15 |
-0.65 |
| 2025/04/16 |
1,990 |
1,990 |
1,983 |
1,983 |
92 |
-0.65 |
| 2025/04/17 |
1,983 |
1,983 |
1,979 |
1,983 |
13 |
0.00 |
| 2025/04/18 |
1,984 |
1,987 |
1,984 |
1,987 |
1,001 |
0.20 |
| 2025/04/21 |
1,987 |
1,989 |
1,980 |
1,989 |
1,219 |
0.10 |
| 2025/04/22 |
1,990 |
1,994 |
1,990 |
1,992 |
241 |
0.15 |
| 2025/04/23 |
1,987 |
1,989 |
1,986 |
1,989 |
555 |
-0.15 |
| 2025/04/24 |
1,990 |
1,991 |
1,988 |
1,988 |
56 |
-0.05 |
| 2025/04/25 |
1,987 |
1,987 |
1,983 |
1,983 |
106 |
-0.25 |
| 2025/04/28 |
1,978 |
1,984 |
1,978 |
1,984 |
3 |
0.05 |
| 2025/04/30 |
2,000 |
2,000 |
1,963 |
1,964 |
361 |
-1.01 |
| 2025/05/01 |
1,965 |
1,965 |
1,964 |
1,964 |
2 |
0.00 |
| 2025/05/02 |
1,965 |
1,972 |
1,965 |
1,971 |
15 |
0.36 |
| 2025/05/07 |
1,986 |
1,986 |
1,978 |
1,981 |
105 |
0.51 |
| 2025/05/08 |
1,978 |
1,979 |
1,978 |
1,979 |
1,435 |
-0.10 |
| 2025/05/09 |
1,986 |
1,990 |
1,986 |
1,990 |
103 |
0.56 |
| 2025/05/12 |
1,999 |
1,999 |
1,996 |
1,996 |
80 |
0.30 |
| 2025/05/13 |
2,006 |
2,006 |
2,000 |
2,002 |
43 |
0.30 |
| 2025/05/14 |
2,007 |
2,007 |
2,004 |
2,004 |
26 |
0.10 |
| 2025/05/15 |
2,015 |
2,015 |
2,012 |
2,012 |
50 |
0.40 |
| 2025/05/16 |
2,003 |
2,003 |
1,996 |
1,996 |
246 |
-0.80 |
| 2025/05/19 |
1,998 |
2,007 |
1,998 |
2,007 |
14 |
0.55 |
| 2025/05/20 |
2,001 |
2,001 |
2,000 |
2,000 |
183 |
-0.35 |
| 2025/05/21 |
2,001 |
2,006 |
2,001 |
2,006 |
203 |
0.30 |
| 2025/05/22 |
2,014 |
2,014 |
2,014 |
2,014 |
5,008 |
0.40 |
| 2025/05/23 |
2,010 |
2,010 |
2,007 |
2,007 |
3 |
-0.35 |
| 2025/05/26 |
2,012 |
2,012 |
2,007 |
2,011 |
18 |
0.20 |
| 2025/05/27 |
2,007 |
2,007 |
2,002 |
2,002 |
17 |
-0.45 |
| 2025/05/28 |
2,000 |
2,003 |
1,993 |
2,003 |
5,041 |
0.05 |
| 2025/05/29 |
2,006 |
2,008 |
2,003 |
2,008 |
52 |
0.25 |
| 2025/05/30 |
1,994 |
1,997 |
1,992 |
1,995 |
21 |
-0.65 |
| 2025/06/02 |
1,989 |
1,995 |
1,989 |
1,992 |
11 |
-0.15 |
| 2025/06/03 |
1,994 |
1,994 |
1,992 |
1,993 |
14 |
0.05 |
| 2025/06/04 |
1,995 |
1,998 |
1,995 |
1,998 |
27 |
0.25 |
| 2025/06/05 |
1,985 |
1,987 |
1,985 |
1,987 |
117 |
-0.55 |
| 2025/06/06 |
1,991 |
1,992 |
1,991 |
1,992 |
103 |
0.25 |
| 2025/06/09 |
