楽天ＥＴＦ－日経レバレッジ指数連動型 1458
55,890円
(時刻：15:30)
▼ -560円 (-0.99%)
価格情報
| 始値 | 54,650円 |
| 高値 | 56,150円 |
| 安値 | 54,650円 |
| 終値 | 55,890円 |
| 出来高 | 190,251株 |
| 売買代金 | 10,586,076,370円 |
| 売り気配 (15:30) | 55,900円 |
| 買い気配 (15:30) | 55,890円 |
| 年初来高値 (2026/01/14) | 59,750円 |
| 年初来安値 (2025/04/07) | 19,620円 |
基本情報
| 銘柄名 | 楽天ＥＴＦ－日経レバレッジ指数連動型 |
| 英文銘柄名 | RAKUTEN ETF-NIKKEI 225 LEVERAGED INDEX |
| 時価総額 | 19,915,560,000.0円 |
| 発行済株式総数 | 352,800株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 30,741 | -1,377 | 27,090 | -7,307 |
| 2026/01/09 | 32,118 | -1 | 34,397 | -2,746 |
| 2025/12/26 | 32,119 | 4,043 | 37,143 | -23,470 |
| 2025/12/19 | 28,076 | -7,758 | 60,613 | 22,970 |
| 2025/12/12 | 35,834 | -220 | 37,643 | -10,771 |
| 2025/12/05 | 36,054 | 91 | 48,414 | 5,819 |
| 2025/11/28 | 35,963 | 3,177 | 42,595 | -17,730 |
| 2025/11/21 | 32,786 | -5,923 | 60,325 | 11,659 |
| 2025/11/14 | 38,709 | -31 | 48,666 | -2,621 |
| 2025/11/07 | 38,740 | -17,116 | 51,287 | 36,024 |
| 2025/10/31 | 55,856 | 3,640 | 15,263 | -23,071 |
| 2025/10/24 | 52,216 | -371 | 38,334 | -20,249 |
| 2025/10/17 | 52,587 | -14,727 | 58,583 | 22,354 |
| 2025/10/10 | 67,314 | -16,058 | 36,229 | 18,369 |
| 2025/10/03 | 83,372 | 550 | 17,860 | -11,171 |
| 2025/09/26 | 82,822 | -2,872 | 29,031 | 3,807 |
| 2025/09/19 | 85,694 | -3,877 | 25,224 | 7,938 |
| 2025/09/12 | 89,571 | 17,119 | 17,286 | -22,677 |
| 2025/09/05 | 72,452 | 348 | 39,963 | -2,417 |
| 2025/08/29 | 72,104 | -7,607 | 42,380 | 9,120 |
| 2025/08/22 | 79,711 | -13,159 | 33,260 | 13,549 |
| 2025/08/15 | 92,870 | 12,588 | 19,711 | -5,651 |
| 2025/08/08 | 80,282 | 18,853 | 25,362 | -19,734 |
| 2025/08/01 | 61,429 | -13,623 | 45,096 | 13,696 |
| 2025/07/25 | 75,052 | 10,934 | 31,400 | -32,638 |
| 2025/07/18 | 64,118 | 589 | 64,038 | -9,955 |
| 2025/07/11 | 63,529 | -10,739 | 73,993 | 10,586 |
| 2025/07/04 | 74,268 | 953 | 63,407 | 9,507 |
| 2025/06/27 | 73,315 | 23,255 | 53,900 | -58,051 |
| 2025/06/20 | 50,060 | 5,916 | 111,951 | -41,815 |
| 2025/06/13 | 44,144 | 3,886 | 153,766 | 1,484 |
| 2025/06/06 | 40,258 | -333 | 152,282 | 13,326 |
| 2025/05/30 | 40,591 | -9,884 | 138,956 | -24,480 |
| 2025/05/23 | 50,475 | -3,056 | 163,436 | 14,654 |
| 2025/05/16 | 53,531 | 2,095 | 148,782 | -22,767 |
| 2025/05/09 | 51,436 | 5,698 | 171,549 | -16,222 |
| 2025/05/02 | 45,738 | 9,540 | 187,771 | -48,115 |
| 2025/04/25 | 36,198 | 8,107 | 235,886 | -31,512 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| 個人 | 3,010 | 0.85% | 2026/01/20 |
| 合計・最新計算日 | 3,010 | 0.85% | 2026/01/20 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/01/20 | 個人 | 3,010 （0.70%→0.85%） |
| 2026/01/19 | 個人 | 2,490 （0.26%→0.70%） |
| 2026/01/19 | 個人 | 1,080 （0.61%→0.30%） |
| 2026/01/16 | 個人 | 2,180 （0.87%→0.61%） |
| 2026/01/15 | 個人 | 3,083 （0.41%→0.87%） |
| 2026/01/07 | 個人 | 0 （0.94%→0.00%） |
| 2026/01/06 | 個人 | 4,700 （0.28%→0.94%） |
| 2025/12/19 | 個人 | 2,080 （0.62%→0.41%） |
| 2025/12/17 | 個人 | 3,130 （0.54%→0.62%） |
| 2025/12/15 | 個人 | 2,730 （0.62%→0.54%） |
| 2025/12/12 | 個人 | 3,130 （0.56%→0.62%） |
| 2025/12/11 | 個人 | 2,790 （0.65%→0.56%） |
| 2025/12/10 | 個人 | 3,250 （0.92%→0.65%） |
| 2025/12/09 | 個人 | 3,230 （0.88%→0.92%） |
| 2025/12/05 | 個人 | 0 （0.51%→0.00%） |
| 2025/12/04 | 個人 | 1,803 （None→0.51%） |
| 2025/12/04 | 個人 | 3,090 （0.92%→0.88%） |
| 2025/12/03 | 個人 | 3,230 （0.83%→0.92%） |
| 2025/12/01 | 個人 | 2,930 （0.78%→0.83%） |
| 2025/11/27 | 個人 | 2,730 （1.03%→0.78%） |
| 2025/11/26 | 個人 | 3,610 （0.90%→1.03%） |
| 2025/11/21 | 個人 | 3,170 （1.00%→0.90%） |
| 2025/11/19 | 個人 | 3,510 （0.91%→1.00%） |
| 2025/11/19 | 個人 | 1,290 （0.58%→0.36%） |
| 2025/11/17 | 個人 | 3,210 （1.08%→0.91%） |
| 2025/11/17 | 個人 | 2,030 （0.74%→0.58%） |
| 2025/11/14 | 個人 | 3,780 （1.17%→1.08%） |
| 2025/11/14 | 個人 | 2,610 （0.69%→0.74%） |
| 2025/11/13 | 個人 | 4,100 （1.41%→1.17%） |
| 2025/11/13 | 個人 | 2,430 （0.88%→0.69%） |
| 2025/11/13 | 個人 | 1,500 （0.51%→0.42%） |
| 2025/11/10 | 個人 | 4,080 （1.37%→1.41%） |
| 2025/11/07 | 個人 | 3,980 （1.28%→1.37%） |
| 2025/11/05 | 個人 | 0 （0.86%→0.00%） |
| 2025/11/05 | 個人 | 3,710 （1.07%→1.28%） |
| 2025/11/05 | 個人 | 0 （0.51%→0.00%） |
| 2025/10/31 | 個人 | 0 （1.03%→0.00%） |
| 2025/10/31 | 個人 | 1,500 （None→0.51%） |
| 2025/10/30 | 個人 | 3,110 （1.25%→1.07%） |
| 2025/10/29 | 個人 | 2,500 （0.00%→0.86%） |