2,003 |
2,004 |
2,003 |
2,004 |
48 |
0.60 |
| 2025/06/10 |
2,006 |
2,006 |
2,002 |
2,002 |
32 |
-0.10 |
| 2025/06/11 |
2,002 |
2,002 |
2,000 |
2,002 |
94,787 |
0.00 |
| 2025/06/12 |
1,995 |
1,995 |
1,989 |
1,994 |
39,810 |
-0.40 |
| 2025/06/13 |
1,990 |
1,990 |
1,980 |
1,988 |
280 |
-0.30 |
| 2025/06/16 |
1,989 |
1,997 |
1,989 |
1,994 |
1,553 |
0.30 |
| 2025/06/17 |
1,996 |
1,998 |
1,993 |
1,998 |
98 |
0.20 |
| 2025/06/18 |
1,989 |
1,991 |
1,989 |
1,991 |
62 |
-0.35 |
| 2025/06/19 |
1,992 |
1,992 |
1,988 |
1,991 |
11 |
0.00 |
| 2025/06/20 |
1,990 |
1,991 |
1,990 |
1,991 |
103 |
0.00 |
| 2025/06/23 |
1,991 |
1,991 |
1,990 |
1,990 |
2 |
-0.05 |
| 2025/06/24 |
1,984 |
1,984 |
1,980 |
1,981 |
117 |
-0.45 |
| 2025/06/25 |
1,977 |
1,981 |
1,974 |
1,981 |
15 |
0.00 |
| 2025/06/26 |
1,981 |
2,022 |
1,892 |
1,892 |
5 |
-4.49 |
| 2025/06/27 |
1,959 |
1,974 |
1,959 |
1,973 |
5,299 |
4.28 |
| 2025/06/30 |
2,001 |
2,001 |
1,972 |
1,975 |
27 |
0.10 |
| 2025/07/01 |
1,975 |
1,975 |
1,966 |
1,966 |
72 |
-0.46 |
| 2025/07/02 |
1,970 |
1,974 |
1,970 |
1,974 |
28 |
0.41 |
| 2025/07/03 |
1,969 |
1,973 |
1,969 |
1,971 |
369 |
-0.15 |
| 2025/07/04 |
1,950 |
1,982 |
1,950 |
1,980 |
431 |
0.46 |
| 2025/07/07 |
1,981 |
1,981 |
1,981 |
1,981 |
101 |
0.05 |
| 2025/07/08 |
1,980 |
1,988 |
1,980 |
1,988 |
11 |
0.35 |
| 2025/07/09 |
1,990 |
1,991 |
1,990 |
1,991 |
4 |
0.15 |
| 2025/07/10 |
1,992 |
1,992 |
1,982 |
1,985 |
16 |
-0.30 |
| 2025/07/11 |
1,986 |
1,988 |
1,982 |
1,988 |
5 |
0.15 |
| 2025/07/14 |
1,992 |
1,993 |
1,991 |
1,993 |
96 |
0.25 |
| 2025/07/15 |
1,992 |
1,995 |
1,990 |
1,990 |
45 |
-0.15 |
| 2025/07/16 |
2,002 |
2,002 |
1,996 |
1,999 |
56 |
0.45 |
| 2025/07/17 |
1,999 |
2,000 |
1,998 |
2,000 |
34 |
0.05 |
| 2025/07/18 |
1,993 |
1,995 |
1,991 |
1,992 |
16 |
-0.40 |
| 2025/07/22 |
1,986 |
1,986 |
1,983 |
1,983 |
68 |
-0.45 |
| 2025/07/23 |
1,979 |
1,984 |
1,979 |
1,983 |
528 |
0.00 |
| 2025/07/24 |
1,985 |
1,988 |
1,985 |
1,988 |
11 |
0.25 |
| 2025/07/25 |
1,985 |
1,989 |
1,985 |
1,986 |
273 |
-0.10 |
| 2025/07/28 |
1,988 |
1,988 |
1,987 |
1,987 |
16 |
0.05 |
| 2025/07/29 |
2,000 |
2,000 |
1,988 |
1,991 |