| 2025/10/24 | 個人 | 1,500 （0.34%→0.51%） |
| 2025/10/23 | 個人 | 3,610 （1.32%→1.25%） |
| 2025/10/23 | 個人 | 2,550 （0.90%→0.88%） |
| 2025/10/22 | 個人 | 3,810 （1.07%→1.32%） |
| 2025/10/21 | 個人 | 0 （0.51%→0.00%） |
| 2025/10/21 | 個人 | 0 （0.69%→0.00%） |
| 2025/10/20 | 個人 | 2,000 （None→0.69%） |
| 2025/10/20 | 個人 | 1,500 （0.72%→0.51%） |
| 2025/10/20 | 個人 | 2,600 （0.72%→0.90%） |
| 2025/10/17 | 個人 | 3,110 （1.20%→1.07%） |
| 2025/10/17 | 個人 | 2,100 （0.83%→0.72%） |
| 2025/10/16 | 個人 | 2,400 （1.03%→0.83%） |
| 2025/10/15 | 個人 | 3,000 （0.86%→1.03%） |
| 2025/10/14 | 個人 | 3,470 （1.15%→1.20%） |
| 2025/10/14 | 個人 | 2,500 （0.72%→0.86%） |
| 2025/10/14 | 個人 | 0 （0.62%→0.00%） |
| 2025/10/10 | 個人 | 2,100 （0.47%→0.72%） |
| 2025/10/10 | 個人 | 1,800 （None→0.62%） |
| 2025/10/10 | 個人 | 3,340 （0.82%→1.15%） |
| 2025/10/10 | 個人 | 3,000 （0.68%→1.03%） |
| 2025/10/10 | 個人 | 2,100 （0.59%→0.72%） |
| 2025/10/09 | 個人 | 2,600 （0.47%→0.59%） |
| 2025/10/08 | 個人 | 3,610 （0.70%→0.82%） |
| 2025/10/07 | 個人 | 2,100 （0.50%→0.47%） |
| 2025/10/06 | 個人 | 2,100 （0.60%→0.47%） |
| 2025/10/03 | 個人 | 2,674 （None→0.60%） |
| 2025/10/03 | 個人 | 2,200 （0.38%→0.50%） |
| 2025/10/01 | 個人 | 3,110 （0.57%→0.70%） |
| 2025/10/01 | 個人 | 1,700 （0.54%→0.38%） |
| 2025/09/29 | 個人 | 2,550 （0.64%→0.57%） |
| 2025/09/26 | 個人 | 2,850 （0.55%→0.64%） |
| 2025/09/26 | 個人 | 2,400 （0.65%→0.54%） |
| 2025/09/25 | 個人 | 2,900 （0.52%→0.65%） |
| 2025/09/22 | 個人 | 2,300 （0.47%→0.52%） |
| 2025/09/19 | 個人 | 2,450 （0.60%→0.55%） |
| 2025/09/19 | 個人 | 0 （0.63%→0.00%） |
| 2025/09/18 | 個人 | 2,800 （None→0.63%） |
| 2025/09/17 | 個人 | 0 （0.62%→0.00%） |
| 2025/09/16 | 個人 | 2,750 （0.39%→0.62%） |
| 2025/09/16 | 個人 | 2,670 （0.51%→0.60%） |
| 2025/09/10 | 個人 | 3,000 （0.59%→0.68%） |
| 2025/09/04 | 個人 | 2,570 （0.49%→0.51%） |
| 2025/09/01 | 個人 | 2,510 （0.66%→0.49%） |
| 2025/08/26 | 個人 | 3,350 （0.54%→0.66%） |
| 2025/08/25 | 個人 | 2,750 （0.76%→0.54%） |
| 2025/08/22 | 個人 | 3,850 （0.53%→0.76%） |
| 2025/08/21 | 個人 | 2,710 （0.76%→0.53%） |
| 2025/08/20 | 個人 | 3,850 （0.50%→0.76%） |
| 2025/08/15 | 個人 | 2,550 （0.66%→0.50%） |
| 2025/08/14 | 個人 | 3,350 （0.58%→0.66%） |
| 2025/08/13 | 個人 | 3,000 （0.49%→0.59%） |
| 2025/08/13 | 個人 | 2,950 （0.40%→0.58%） |
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 |
|---|---|---|---|
| 2026/01/16 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 7,707 | 2,395 | 5,312 | 0 | 120 | |||
| 2026/01/19 | 東証 | 7,037 | 3,782 | 3,255 | 0 | 120 | - | - | - |
| 2026/01/16 | 東証 | 5,382 | 5,382 | 0 | 0 | 120 | ***** | ***** | - |
| 2026/01/15 | 東証 | 6,190 | 6,111 | 79 | 0 | 120 | - | - | - |
| 2026/01/14 | 東証 | 5,188 | 16,885 | -11,697 | 0 | 360 | 30.00 | 6.13 | B |
| 2026/01/13 | 東証 | 5,588 | 5,581 | 7 | 0 | 120 | - | - | - |
| 2026/01/09 | 東証 | 5,705 | 4,449 | 1,256 | 0 | 120 | - | - | - |
| 2026/01/08 | 東証 | 8,595 | 2,096 | 6,499 | 0 | 120 | - | - | - |
| 2026/01/07 | 東証 | 7,460 | 5,693 | 1,767 | 0 | 480 | - | - | - |
| 2026/01/06 | 東証 | 5,744 | 16,283 | -10,539 | 0 | 120 | 5.00 | 3.28 | C |
| 2026/01/05 | 東証 | 5,794 | 10,091 | -4,297 | 0 | 120 | 5.00 | 3.36 | D |
| 2025/12/30 | 東証 | 9,972 | 2,034 | 7,938 | 0 | 120 | - | - | - |
| 2025/12/29 | 東証 | 9,368 | 2,532 | 6,836 | 0 | 120 | - | - | - |
| 2025/12/26 | 東証 | 8,970 | 4,109 | 4,861 | 0 | 720 | - | - | - |
| 2025/12/25 | 東証 | 12,405 | 1,560 | 10,845 | 0 | 120 | - | - | - |
| 2025/12/24 | 東証 | 11,998 | 1,730 | 10,268 | 0 | 360 | - | - | - |
| 2025/12/23 | 東証 | 11,234 | 1,535 | 9,699 | 0 | 120 | - | - | - |
| 2025/12/22 | 東証 | 11,776 | 1,575 | 10,201 | 0 | 120 | - | - | - |
| 2025/12/19 | 東証 | 22,713 | 1,341 | 21,372 | 0 | 100 | - | - | - |
| 2025/12/18 | 東証 | 24,908 | 1,254 | 23,654 | 0 | 100 | - | - | - |
| 2025/12/17 | 東証 | 21,876 | 1,318 | 20,558 | 0 | 300 | - | - | - |
| 2025/12/16 | 東証 | 18,846 | 1,328 | 17,518 | 0 | 100 | - | - | - |
| 2025/12/15 | 東証 | 11,182 | 1,586 | 9,596 | 0 | 120 | - | - | - |
| 2025/12/12 | 東証 | 8,858 | 4,270 | 4,588 | 0 | 120 | - | - | - |
| 2025/12/11 | 東証 | 11,506 | 1,953 | 9,553 | 0 | 120 | - | - | - |
| 2025/12/10 | 東証 | 10,439 | 2,851 | 7,588 | 0 | 360 | - | - | - |
| 2025/12/09 | 東証 | 9,858 | 3,793 | 6,065 | 0 | 120 | - | - | - |
| 2025/12/08 | 東証 | 10,776 | 2,461 | 8,315 | 0 | 120 | - | - | - |
| 2025/12/05 | 東証 | 10,436 | 3,439 | 6,997 | 0 | 120 | - | - | - |