98 |
0.20 |
| 2025/07/30 |
1,980 |
1,982 |
1,976 |
1,982 |
300 |
-0.45 |
| 2025/07/31 |
2,022 |
2,022 |
1,982 |
1,984 |
2,026 |
0.10 |
| 2025/08/01 |
1,985 |
1,987 |
1,985 |
1,987 |
4 |
0.15 |
| 2025/08/04 |
1,954 |
1,967 |
1,954 |
1,964 |
201 |
-1.16 |
| 2025/08/05 |
1,960 |
1,964 |
1,958 |
1,964 |
102 |
0.00 |
| 2025/08/06 |
1,963 |
1,963 |
1,963 |
1,963 |
3 |
-0.05 |
| 2025/08/07 |
1,965 |
1,969 |
1,962 |
1,962 |
320 |
-0.05 |
| 2025/08/08 |
1,964 |
1,969 |
1,963 |
1,969 |
28 |
0.36 |
| 2025/08/12 |
1,970 |
1,970 |
1,969 |
1,969 |
34 |
0.00 |
| 2025/08/13 |
1,969 |
1,969 |
1,969 |
1,969 |
1 |
0.00 |
| 2025/08/14 |
1,965 |
1,965 |
1,960 |
1,960 |
28 |
-0.46 |
| 2025/08/15 |
1,968 |
1,970 |
1,968 |
1,969 |
27 |
0.46 |
| 2025/08/18 |
1,970 |
1,970 |
1,970 |
1,970 |
101 |
0.05 |
| 2025/08/20 |
1,969 |
1,969 |
1,969 |
1,969 |
2 |
-0.05 |
| 2025/08/21 |
1,969 |
1,969 |
1,969 |
1,969 |
2 |
0.00 |
| 2025/08/22 |
1,970 |
1,970 |
1,970 |
1,970 |
1 |
0.05 |
| 2025/08/25 |
1,966 |
1,968 |
1,962 |
1,962 |
23 |
-0.41 |
| 2025/08/26 |
1,964 |
1,972 |
1,964 |
1,972 |
31 |
0.51 |
| 2025/08/27 |
1,966 |
1,966 |
1,961 |
1,961 |
5 |
-0.56 |
| 2025/08/28 |
1,959 |
1,959 |
1,956 |
1,956 |
4 |
-0.25 |
| 2025/08/29 |
1,955 |
1,955 |
1,953 |
1,953 |
6 |
-0.15 |
| 2025/09/01 |
1,957 |
1,957 |
1,955 |
1,955 |
2 |
0.10 |
| 2025/09/02 |
1,956 |
1,962 |
1,956 |
1,962 |
13 |
0.36 |
| 2025/09/03 |
1,961 |
1,963 |
1,961 |
1,963 |
28 |
0.05 |
| 2025/09/04 |
1,957 |
1,957 |
1,957 |
1,957 |
51 |
-0.31 |
| 2025/09/05 |
1,958 |
1,958 |
1,946 |
1,952 |
58 |
-0.26 |
| 2025/09/08 |
1,944 |
1,946 |
1,944 |
1,944 |
84 |
-0.41 |
| 2025/09/09 |
1,939 |
1,939 |
1,938 |
1,938 |
3 |
-0.31 |
| 2025/09/10 |
1,941 |
1,945 |
1,941 |
1,945 |
38 |
0.36 |
| 2025/09/11 |
1,943 |
1,943 |
1,938 |
1,938 |
54 |
-0.36 |
| 2025/09/17 |
1,938 |
1,938 |
1,938 |
1,938 |
1 |
0.00 |
| 2025/09/18 |
1,943 |
1,946 |
1,937 |
1,937 |
36 |
-0.05 |
| 2025/09/19 |
1,946 |
1,946 |
1,945 |
1,946 |
4 |
0.46 |
| 2025/09/22 |
1,948 |
1,950 |
1,948 |
1,950 |
2 |
0.21 |
| 2025/09/24 |
1,948 |
1,948 |
1,948 |
1,948 |
1 |
-0.10 |
| 2025/09/25 |
1,950 |
1,951 |
1,950 |