| 2025/12/04 | 東証 | 8,909 | 5,971 | 2,938 | 0 | 120 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月29日 10時30分 | 2026年3月期 中間決算短信（2025年3月16日～2025年9月15日） |
| 2025年04月28日 11時00分 | 2025年3月期 決算短信（2024年3月16日～2025年3月15日） |
| 2025年03月17日 17時30分 | ETFの収益分配のお知らせ |
| 2025年03月12日 10時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年10月29日 10時30分 | 2025年3月期 中間決算短信（2024年3月16日～2024年9月15日） |
| 2024年10月18日 16時00分 | ＥＴＦの申込締切時間の変更に係る投資信託約款変更のお知らせ |
| 2024年04月26日 10時30分 | 2024年3月期 決算短信（2023年3月16日～2024年3月15日） |
| 2024年03月15日 18時00分 | ETFの収益分配のお知らせ |
| 2024年03月13日 09時30分 | ETFの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 32,140 | 32,920 | 32,120 | 32,590 | 356,630 | - |
| 2024/07/30 | 32,230 | 32,610 | 31,850 | 32,590 | 210,881 | 0.00 |
| 2024/07/31 | 31,700 | 33,730 | 31,630 | 33,560 | 821,061 | 2.98 |
| 2024/08/01 | 32,940 | 32,950 | 31,210 | 31,820 | 512,042 | -5.18 |
| 2024/08/02 | 29,020 | 29,440 | 28,120 | 28,190 | 614,340 | -11.41 |
| 2024/08/05 | 24,690 | 25,645 | 23,190 | 23,190 | 797,496 | -17.74 |
| 2024/08/06 | 24,690 | 25,685 | 23,660 | 24,760 | 1,018,552 | 6.77 |
| 2024/08/07 | 23,760 | 27,100 | 23,625 | 26,085 | 989,012 | 5.35 |
| 2024/08/08 | 25,160 | 26,440 | 24,640 | 25,610 | 519,959 | -1.82 |
| 2024/08/09 | 26,610 | 26,910 | 25,010 | 25,985 | 663,191 | 1.46 |
| 2024/08/13 | 26,890 | 27,650 | 26,840 | 27,650 | 396,010 | 6.41 |
| 2024/08/14 | 28,150 | 28,360 | 27,405 | 27,980 | 642,465 | 1.19 |
| 2024/08/15 | 27,870 | 28,675 | 27,850 | 28,360 | 456,879 | 1.36 |
| 2024/08/16 | 29,845 | 30,620 | 29,640 | 30,560 | 482,501 | 7.76 |
| 2024/08/19 | 30,150 | 30,580 | 29,295 | 29,370 | 687,164 | -3.89 |
| 2024/08/20 | 30,110 | 30,730 | 29,925 | 30,540 | 636,587 | 3.98 |
| 2024/08/21 | 29,800 | 30,390 | 29,705 | 30,310 | 502,573 | -0.75 |
| 2024/08/22 | 30,400 | 31,010 | 30,160 | 30,670 | 409,649 | 1.19 |
| 2024/08/23 | 30,680 | 31,030 | 30,420 | 31,000 | 426,387 | 1.08 |
| 2024/08/26 | 30,530 | 30,640 | 30,040 | 30,500 | 366,128 | -1.61 |
| 2024/08/27 | 30,370 | 30,930 | 30,210 | 30,840 | 261,318 | 1.11 |
| 2024/08/28 | 30,740 | 30,940 | 30,580 | 30,910 | 292,261 | 0.23 |
| 2024/08/29 | 30,500 | 31,020 | 30,290 | 30,970 | 313,532 | 0.19 |
| 2024/08/30 | 31,100 | 31,440 | 30,880 | 31,430 | 352,118 | 1.49 |
| 2024/09/02 | 32,130 | 32,160 | 31,130 | 31,430 | 354,818 | 0.00 |
| 2024/09/03 | 31,510 | 31,950 | 31,300 | 31,550 | 296,705 | 0.38 |
| 2024/09/04 | 29,450 | 29,650 | 28,510 | 28,705 | 585,516 | -9.02 |
| 2024/09/05 | 27,790 | 28,875 | 27,690 | 28,200 | 475,934 | -1.76 |
| 2024/09/06 | 28,500 | 28,580 | 27,545 | 27,765 | 432,276 | -1.54 |
| 2024/09/09 | 26,120 | 27,570 | 26,020 | 27,425 | 430,425 | -1.22 |
| 2024/09/10 | 27,690 | 28,010 | 27,175 | 27,390 | 321,333 | -0.13 |
| 2024/09/11 | 27,180 | 27,265 | 26,025 | 26,540 | 419,064 | -3.10 |
| 2024/09/12 | 28,265 | 28,510 | 27,830 | 28,450 | 394,115 | 7.20 |
| 2024/09/13 | 28,400 | 28,525 | 27,785 | 27,960 | 416,106 | -1.72 |
| 2024/09/17 | 27,970 | 28,100 | 26,840 | 27,410 | 350,260 | -1.97 |
| 2024/09/18 | 28,015 | 28,140 | 27,310 | 27,620 | 351,691 | 0.77 |
| 2024/09/19 | 28,945 | 29,265 | 28,620 | 28,860 | 384,067 | 4.49 |
| 2024/09/20 | 29,925 | 30,180 | 29,680 | 29,780 | 387,134 | 3.19 |
| 2024/09/24 | 30,700 | 30,930 | 30,070 | 30,150 | 344,875 | 1.24 |
| 2024/09/25 | 30,090 | 30,400 | 30,010 | 30,050 | 264,870 | -0.33 |
| 2024/09/26 | 30,750 | 31,620 | 30,750 | 31,460 | 403,825 | 4.69 |
| 2024/09/27 | 32,370 | 33,550 | 32,080 | 33,450 | 437,432 | 6.33 |
| 2024/09/30 | 30,870 | 31,240 | 30,140 | 30,420 | 498,193 | -9.06 |
| 2024/10/01 | 30,920 | 31,630 | 30,890 | 31,480 | 392,810 | 3.48 |
| 2024/10/02 | 30,430 | 30,760 | 29,895 | 30,090 | 357,128 | -4.42 |
| 2024/10/03 | 31,700 | 31,730 | 31,230 | 31,280 | 434,138 | 3.95 |
| 2024/10/04 | 31,280 | 31,630 | 31,240 | 31,420 | 269,368 | 0.45 |
| 2024/10/07 | 32,820 | 32,970 | 32,590 | 32,660 | 412,461 | 3.95 |
| 2024/10/08 | 31,980 | 32,230 | 31,730 | 31,870 | 294,279 | -2.42 |
| 2024/10/09 | 32,650 | 32,810 | 32,240 | 32,500 | 365,581 | 1.98 |
| 2024/10/10 | 33,070 | 33,080 | 32,510 | 32,670 | 255,601 | 0.52 |
| 2024/10/11 | 32,850 | 33,140 | 32,710 | 32,960 | 284,801 | 0.89 |
| 2024/10/15 | 33,790 | 34,140 | 33,580 | 33,600 | 347,611 | 1.94 |
| 2024/10/16 | 32,150 | 32,550 | 32,030 | 32,400 | 297,208 | -3.57 |
| 2024/10/17 | 32,570 | 32,570 | 31,890 | 31,960 | 359,101 | -1.36 |
| 2024/10/18 | 32,270 | 32,360 | 31,850 | 31,990 | 315,737 | 0.09 |
| 2024/10/21 | 31,960 | 32,220 | 31,650 | 32,020 | 297,351 | 0.09 |
| 2024/10/22 | 31,960 | 32,010 | 30,680 | 31,020 | 324,771 | -3.12 |
| 2024/10/23 | 31,020 | 31,220 | 30,350 | 30,520 | 363,598 | -1.61 |
| 2024/10/24 | 30,060 | 30,910 | 29,915 | 30,680 | 273,940 | 0.52 |
| 2024/10/25 | 30,400 | 30,440 | 29,920 | 30,230 | 287,794 | -1.47 |
| 2024/10/28 | 29,995 | 31,580 | 29,950 | 31,440 | 495,454 | 4.00 |
| 2024/10/29 | 31,240 | 31,820 | 31,020 | 31,820 | 319,598 | 1.21 |
| 2024/10/30 | 32,220 | 32,680 | 32,170 | 32,380 | 274,407 | 1.76 |
| 2024/10/31 | 32,220 | 32,370 | 31,680 | 32,150 | 415,541 | -0.71 |
| 2024/11/01 | 30,750 | 31,040 | 30,220 | 30,440 | 409,257 | -5.32 |
| 2024/11/05 | 30,810 | 31,340 | 30,530 | 31,170 | 250,647 | 2.40 |
| 2024/11/06 | 31,610 | 33,040 | 31,410 | 32,780 | 750,218 | 5.17 |
| 2024/11/07 | 33,340 | 33,440 | 31,960 | 32,460 | 675,304 | -0.98 |
| 2024/11/08 | 33,250 | 33,290 | 32,540 | 32,690 | 397,336 | 0.71 |
| 2024/11/11 | 32,510 | 32,910 | 32,430 | 32,740 | 351,280 | 0.15 |
| 2024/11/12 | 33,050 | 33,340 | 32,110 | 32,450 | 365,222 | -0.89 |
| 2024/11/13 | 32,450 | 32,540 | 31,260 | 31,470 | 357,215 | -3.02 |
| 2024/11/14 | 31,790 | 32,040 | 31,160 | 31,160 | 344,639 | -0.99 |
| 2024/11/15 | 31,460 | 32,080 | 31,360 | 31,360 | 310,167 | 0.64 |
| 2024/11/18 | 30,660 | 31,180 | 30,470 | 30,650 | 336,840 | -2.26 |
| 2024/11/19 | 30,860 | 31,180 | 30,670 | 30,940 | 272,832 | 0.95 |
| 2024/11/20 | 31,000 | 31,120 | 30,550 | 30,870 | 258,283 | -0.23 |
| 2024/11/21 | 30,800 | 30,870 | 30,180 | 30,300 | 258,021 | -1.85 |
| 2024/11/22 | 30,570 | 30,950 | 30,390 | 30,780 | 353,114 | 1.58 |
| 2024/11/25 | 31,480 | 31,970 | 31,330 | 31,500 | 387,527 | 2.34 |
| 2024/11/26 | 31,190 | 31,190 | 30,280 | 30,900 | 446,412 | -1.90 |
| 2024/11/27 | 30,700 | 30,780 | 30,240 | 30,430 | 280,149 | -1.52 |
| 2024/11/28 | 30,060 | 31,020 | 29,920 | 30,800 | 447,708 | 1.22 |
| 2024/11/29 | 30,600 | 30,670 | 30,220 | 30,530 | 361,612 | -0.88 |
| 2024/12/02 | 30,520 | 31,130 | 30,170 | 30,980 | 457,222 | 1.47 |
| 2024/12/03 | 31,300 | 32,530 | 31,300 | 32,200 | 461,414 | 3.94 |
| 2024/12/04 | 32,320 | 32,520 | 31,930 | 32,230 | 312,457 | 0.09 |
| 2024/12/05 | 32,910 | 32,910 | 32,360 | 32,470 | 278,774 | 0.74 |
| 2024/12/06 | 32,440 | 32,600 | 31,730 | 31,970 | 363,600 | -1.54 |
| 2024/12/09 | 32,280 | 32,390 | 31,800 | 32,060 | 249,333 | 0.28 |
| 2024/12/10 | 32,440 | 32,610 | 32,110 | 32,420 | 226,026 | 1.12 |
| 2024/12/11 | 32,460 | 32,480 | 32,040 | 32,450 | 216,781 | 0.09 |
| 2024/12/12 | 33,300 | 33,630 | 33,170 | 33,250 | 379,182 | 2.47 |
| 2024/12/13 | 32,990 | 32,990 | 32,210 | 32,620 | 242,926 | -1.89 |
| 2024/12/16 | 32,680 | 32,850 | 32,420 | 32,580 | 201,222 | -0.12 |
| 2024/12/17 | 32,750 | 33,100 | 32,440 | 32,440 | 214,557 | -0.43 |
| 2024/12/18 | 32,180 | 32,460 | 31,990 | 32,060 | 221,308 | -1.17 |
| 2024/12/19 | 30,830 | 31,680 | 30,770 | 31,490 | 417,908 | -1.78 |
| 2024/12/20 | 31,750 | 31,880 | 31,340 | 31,390 | 348,138 | -0.32 |
| 2024/12/23 | 31,850 | 32,170 | 31,550 | 32,120 | 306,630 | 2.33 |
| 2024/12/24 | 32,260 | 32,260 | 31,810 | 31,900 | 169,073 | -0.68 |
| 2024/12/25 | 32,140 | 32,150 | 31,710 | 31,960 | 215,486 | 0.19 |
| 2024/12/26 | 31,990 | 32,780 | 31,990 | 32,640 | 396,174 | 2.13 |
| 2024/12/27 | 32,870 | 34,210 | 32,870 | 33,950 | 400,650 | 4.01 |
| 2024/12/30 | 34,020 | 34,040 | 33,260 | 33,360 | 263,225 | -1.74 |
| 2025/01/06 | 33,330 | 33,450 | 32,160 | 32,280 | 431,375 | -3.24 |
| 2025/01/07 | 32,920 | 33,930 | 32,820 | 33,540 | 509,166 | 3.90 |
| 2025/01/08 | 33,160 | 33,640 | 32,950 | 33,430 | 196,318 | -0.33 |
| 2025/01/09 | 33,240 | 33,310 | 32,400 | 32,800 | 331,183 | -1.88 |
| 2025/01/10 | 32,310 | 32,540 | 32,050 | 32,160 | 316,373 | -1.95 |
| 2025/01/14 | 31,730 | 31,880 | 30,640 | 30,920 | 484,579 | -3.86 |
| 2025/01/15 | 31,400 | 31,450 | 30,660 | 30,910 | 236,436 | -0.03 |
| 2025/01/16 | 31,370 | 31,660 | 30,840 | 31,130 | 384,291 | 0.71 |
| 2025/01/17 | 30,860 | 30,960 | 30,240 | 30,900 | 413,540 | -0.74 |