1,951 |
3 |
0.15 |
| 2025/09/26 |
1,953 |
1,953 |
1,953 |
1,953 |
30 |
0.10 |
| 2025/09/29 |
1,953 |
1,955 |
1,953 |
1,955 |
126 |
0.10 |
| 2025/10/02 |
1,947 |
1,949 |
1,947 |
1,949 |
102 |
-0.31 |
| 2025/10/03 |
1,949 |
1,949 |
1,948 |
1,948 |
3 |
-0.05 |
| 2025/10/06 |
1,952 |
1,953 |
1,952 |
1,953 |
11 |
0.26 |
| 2025/10/09 |
1,957 |
1,957 |
1,952 |
1,952 |
5 |
-0.05 |
| 2025/10/10 |
1,953 |
1,954 |
1,952 |
1,953 |
72 |
0.05 |
| 2025/10/14 |
1,944 |
1,944 |
1,940 |
1,940 |
176,677 |
-0.67 |
| 2025/10/15 |
1,941 |
1,941 |
1,939 |
1,939 |
2 |
-0.05 |
| 2025/10/16 |
1,938 |
1,938 |
1,938 |
1,938 |
30 |
-0.05 |
| 2025/10/17 |
1,932 |
1,932 |
1,929 |
1,929 |
51 |
-0.46 |
| 2025/10/20 |
1,936 |
1,939 |
1,936 |
1,939 |
212 |
0.52 |
| 2025/10/21 |
1,936 |
1,936 |
1,935 |
1,935 |
51 |
-0.21 |
| 2025/10/22 |
1,933 |
1,933 |
1,933 |
1,933 |
65 |
-0.10 |
| 2025/10/24 |
1,940 |
1,940 |
1,939 |
1,939 |
85 |
0.31 |
| 2025/10/27 |
1,944 |
1,944 |
1,942 |
1,942 |
11 |
0.15 |
| 2025/10/28 |
1,943 |
1,943 |
1,937 |
1,937 |
8 |
-0.26 |
| 2025/10/30 |
1,947 |
1,947 |
1,947 |
1,947 |
1 |
0.52 |
| 2025/10/31 |
1,944 |
1,951 |
1,944 |
1,950 |
589 |
0.15 |
| 2025/11/04 |
1,950 |
1,952 |
1,949 |
1,949 |
89,292 |
-0.05 |
| 2025/11/05 |
1,949 |
1,949 |
1,947 |
1,947 |
133 |
-0.10 |
| 2025/11/06 |
1,958 |
1,958 |
1,955 |
1,955 |
163 |
0.41 |
| 2025/11/07 |
1,975 |
1,975 |
1,946 |
1,946 |
562 |
-0.46 |
| 2025/11/10 |
1,944 |
1,959 |
1,944 |
1,959 |
312 |
0.67 |
| 2025/11/11 |
1,952 |
1,952 |
1,951 |
1,951 |
2,469 |
-0.41 |
| 2025/11/12 |
1,947 |
1,947 |
1,946 |
1,946 |
1,132 |
-0.26 |
| 2025/11/13 |
1,947 |
1,947 |
1,947 |
1,947 |
2 |
0.05 |
| 2025/11/14 |
1,949 |
1,949 |
1,949 |
1,949 |
1 |
0.10 |
| 2025/11/17 |
1,953 |
1,954 |
1,953 |
1,953 |
380 |
0.21 |
| 2025/11/18 |
1,949 |
1,952 |
1,949 |
1,949 |
726 |
-0.20 |
| 2025/11/19 |
1,948 |
1,948 |
1,948 |
1,948 |
3 |
-0.05 |
| 2025/11/20 |
1,946 |
1,953 |
1,946 |
1,952 |
1,193 |
0.21 |
| 2025/11/21 |
1,946 |
1,946 |
1,945 |
1,946 |
131 |
-0.31 |
| 2025/11/25 |
1,938 |
1,938 |
1,938 |
1,938 |
17,952 |
-0.41 |
| 2025/11/26 |
1,936 |
1,936 |
1,934 |
1,935 |
4 |
-0.15 |