| 2025/01/20 | 31,340 | 31,820 | 31,300 | 31,600 | 343,169 | 2.27 |
| 2025/01/21 | 32,030 | 32,150 | 31,160 | 31,760 | 417,477 | 0.51 |
| 2025/01/22 | 32,340 | 32,890 | 32,330 | 32,730 | 416,908 | 3.05 |
| 2025/01/23 | 33,050 | 33,440 | 32,850 | 33,300 | 355,520 | 1.74 |
| 2025/01/24 | 33,400 | 33,860 | 33,080 | 33,300 | 386,621 | 0.00 |
| 2025/01/27 | 33,740 | 33,840 | 32,590 | 32,690 | 402,031 | -1.83 |
| 2025/01/28 | 31,990 | 32,340 | 31,540 | 31,790 | 400,469 | -2.75 |
| 2025/01/29 | 32,350 | 32,470 | 31,950 | 32,410 | 389,555 | 1.95 |
| 2025/01/30 | 32,210 | 32,710 | 32,070 | 32,560 | 212,144 | 0.46 |
| 2025/01/31 | 32,790 | 32,820 | 32,460 | 32,760 | 267,060 | 0.61 |
| 2025/02/03 | 31,120 | 31,480 | 30,720 | 30,890 | 669,808 | -5.71 |
| 2025/02/04 | 31,970 | 32,020 | 31,010 | 31,370 | 438,779 | 1.55 |
| 2025/02/05 | 31,640 | 31,880 | 31,180 | 31,400 | 300,591 | 0.10 |
| 2025/02/06 | 31,550 | 31,990 | 31,440 | 31,830 | 313,743 | 1.37 |
| 2025/02/07 | 31,520 | 31,700 | 31,290 | 31,400 | 260,095 | -1.35 |
| 2025/02/10 | 31,260 | 31,520 | 31,060 | 31,410 | 197,010 | 0.03 |
| 2025/02/12 | 31,750 | 31,850 | 31,370 | 31,650 | 229,160 | 0.76 |
| 2025/02/13 | 31,970 | 32,660 | 31,860 | 32,480 | 317,974 | 2.62 |
| 2025/02/14 | 32,500 | 32,640 | 31,880 | 31,900 | 243,469 | -1.79 |
| 2025/02/17 | 31,790 | 32,060 | 31,660 | 31,930 | 208,361 | 0.09 |
| 2025/02/18 | 31,950 | 32,500 | 31,900 | 32,220 | 254,051 | 0.91 |
| 2025/02/19 | 32,020 | 32,140 | 31,660 | 31,900 | 265,978 | -0.99 |
| 2025/02/20 | 31,570 | 31,600 | 30,790 | 31,090 | 396,980 | -2.54 |
| 2025/02/21 | 30,890 | 31,350 | 30,790 | 31,300 | 252,284 | 0.68 |
| 2025/02/25 | 30,320 | 30,820 | 30,260 | 30,470 | 332,652 | -2.65 |
| 2025/02/26 | 30,200 | 30,260 | 29,620 | 30,250 | 446,630 | -0.72 |
| 2025/02/27 | 30,500 | 30,680 | 30,180 | 30,500 | 301,615 | 0.83 |
| 2025/02/28 | 29,610 | 29,610 | 28,220 | 28,730 | 711,273 | -5.80 |
| 2025/03/03 | 29,480 | 29,775 | 29,045 | 29,730 | 401,268 | 3.48 |
| 2025/03/04 | 28,995 | 29,120 | 28,150 | 28,900 | 585,513 | -2.79 |
| 2025/03/05 | 28,940 | 29,405 | 28,720 | 29,060 | 413,611 | 0.55 |
| 2025/03/06 | 29,480 | 29,825 | 29,355 | 29,595 | 289,531 | 1.84 |
| 2025/03/07 | 28,425 | 28,655 | 28,145 | 28,220 | 538,605 | -4.65 |
| 2025/03/10 | 28,375 | 28,600 | 27,970 | 28,465 | 364,308 | 0.87 |
| 2025/03/11 | 27,400 | 28,100 | 26,865 | 28,035 | 529,599 | -1.51 |
| 2025/03/12 | 28,015 | 28,350 | 27,900 | 28,130 | 321,277 | 0.34 |
| 2025/03/13 | 28,600 | 28,915 | 28,060 | 28,115 | 326,314 | -0.05 |
| 2025/03/14 | 27,915 | 28,650 | 27,700 | 28,560 | 402,552 | 1.58 |
| 2025/03/17 | 29,140 | 29,285 | 28,990 | 29,060 | 285,972 | 1.75 |
| 2025/03/18 | 29,800 | 29,980 | 29,690 | 29,730 | 346,150 | 2.31 |
| 2025/03/19 | 29,680 | 30,180 | 29,665 | 29,665 | 280,546 | -0.22 |
| 2025/03/21 | 29,385 | 29,930 | 29,325 | 29,460 | 230,991 | -0.69 |
| 2025/03/24 | 29,695 | 29,720 | 29,395 | 29,395 | 212,914 | -0.22 |
| 2025/03/25 | 30,030 | 30,160 | 29,475 | 29,660 | 300,760 | 0.90 |
| 2025/03/26 | 30,110 | 30,320 | 29,775 | 30,060 | 412,478 | 1.35 |
| 2025/03/27 | 29,470 | 29,725 | 29,255 | 29,550 | 366,984 | -1.70 |
| 2025/03/28 | 29,420 | 29,420 | 28,645 | 28,970 | 416,262 | -1.96 |
| 2025/03/31 | 27,210 | 27,230 | 26,580 | 26,790 | 602,503 | -7.53 |
| 2025/04/01 | 27,195 | 27,340 | 26,585 | 26,670 | 489,257 | -0.45 |
| 2025/04/02 | 26,890 | 26,935 | 26,405 | 26,830 | 422,304 | 0.60 |
| 2025/04/03 | 24,610 | 25,530 | 24,600 | 25,400 | 895,515 | -5.33 |
| 2025/04/04 | 24,420 | 24,765 | 23,210 | 24,035 | 837,428 | -5.37 |
| 2025/04/07 | 19,650 | 21,390 | 19,620 | 20,300 | 852,284 | -15.54 |
| 2025/04/08 | 22,290 | 22,935 | 22,095 | 22,560 | 628,229 | 11.13 |
| 2025/04/09 | 21,380 | 21,550 | 20,180 | 20,900 | 811,495 | -7.36 |
| 2025/04/10 | 24,720 | 24,720 | 23,990 | 24,500 | 683,105 | 17.22 |
| 2025/04/11 | 22,170 | 23,320 | 21,820 | 23,200 | 726,536 | -5.31 |
| 2025/04/14 | 23,890 | 24,195 | 23,580 | 23,765 | 508,844 | 2.44 |
| 2025/04/15 | 24,190 | 24,385 | 24,110 | 24,125 | 318,535 | 1.51 |
| 2025/04/16 | 24,065 | 24,125 | 23,255 | 23,560 | 430,731 | -2.34 |
| 2025/04/17 | 23,720 | 24,260 | 23,650 | 24,260 | 460,104 | 2.97 |
| 2025/04/18 | 24,415 | 24,800 | 24,065 | 24,800 | 393,620 | 2.23 |
| 2025/04/21 | 24,440 | 24,575 | 24,020 | 24,100 | 457,373 | -2.82 |
| 2025/04/22 | 23,970 | 24,205 | 23,875 | 24,060 | 277,297 | -0.17 |
| 2025/04/23 | 25,280 | 25,385 | 24,670 | 24,950 | 489,579 | 3.70 |
| 2025/04/24 | 25,450 | 25,545 | 25,070 | 25,140 | 422,122 | 0.76 |
| 2025/04/25 | 25,850 | 26,335 | 25,710 | 26,155 | 454,820 | 4.04 |
| 2025/04/28 | 26,520 | 26,675 | 26,240 | 26,320 | 344,395 | 0.63 |
| 2025/04/30 | 26,485 | 26,640 | 26,260 | 26,610 | 304,182 | 1.10 |
| 2025/05/01 | 26,845 | 27,365 | 26,625 | 27,200 | 551,672 | 2.22 |
| 2025/05/02 | 27,500 | 28,025 | 27,480 | 27,755 | 546,766 | 2.04 |
| 2025/05/07 | 27,970 | 28,050 | 27,645 | 27,745 | 340,792 | -0.04 |
| 2025/05/08 | 27,925 | 28,165 | 27,560 | 28,140 | 442,470 | 1.42 |
| 2025/05/09 | 28,640 | 28,900 | 28,435 | 28,750 | 417,672 | 2.17 |
| 2025/05/12 | 29,140 | 29,150 | 28,685 | 29,080 | 323,429 | 1.15 |
| 2025/05/13 | 30,300 | 30,330 | 29,870 | 29,870 | 395,479 | 2.72 |
| 2025/05/14 | 30,050 | 30,130 | 29,340 | 29,755 | 268,291 | -0.39 |
| 2025/05/15 | 29,255 | 29,350 | 28,990 | 29,205 | 249,666 | -1.85 |
| 2025/05/16 | 29,200 | 29,225 | 28,740 | 29,165 | 214,194 | -0.14 |
| 2025/05/19 | 28,950 | 29,015 | 28,690 | 28,750 | 228,697 | -1.42 |
| 2025/05/20 | 29,120 | 29,435 | 28,715 | 28,765 | 305,213 | 0.05 |
| 2025/05/21 | 28,925 | 29,020 | 28,460 | 28,460 | 285,096 | -1.06 |
| 2025/05/22 | 27,800 | 28,155 | 27,785 | 27,955 | 210,033 | -1.77 |
| 2025/05/23 | 28,180 | 28,575 | 28,165 | 28,225 | 242,636 | 0.97 |
| 2025/05/26 | 28,320 | 28,805 | 28,250 | 28,800 | 295,953 | 2.04 |
| 2025/05/27 | 28,820 | 29,170 | 28,625 | 29,155 | 306,484 | 1.23 |
| 2025/05/28 | 29,765 | 29,815 | 29,095 | 29,145 | 321,567 | -0.03 |
| 2025/05/29 | 29,870 | 30,230 | 29,700 | 30,220 | 475,568 | 3.69 |
| 2025/05/30 | 29,235 | 29,690 | 29,120 | 29,590 | 374,685 | -2.08 |
| 2025/06/02 | 28,850 | 28,850 | 28,455 | 28,690 | 314,999 | -3.04 |
| 2025/06/03 | 28,930 | 29,090 | 28,690 | 28,690 | 296,095 | 0.00 |
| 2025/06/04 | 29,055 | 29,295 | 29,035 | 29,120 | 262,531 | 1.50 |
| 2025/06/05 | 28,815 | 29,085 | 28,770 | 28,805 | 234,180 | -1.08 |
| 2025/06/06 | 28,810 | 29,130 | 28,810 | 29,075 | 203,176 | 0.94 |
| 2025/06/09 | 29,560 | 29,770 | 29,550 | 29,600 | 251,772 | 1.81 |
| 2025/06/10 | 29,910 | 30,260 | 29,710 | 29,780 | 308,984 | 0.61 |
| 2025/06/11 | 30,160 | 30,310 | 29,930 | 30,120 | 274,638 | 1.14 |
| 2025/06/12 | 29,940 | 30,120 | 29,625 | 29,710 | 280,726 | -1.36 |
| 2025/06/13 | 29,545 | 29,615 | 28,750 | 29,190 | 487,338 | -1.75 |
| 2025/06/16 | 29,560 | 30,010 | 29,550 | 29,960 | 303,441 | 2.64 |
| 2025/06/17 | 30,030 | 30,390 | 29,985 | 30,330 | 309,445 | 1.23 |
| 2025/06/18 | 30,010 | 30,820 | 29,990 | 30,820 | 274,347 | 1.62 |
| 2025/06/19 | 30,800 | 30,820 | 30,220 | 30,280 | 224,863 | -1.75 |
| 2025/06/20 | 30,210 | 30,470 | 30,020 | 30,130 | 186,604 | -0.50 |
| 2025/06/23 | 29,810 | 30,050 | 29,505 | 30,040 | 237,772 | -0.30 |
| 2025/06/24 | 30,740 | 31,020 | 30,500 | 30,650 | 315,669 | 2.03 |
| 2025/06/25 | 30,890 | 30,930 | 30,560 | 30,900 | 246,747 | 0.82 |
| 2025/06/26 | 31,100 | 31,990 | 31,100 | 31,920 | 386,602 | 3.30 |
| 2025/06/27 | 32,530 | 33,130 | 32,500 | 32,880 | 441,478 | 3.01 |
| 2025/06/30 | 33,680 | 34,090 | 33,240 | 33,450 | 317,545 | 1.73 |
| 2025/07/01 | 33,190 | 33,250 | 32,490 | 32,580 | 300,262 | -2.60 |
| 2025/07/02 | 31,880 | 32,590 | 31,770 | 32,270 | 287,784 | -0.95 |
| 2025/07/03 | 32,330 | 32,450 | 32,120 | 32,200 | 237,755 | -0.22 |
| 2025/07/04 | 32,610 | 32,660 | 32,160 | 32,320 | 302,916 | 0.37 |
| 2025/07/07 | 32,230 | 32,400 | 31,900 | 31,960 | 227,240 | -1.11 |
| 2025/07/08 | 31,840 | 32,360 | 31,840 | 32,200 | 288,222 | 0.75 |
| 2025/07/09 | 32,570 | 32,640 | 31,970 | 32,340 | 264,024 | 0.43 |
| 2025/07/10 | 32,350 | 32,350 | 31,900 | 32,100 | 241,986 | -0.74 |
| 2025/07/11 | 32,460 | 32,580 | 31,830 | 31,920 | 323,367 | -0.56 |
| 2025/07/14 | 31,680 | 32,000 | 31,510 | 31,770 | 200,658 | -0.47 |
| 2025/07/15 | 31,890 | 32,100 | 31,640 | 32,100 | 285,231 | 1.04 |
| 2025/07/16 | 32,140 | 32,510 | 31,850 | 32,090 | 308,356 | -0.03 |
| 2025/07/17 | 31,760 | 32,490 | 31,600 | 32,480 | 265,437 | 1.22 |