| 2025/11/27 |
1,931 |
1,934 |
1,931 |
1,934 |
4 |
-0.05 |
| 2025/11/28 |
1,935 |
1,936 |
1,935 |
1,936 |
8 |
0.10 |
| 2025/12/01 |
1,937 |
1,939 |
1,937 |
1,939 |
263,148 |
0.15 |
| 2025/12/02 |
1,945 |
1,946 |
1,945 |
1,946 |
9 |
0.36 |
| 2025/12/03 |
1,945 |
1,945 |
1,943 |
1,944 |
234,741 |
-0.10 |
| 2025/12/04 |
1,943 |
1,944 |
1,943 |
1,944 |
102 |
0.00 |
| 2025/12/05 |
1,944 |
1,947 |
1,944 |
1,947 |
24 |
0.15 |
| 2025/12/08 |
1,987 |
1,987 |
1,951 |
1,952 |
423 |
0.26 |
| 2025/12/09 |
1,955 |
1,956 |
1,955 |
1,956 |
208 |
0.20 |
| 2025/12/10 |
1,958 |
1,960 |
1,958 |
1,960 |
53 |
0.20 |
| 2025/12/11 |
1,955 |
1,955 |
1,952 |
1,953 |
39 |
-0.36 |
| 2025/12/12 |
1,951 |
1,955 |
1,951 |
1,955 |
166 |
0.10 |
| 2025/12/15 |
1,958 |
1,958 |
1,955 |
1,956 |
106,119 |
0.05 |
| 2025/12/16 |
1,957 |
1,957 |
1,954 |
1,955 |
70,583 |
-0.05 |
| 2025/12/17 |
1,953 |
1,954 |
1,952 |
1,954 |
11 |
-0.05 |
| 2025/12/18 |
1,952 |
1,952 |
1,951 |
1,951 |
10 |
-0.15 |
| 2025/12/19 |
1,949 |
1,951 |
1,948 |
1,951 |
5 |
0.00 |
| 2025/12/22 |
1,950 |
1,954 |
1,950 |
1,953 |
195,047 |
0.10 |
| 2025/12/23 |
1,953 |
1,954 |
1,953 |
1,954 |
504 |
0.05 |
| 2025/12/25 |
1,946 |
1,955 |
1,946 |
1,955 |
4 |
0.05 |
| 2025/12/26 |
1,953 |
1,954 |
1,953 |
1,954 |
51 |
-0.05 |
| 2025/12/29 |
1,948 |
1,952 |
1,948 |
1,951 |
36,013 |
-0.15 |
| 2025/12/30 |
1,950 |
1,950 |
1,948 |
1,948 |
3 |
-0.15 |
| 2026/01/05 |
1,908 |
1,956 |
1,908 |
1,955 |
230,287 |
0.36 |
| 2026/01/06 |
1,956 |
1,956 |
1,952 |
1,953 |
32 |
-0.10 |
| 2026/01/07 |
1,964 |
1,964 |
1,951 |
1,953 |
299 |
0.00 |
| 2026/01/08 |
1,947 |
1,951 |
1,947 |
1,951 |
313 |
-0.10 |
| 2026/01/09 |
1,960 |
1,960 |
1,954 |
1,959 |
1,020 |
0.41 |
| 2026/01/13 |
1,957 |
1,957 |
1,956 |
1,957 |
52,844 |
-0.10 |
| 2026/01/14 |
1,955 |
1,962 |
1,955 |
1,962 |
580 |
0.26 |
| 2026/01/15 |
1,953 |
1,953 |
1,951 |
1,953 |
8 |
-0.46 |
| 2026/01/16 |
1,993 |
1,993 |
1,955 |
1,956 |
288 |
0.15 |
| 2026/01/19 |
1,960 |
1,966 |
1,960 |
1,961 |
1,219 |
0.26 |
| 2026/01/20 |
1,965 |
1,968 |
1,965 |
1,965 |
718 |
0.20 |
| 2026/01/21 |
1,968 |
1,976 |
1,968 |
1,976 |
571 |
0.56 |