| 2025/07/18 | 32,760 | 32,800 | 32,220 | 32,350 | 262,533 | -0.40 |
| 2025/07/22 | 32,350 | 33,090 | 31,960 | 32,220 | 445,110 | -0.40 |
| 2025/07/23 | 33,290 | 34,850 | 33,060 | 34,630 | 735,843 | 7.48 |
| 2025/07/24 | 35,420 | 36,070 | 35,290 | 35,660 | 455,673 | 2.97 |
| 2025/07/25 | 35,400 | 35,500 | 34,920 | 34,970 | 228,766 | -1.93 |
| 2025/07/28 | 35,050 | 35,050 | 34,250 | 34,290 | 168,172 | -1.94 |
| 2025/07/29 | 33,930 | 33,950 | 33,520 | 33,650 | 194,211 | -1.87 |
| 2025/07/30 | 33,800 | 33,830 | 33,500 | 33,620 | 247,213 | -0.09 |
| 2025/07/31 | 33,800 | 34,490 | 33,710 | 34,390 | 280,399 | 2.29 |
| 2025/08/01 | 33,750 | 34,240 | 33,520 | 33,930 | 279,702 | -1.34 |
| 2025/08/04 | 32,400 | 33,100 | 32,350 | 33,080 | 322,521 | -2.51 |
| 2025/08/05 | 33,440 | 33,620 | 33,250 | 33,480 | 289,805 | 1.21 |
| 2025/08/06 | 33,270 | 33,960 | 33,250 | 33,910 | 201,899 | 1.28 |
| 2025/08/07 | 33,640 | 34,490 | 33,610 | 34,270 | 234,966 | 1.06 |
| 2025/08/08 | 34,580 | 35,930 | 34,560 | 35,590 | 322,788 | 3.85 |
| 2025/08/12 | 36,290 | 37,590 | 36,250 | 37,120 | 472,144 | 4.30 |
| 2025/08/13 | 38,060 | 38,400 | 37,630 | 38,160 | 420,460 | 2.80 |
| 2025/08/14 | 37,740 | 37,950 | 36,890 | 36,990 | 295,767 | -3.07 |
| 2025/08/15 | 37,270 | 38,290 | 37,120 | 38,250 | 377,136 | 3.41 |
| 2025/08/18 | 38,360 | 39,030 | 38,240 | 38,790 | 293,926 | 1.41 |
| 2025/08/19 | 39,040 | 39,120 | 38,290 | 38,530 | 290,494 | -0.67 |
| 2025/08/20 | 37,900 | 37,960 | 37,060 | 37,330 | 334,617 | -3.11 |
| 2025/08/21 | 37,200 | 37,420 | 36,800 | 36,900 | 165,208 | -1.15 |
| 2025/08/22 | 36,960 | 37,080 | 36,370 | 36,890 | 213,381 | -0.03 |
| 2025/08/25 | 37,760 | 37,890 | 36,980 | 37,200 | 271,351 | 0.84 |
| 2025/08/26 | 36,910 | 37,020 | 36,020 | 36,480 | 266,143 | -1.94 |
| 2025/08/27 | 36,620 | 36,880 | 36,260 | 36,700 | 214,704 | 0.60 |
| 2025/08/28 | 36,430 | 37,270 | 36,300 | 37,270 | 343,376 | 1.55 |
| 2025/08/29 | 37,220 | 37,220 | 36,880 | 37,120 | 248,528 | -0.40 |
| 2025/09/01 | 36,220 | 36,620 | 35,520 | 36,120 | 337,288 | -2.69 |
| 2025/09/02 | 36,360 | 36,640 | 35,970 | 36,310 | 271,295 | 0.53 |
| 2025/09/03 | 35,950 | 36,330 | 35,590 | 35,660 | 269,880 | -1.79 |
| 2025/09/04 | 35,910 | 36,860 | 35,850 | 36,790 | 235,649 | 3.17 |
| 2025/09/05 | 37,800 | 37,920 | 37,160 | 37,530 | 339,432 | 2.01 |
| 2025/09/08 | 38,230 | 39,010 | 38,110 | 38,680 | 377,844 | 3.06 |
| 2025/09/09 | 39,100 | 39,620 | 38,310 | 38,320 | 285,429 | -0.93 |
| 2025/09/10 | 38,380 | 38,980 | 38,360 | 38,970 | 256,953 | 1.70 |
| 2025/09/11 | 39,160 | 39,980 | 39,040 | 39,970 | 362,310 | 2.57 |
| 2025/09/12 | 40,860 | 40,880 | 40,250 | 40,630 | 251,436 | 1.65 |
| 2025/09/16 | 40,990 | 41,170 | 40,370 | 40,860 | 295,764 | 0.57 |
| 2025/09/17 | 40,660 | 41,130 | 40,360 | 40,740 | 248,265 | -0.29 |
| 2025/09/18 | 41,010 | 42,010 | 40,740 | 41,680 | 303,893 | 2.31 |
| 2025/09/19 | 42,670 | 42,690 | 40,060 | 41,130 | 406,919 | -1.32 |
| 2025/09/22 | 41,500 | 42,460 | 41,470 | 41,970 | 262,131 | 2.04 |
| 2025/09/24 | 41,870 | 42,320 | 41,440 | 42,260 | 216,225 | 0.69 |
| 2025/09/25 | 42,180 | 42,560 | 41,960 | 42,470 | 238,919 | 0.50 |
| 2025/09/26 | 42,220 | 42,440 | 41,740 | 41,830 | 241,267 | -1.51 |
| 2025/09/29 | 41,880 | 41,940 | 41,360 | 41,600 | 248,036 | -0.55 |
| 2025/09/30 | 41,710 | 41,810 | 41,100 | 41,480 | 214,046 | -0.29 |
| 2025/10/01 | 41,180 | 41,370 | 40,400 | 40,790 | 323,563 | -1.66 |
| 2025/10/02 | 41,390 | 41,820 | 40,970 | 41,500 | 284,691 | 1.74 |
| 2025/10/03 | 41,730 | 43,030 | 41,710 | 43,010 | 351,157 | 3.64 |
| 2025/10/06 | 46,380 | 47,500 | 46,130 | 47,210 | 449,646 | 9.77 |
| 2025/10/07 | 47,910 | 48,220 | 47,030 | 47,100 | 335,727 | -0.23 |
| 2025/10/08 | 46,980 | 47,530 | 46,670 | 46,710 | 230,995 | -0.83 |
| 2025/10/09 | 47,410 | 48,340 | 47,240 | 48,310 | 307,243 | 3.43 |
| 2025/10/10 | 48,440 | 48,500 | 47,080 | 47,280 | 255,098 | -2.13 |
| 2025/10/14 | 46,080 | 46,860 | 44,280 | 44,760 | 511,448 | -5.33 |
| 2025/10/15 | 45,180 | 46,640 | 44,980 | 46,500 | 274,644 | 3.89 |
| 2025/10/16 | 47,380 | 47,690 | 46,950 | 47,640 | 237,110 | 2.45 |
| 2025/10/17 | 46,630 | 47,340 | 46,030 | 46,150 | 263,198 | -3.13 |
| 2025/10/20 | 47,780 | 49,280 | 47,590 | 49,280 | 365,644 | 6.78 |
| 2025/10/21 | 50,340 | 50,880 | 49,230 | 49,550 | 418,310 | 0.55 |
| 2025/10/22 | 49,430 | 49,890 | 48,200 | 49,580 | 295,729 | 0.06 |
| 2025/10/23 | 47,970 | 48,480 | 47,780 | 48,240 | 234,074 | -2.70 |
| 2025/10/24 | 49,150 | 49,810 | 48,870 | 49,560 | 217,422 | 2.74 |
| 2025/10/27 | 51,080 | 52,060 | 50,980 | 52,030 | 317,743 | 4.98 |
| 2025/10/28 | 51,650 | 51,900 | 51,130 | 51,330 | 189,844 | -1.35 |
| 2025/10/29 | 52,330 | 53,960 | 52,230 | 53,730 | 327,433 | 4.68 |
| 2025/10/30 | 53,280 | 54,350 | 52,920 | 53,510 | 430,395 | -0.41 |
| 2025/10/31 | 54,470 | 55,940 | 54,420 | 55,940 | 299,654 | 4.54 |
| 2025/11/04 | 55,930 | 56,420 | 54,200 | 54,220 | 274,803 | -3.07 |
| 2025/11/05 | 52,060 | 52,120 | 48,910 | 51,350 | 631,998 | -5.29 |
| 2025/11/06 | 53,300 | 53,430 | 52,050 | 52,480 | 262,228 | 2.20 |
| 2025/11/07 | 51,090 | 51,690 | 50,070 | 51,460 | 322,865 | -1.94 |
| 2025/11/10 | 52,460 | 52,800 | 51,700 | 52,680 | 274,127 | 2.37 |
| 2025/11/11 | 53,680 | 53,920 | 51,980 | 52,520 | 259,241 | -0.30 |
| 2025/11/12 | 52,530 | 52,990 | 51,920 | 52,990 | 243,167 | 0.89 |
| 2025/11/13 | 52,820 | 53,550 | 52,740 | 53,400 | 196,341 | 0.77 |
| 2025/11/14 | 51,230 | 52,270 | 51,100 | 51,510 | 268,856 | -3.54 |
| 2025/11/17 | 51,130 | 51,580 | 50,460 | 51,530 | 169,247 | 0.04 |
| 2025/11/18 | 50,530 | 50,640 | 48,020 | 48,280 | 340,551 | -6.31 |
| 2025/11/19 | 48,380 | 48,880 | 47,210 | 47,810 | 351,039 | -0.97 |
| 2025/11/20 | 51,320 | 51,820 | 49,970 | 50,230 | 294,006 | 5.06 |
| 2025/11/21 | 47,680 | 48,690 | 47,600 | 47,930 | 310,522 | -4.58 |
| 2025/11/25 | 49,100 | 49,160 | 47,680 | 47,900 | 247,294 | -0.06 |
| 2025/11/26 | 48,600 | 50,110 | 48,550 | 49,680 | 237,751 | 3.72 |
| 2025/11/27 | 50,800 | 51,250 | 50,650 | 50,930 | 200,475 | 2.52 |
| 2025/11/28 | 51,000 | 51,120 | 50,610 | 51,120 | 138,933 | 0.37 |
| 2025/12/01 | 51,170 | 51,330 | 48,990 | 49,170 | 223,668 | -3.81 |
| 2025/12/02 | 49,640 | 49,840 | 49,070 | 49,090 | 140,474 | -0.16 |
| 2025/12/03 | 49,760 | 50,840 | 49,740 | 50,330 | 210,185 | 2.53 |
| 2025/12/04 | 50,380 | 52,630 | 50,350 | 52,630 | 233,376 | 4.57 |
| 2025/12/05 | 51,630 | 51,690 | 50,940 | 51,470 | 227,401 | -2.20 |
| 2025/12/08 | 51,980 | 51,980 | 50,930 | 51,650 | 203,115 | 0.35 |
| 2025/12/09 | 51,770 | 52,110 | 51,330 | 51,740 | 156,161 | 0.17 |
| 2025/12/10 | 52,270 | 52,780 | 51,170 | 51,620 | 215,430 | -0.23 |
| 2025/12/11 | 52,140 | 52,140 | 50,340 | 50,760 | 164,962 | -1.67 |
| 2025/12/12 | 51,720 | 52,790 | 51,430 | 52,210 | 233,836 | 2.86 |
| 2025/12/15 | 50,700 | 51,250 | 50,400 | 50,880 | 223,417 | -2.55 |
| 2025/12/16 | 50,500 | 50,530 | 49,180 | 49,380 | 195,682 | -2.95 |
| 2025/12/17 | 49,500 | 49,610 | 48,640 | 49,610 | 152,680 | 0.47 |
| 2025/12/18 | 47,810 | 48,790 | 47,730 | 48,570 | 153,581 | -2.10 |
| 2025/12/19 | 49,220 | 49,990 | 48,940 | 49,510 | 197,524 | 1.94 |
| 2025/12/22 | 51,210 | 51,610 | 50,900 | 51,200 | 183,595 | 3.41 |
| 2025/12/23 | 51,270 | 51,520 | 50,940 | 51,190 | 159,398 | -0.02 |
| 2025/12/24 | 51,450 | 51,720 | 51,070 | 51,130 | 156,390 | -0.12 |
| 2025/12/25 | 51,330 | 51,410 | 51,010 | 51,200 | 105,668 | 0.14 |
| 2025/12/26 | 51,410 | 52,310 | 51,410 | 51,840 | 143,970 | 1.25 |
| 2025/12/29 | 51,950 | 51,950 | 51,170 | 51,390 | 164,670 | -0.87 |
| 2025/12/30 | 51,090 | 51,570 | 50,880 | 51,150 | 103,876 | -0.47 |
| 2026/01/05 | 53,450 | 54,590 | 53,050 | 54,310 | 239,721 | 6.18 |
| 2026/01/06 | 54,920 | 55,640 | 54,590 | 55,540 | 243,290 | 2.26 |
| 2026/01/07 | 54,900 | 55,380 | 54,160 | 54,420 | 214,287 | -2.02 |
| 2026/01/08 | 53,980 | 54,190 | 52,510 | 52,660 | 201,513 | -3.23 |
| 2026/01/09 | 53,240 | 54,420 | 53,090 | 54,260 | 174,597 | 3.04 |
| 2026/01/13 | 58,220 | 58,400 | 57,540 | 57,710 | 228,364 | 6.36 |
| 2026/01/14 | 58,530 | 59,750 | 58,280 | 59,490 | 287,967 | 3.08 |
| 2026/01/15 | 58,620 | 59,030 | 58,050 | 58,950 | 264,874 | -0.91 |
| 2026/01/16 | 58,880 | 58,950 | 58,060 | 58,610 | 189,738 | -0.58 |
| 2026/01/19 | 57,120 | 57,770 | 56,680 | 57,730 | 176,734 | -1.50 |
| 2026/01/20 | 57,380 | 57,430 | 56,210 | 56,450 | 165,842 | -2.22 |
| 2026/01/21 | 54,650 | 56,150 | 54,650 | 55,890 | 190,251 | -0.99 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |