価格情報
| 始値 |
218円 |
| 高値 |
219円 |
| 安値 |
211円 |
| 終値 |
212円 |
| 出来高 |
10,079,499株 |
| 売買代金 |
2,159,654,965円 |
| 売り気配 (15:30) |
213円 |
| 買い気配 (15:30) |
212円 |
| 年初来高値 (2025/04/07) |
715円 |
| 年初来安値 (2026/01/14) |
199円 |
基本情報
| 銘柄名 |
楽天ＥＴＦ－日経ダブルインバース指数連動型 |
| 英文銘柄名 |
RAKUTEN ETF-NIKKEI 225 DOUBLE INVERSE INDEX |
| 時価総額 |
20,997,858,000.0円 |
| 発行済株式総数 |
99,989,800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 |
581,974 |
192,457 |
12,207,259 |
-642,548 |
| 2026/01/09 |
389,517 |
-144,831 |
12,849,807 |
1,213,572 |
| 2025/12/26 |
534,348 |
-197,452 |
11,636,235 |
-440,680 |
| 2025/12/19 |
731,800 |
210,747 |
12,076,915 |
-2,310,472 |
| 2025/12/12 |
521,053 |
1,535 |
14,387,387 |
70,829 |
| 2025/12/05 |
519,518 |
11,753 |
14,316,558 |
752,142 |
| 2025/11/28 |
507,765 |
-193,209 |
13,564,416 |
144,477 |
| 2025/11/21 |
700,974 |
136,482 |
13,419,939 |
-682,071 |
| 2025/11/14 |
564,492 |
6,174 |
14,102,010 |
-636,846 |
| 2025/11/07 |
558,318 |
291,554 |
14,738,856 |
-4,541,706 |
| 2025/10/31 |
266,764 |
-314,538 |
19,280,562 |
1,893,306 |
| 2025/10/24 |
581,302 |
126,252 |
17,387,256 |
2,017,335 |
| 2025/10/17 |
455,050 |
54,842 |
15,369,921 |
-3,454,138 |
| 2025/10/10 |
400,208 |
205,155 |
18,824,059 |
651,631 |
| 2025/10/03 |
195,053 |
-132,533 |
18,172,428 |
490,418 |
| 2025/09/26 |
327,586 |
2,704 |
17,682,010 |
1,228,599 |
| 2025/09/19 |
324,882 |
-51,628 |
16,453,411 |
370,298 |
| 2025/09/12 |
376,510 |
-73,246 |
16,083,113 |
3,426,342 |
| 2025/09/05 |
449,756 |
-37,205 |
12,656,771 |
-593,296 |
| 2025/08/29 |
486,961 |
53,035 |
13,250,067 |
-935,012 |
| 2025/08/22 |
433,926 |
188,383 |
14,185,079 |
-1,261,101 |
| 2025/08/15 |
245,543 |
-75,766 |
15,446,180 |
2,497,951 |
| 2025/08/08 |
321,309 |
-54,734 |
12,948,229 |
3,380,780 |
| 2025/08/01 |
376,043 |
76,769 |
9,567,449 |
-2,420,261 |
| 2025/07/25 |
299,274 |
119,674 |
11,987,710 |
3,330,155 |
| 2025/07/18 |
179,600 |
-7,981 |
8,657,555 |
494,107 |
| 2025/07/11 |
187,581 |
39,245 |
8,163,448 |
-645,128 |
| 2025/07/04 |
148,336 |
-15,352 |
8,808,576 |
-5,380 |
| 2025/06/27 |
163,688 |
23,010 |
8,813,956 |
2,517,884 |
| 2025/06/20 |
140,678 |
-164,619 |
6,296,072 |
1,236,158 |
| 2025/06/13 |
305,297 |
93,421 |
5,059,914 |
384,685 |
| 2025/06/06 |
211,876 |
61,421 |
4,675,229 |
-434,985 |
| 2025/05/30 |
150,455 |
-141,012 |
5,110,214 |
571,905 |
| 2025/05/23 |
291,467 |
60,339 |
4,538,309 |
-209,525 |
| 2025/05/16 |
231,128 |
-35,778 |
4,747,834 |
407,529 |
| 2025/05/09 |
266,906 |
-65,489 |
4,340,305 |
601,949 |
| 2025/05/02 |
332,395 |
-154,865 |
3,738,356 |
664,750 |
| 2025/04/25 |
487,260 |
10,426 |
3,073,606 |
751,146 |
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 |
| 該当するデータはありません。 |
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 |
| 2026/01/21 |
東証 |
4,397,112 |
64,024 |
4,333,088 |
0 |
180 |
|
|
|
| 2026/01/20 |
東証 |
1,661,379 |
59,190 |
1,602,189 |
0 |
60 |
- |
- |
- |
| 2026/01/19 |
東証 |
1,724,003 |
58,061 |
1,665,942 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,843,348 |
56,250 |
1,787,098 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
2,204,469 |
56,250 |
2,148,219 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
2,480,716 |
56,248 |
2,424,468 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
2,348,299 |
73,545 |
2,274,754 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
2,327,483 |
21 |
2,327,462 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
2,236,779 |
31 |
2,236,748 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
2,793,948 |
31 |
2,793,917 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
3,038,370 |
21 |
3,038,349 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
2,876,299 |
21,348 |
2,854,951 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
2,129,908 |
6,715 |
2,123,193 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
2,158,021 |
6,715 |
2,151,306 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
2,329,854 |
6,725 |
2,323,129 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
2,215,894 |
8,899 |
2,206,995 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
5,024,134 |
8,900 |
5,015,234 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
4,884,902 |
7,900 |
4,877,002 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
4,976,805 |
18,147 |
4,958,658 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
4,815,346 |
18,137 |
4,797,209 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
4,654,237 |
19,512 |
4,634,725 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
4,944,842 |
17,972 |
4,926,870 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
5,210,463 |
7,879 |
5,202,584 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
5,174,209 |
7,879 |
5,166,330 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
6,620,774 |
6,876 |
6,613,898 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
6,328,775 |
8,776 |
6,319,999 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
6,683,301 |
6,876 |
6,676,425 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
6,666,989 |
6,894 |
6,660,095 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
6,600,146 |
6,894 |
6,593,252 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
6,148,529 |
6,894 |
6,141,635 |
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 |
597 |
597 |
580 |
588 |
12,253,622 |
- |
| 2024/07/30 |
595 |
601 |
587 |
587 |
5,238,437 |
-0.17 |
| 2024/07/31 |
603 |
605 |
567 |
569 |
33,291,431 |
-3.07 |
| 2024/08/01 |
579 |
609 |
579 |
599 |
9,850,959 |
5.27 |
| 2024/08/02 |
649 |
669 |
643 |
667 |
15,955,849 |
11.35 |
| 2024/08/05 |
751 |
767 |
727 |
767 |
31,517,542 |
14.99 |
| 2024/08/06 |
682 |
721 |
642 |
673 |
46,790,868 |
-12.26 |
| 2024/08/07 |
700 |
702 |
613 |
641 |
39,752,658 |
-4.75 |
| 2024/08/08 |
661 |
677 |
632 |
654 |
26,311,326 |
2.03 |
| 2024/08/09 |
626 |
669 |
620 |
642 |
20,267,790 |
-1.83 |
| 2024/08/13 |
622 |
622 |
601 |
601 |
17,067,402 |
-6.39 |
| 2024/08/14 |
591 |
608 |
586 |
594 |
14,649,557 |
-1.16 |
| 2024/08/15 |
597 |
597 |
580 |
586 |
12,527,509 |
-1.35 |
| 2024/08/16 |
556 |
560 |
539 |
541 |
25,979,910 |
-7.68 |
| 2024/08/19 |
549 |
564 |
540 |
562 |
26,848,212 |
3.88 |
| 2024/08/20 |
547 |
551 |
535 |
539 |
22,454,014 |
-4.09 |
| 2024/08/21 |
551 |
554 |
541 |
543 |
13,706,380 |
0.74 |
| 2024/08/22 |
541 |
546 |
530 |
537 |
16,997,292 |
-1.10 |
| 2024/08/23 |
535 |
541 |
530 |
532 |
10,304,274 |
-0.93 |
| 2024/08/26 |
540 |
547 |
537 |
540 |
12,139,901 |
1.50 |
| 2024/08/27 |
542 |
545 |
531 |
533 |
9,874,670 |
-1.30 |
| 2024/08/28 |
536 |
538 |
531 |
532 |
7,617,466 |
-0.19 |
| 2024/08/29 |
540 |
543 |
530 |
531 |
12,991,009 |
-0.19 |
| 2024/08/30 |
527 |
533 |
522 |
524 |
12,390,206 |
-1.32 |
| 2024/09/02 |
510 |
528 |
510 |
523 |
17,114,372 |
-0.19 |
| 2024/09/03 |
522 |
525 |
514 |
521 |
12,036,677 |
-0.38 |
| 2024/09/04 |
557 |
571 |
552 |
567 |
19,357,678 |
8.83 |
| 2024/09/05 |
587 |
587 |
564 |
578 |
21,203,890 |
1.94 |
| 2024/09/06 |
572 |
591 |
570 |
586 |
15,327,590 |
1.38 |
| 2024/09/09 |
622 |
623 |
590 |
592 |
25,653,760 |
1.02 |
| 2024/09/10 |
587 |
599 |
581 |
594 |
11,859,649 |
0.34 |
| 2024/09/11 |
598 |
624 |
597 |
613 |
22,629,529 |
3.20 |
| 2024/09/12 |
573 |
584 |
568 |
570 |
15,077,870 |
-7.01 |
| 2024/09/13 |
571 |
583 |
568 |
579 |
12,748,341 |
1.58 |
| 2024/09/17 |
579 |
603 |
576 |
590 |
13,448,116 |
1.90 |
| 2024/09/18 |
578 |
593 |
575 |
586 |
11,006,887 |
-0.68 |
| 2024/09/19 |
559 |
565 |
551 |
561 |
16,777,154 |
-4.27 |
| 2024/09/20 |
539 |
544 |
534 |
541 |
10,788,943 |
-3.57 |
| 2024/09/24 |
525 |
537 |
522 |
535 |
11,729,796 |
-1.11 |
| 2024/09/25 |
537 |
538 |
531 |
537 |
8,687,089 |
0.37 |
| 2024/09/26 |
523 |
523 |
509 |
511 |
14,854,199 |
-4.84 |
| 2024/09/27 |
496 |
502 |
477 |
477 |
17,271,917 |
-6.65 |
| 2024/09/30 |
511 |
527 |
510 |
524 |
21,562,705 |
9.85 |
| 2024/10/01 |
514 |
514 |
501 |
504 |
12,007,434 |
-3.82 |
| 2024/10/02 |
521 |
529 |
515 |
526 |
13,167,580 |
4.37 |
| 2024/10/03 |
497 |
505 |
496 |
504 |
14,143,313 |
-4.18 |
| 2024/10/04 |
505 |
505 |
498 |
501 |
10,178,240 |
-0.60 |
| 2024/10/07 |
480 |
484 |
477 |
483 |
18,652,826 |
-3.59 |
| 2024/10/08 |
491 |
496 |
488 |
493 |
11,821,227 |
2.07 |
| 2024/10/09 |
482 |
489 |
479 |
483 |
12,015,856 |
-2.03 |
| 2024/10/10 |
476 |
485 |
475 |
481 |
11,180,622 |
-0.41 |
| 2024/10/11 |
480 |
481 |
474 |
476 |
13,444,313 |
-1.04 |
| 2024/10/15 |
466 |
469 |
460 |
469 |
19,083,928 |
-1.47 |
| 2024/10/16 |
488 |
490 |
482 |
485 |
11,882,178 |
3.41 |
| 2024/10/17 |
483 |
493 |
482 |
492 |
7,304,478 |
1.44 |
| 2024/10/18 |
487 |
493 |
485 |
492 |
9,132,175 |
0.00 |
| 2024/10/21 |
491 |
497 |
487 |
490 |
8,645,506 |
-0.41 |
| 2024/10/22 |
491 |
511 |
490 |
504 |
12,602,792 |
2.86 |
| 2024/10/23 |
505 |
517 |
502 |
514 |
15,963,688 |
1.98 |
| 2024/10/24 |
523 |
524 |
507 |
511 |
18,071,925 |
-0.58 |
| 2024/10/25 |
516 |
524 |
516 |
518 |
11,542,043 |
1.37 |
| 2024/10/28 |
522 |
524 |
495 |
498 |
21,400,303 |
-3.86 |
| 2024/10/29 |
501 |
505 |
492 |
492 |
12,097,563 |
-1.20 |
| 2024/10/30 |
486 |
487 |
478 |
482 |
9,030,029 |
-2.03 |
| 2024/10/31 |
484 |
493 |
483 |
487 |
13,790,769 |
1.04 |
| 2024/11/01 |
507 |
516 |
503 |
514 |
12,299,944 |
5.54 |
| 2024/11/05 |
507 |
510 |
497 |
499 |
7,016,076 |
-2.92 |
| 2024/11/06 |
493 |
496 |
470 |
475 |
23,531,811 |
-4.81 |
| 2024/11/07 |
467 |
486 |
464 |
479 |
16,201,384 |
0.84 |
| 2024/11/08 |
467 |
478 |
466 |
475 |
11,432,093 |
-0.84 |
| 2024/11/11 |
477 |
479 |
472 |
473 |
12,481,971 |
-0.42 |
| 2024/11/12 |
470 |
483 |
465 |
477 |
15,226,561 |
0.85 |
| 2024/11/13 |
478 |
496 |
477 |
493 |
13,698,948 |
3.35 |
| 2024/11/14 |
488 |
498 |
483 |
498 |
11,169,018 |
1.01 |
| 2024/11/15 |
493 |
494 |
483 |
494 |
12,734,647 |
-0.80 |
| 2024/11/18 |
506 |
508 |
497 |
505 |
15,077,101 |
2.23 |
| 2024/11/19 |
502 |
505 |
496 |
501 |
17,018,424 |
-0.79 |
| 2024/11/20 |
500 |
507 |
497 |
501 |
12,297,800 |
0.00 |
| 2024/11/21 |
503 |
513 |
502 |
511 |
7,817,537 |
2.00 |
| 2024/11/22 |
506 |
510 |
500 |
503 |
13,952,992 |
-1.57 |
| 2024/11/25 |
493 |
494 |
483 |
491 |
17,567,528 |
-2.39 |
| 2024/11/26 |
497 |
511 |
496 |
501 |
17,818,388 |
2.04 |
| 2024/11/27 |
504 |
512 |
502 |
509 |
13,979,541 |
1.60 |
| 2024/11/28 |
515 |
517 |
498 |
501 |
23,492,538 |
-1.57 |
| 2024/11/29 |
505 |
512 |
504 |
506 |
15,219,235 |
1.00 |
| 2024/12/02 |
506 |
513 |
496 |
497 |
16,616,057 |
-1.78 |
| 2024/12/03 |
493 |
493 |
473 |
478 |
28,716,899 |
-3.82 |
| 2024/12/04 |
478 |
484 |
474 |
478 |
15,487,742 |
0.00 |
| 2024/12/05 |
470 |
477 |
468 |
475 |
16,534,820 |
-0.63 |
| 2024/12/06 |
476 |
486 |
473 |
482 |
12,165,049 |
1.47 |
| 2024/12/09 |
478 |
486 |
476 |
480 |
13,762,130 |
-0.41 |
| 2024/12/10 |
475 |
481 |
472 |
475 |
14,931,281 |
-1.04 |
| 2024/12/11 |
476 |
481 |
474 |
475 |
13,800,258 |
0.00 |
| 2024/12/12 |
463 |
465 |
458 |
462 |
19,612,144 |
-2.74 |
| 2024/12/13 |
468 |
478 |
467 |
471 |
10,894,576 |
1.95 |
| 2024/12/16 |
471 |
476 |
469 |
474 |
13,270,142 |
0.64 |
| 2024/12/17 |
471 |
475 |
465 |
474 |
15,137,987 |
0.00 |
| 2024/12/18 |
478 |
481 |
474 |
480 |
10,328,320 |
1.27 |
| 2024/12/19 |
498 |
500 |
486 |
488 |
18,097,456 |
1.67 |
| 2024/12/20 |
484 |
492 |
483 |
491 |
11,639,043 |
0.61 |
| 2024/12/23 |
483 |
488 |
478 |
478 |
9,993,578 |
-2.65 |
| 2024/12/24 |
477 |
484 |
477 |
481 |
5,075,562 |
0.63 |
| 2024/12/25 |
479 |
486 |
479 |
481 |
7,721,572 |
0.00 |
| 2024/12/26 |
480 |
481 |
469 |
470 |
12,458,976 |
-2.29 |
| 2024/12/27 |
468 |
468 |
448 |
451 |
17,728,462 |
-4.04 |
| 2024/12/30 |
451 |
462 |
451 |
460 |
13,788,527 |
2.00 |
| 2025/01/06 |
461 |
477 |
458 |
475 |
18,159,372 |
3.26 |
| 2025/01/07 |
466 |
468 |
451 |
457 |
23,699,591 |
-3.79 |
| 2025/01/08 |
462 |
465 |
455 |
458 |
14,293,391 |
0.22 |
| 2025/01/09 |
461 |
472 |
460 |
467 |
16,746,798 |
1.97 |
| 2025/01/10 |
473 |
478 |
471 |
476 |
12,973,370 |
1.93 |
| 2025/01/14 |
482 |
499 |
480 |
495 |
11,715,599 |
3.99 |
| 2025/01/15 |
487 |
499 |
486 |
496 |
8,435,137 |
0.20 |
| 2025/01/16 |
488 |
496 |
482 |
491 |
14,075,749 |
-1.01 |
| 2025/01/17 |
494 |
505 |
493 |
495 |
11,346,684 |
0.81 |
| 2025/01/20 |
488 |
488 |
480 |
483 |
8,415,208 |
-2.42 |
| 2025/01/21 |
477 |
490 |
475 |
481 |
16,213,248 |
-0.41 |
| 2025/01/22 |
473 |
473 |
463 |
465 |
14,027,346 |
-3.33 |
| 2025/01/23 |
461 |
465 |
456 |
458 |
11,099,506 |
-1.51 |
| 2025/01/24 |
457 |
462 |
450 |
457 |
17,012,291 |
-0.22 |
| 2025/01/27 |
452 |
468 |
450 |
467 |
19,030,686 |
2.19 |
| 2025/01/28 |
477 |
483 |
471 |
479 |
24,414,032 |
2.57 |
| 2025/01/29 |
472 |
477 |
469 |
469 |
18,401,667 |
-2.09 |
| 2025/01/30 |
473 |
475 |
465 |
469 |
12,635,368 |
0.00 |
| 2025/01/31 |
465 |
469 |
463 |
465 |
15,006,677 |
-0.85 |
| 2025/02/03 |
487 |
494 |
483 |
492 |
18,361,806 |
5.81 |
| 2025/02/04 |
474 |
490 |
473 |
485 |
11,729,753 |
-1.42 |
| 2025/02/05 |
479 |
487 |
476 |
483 |
11,636,956 |
-0.41 |
| 2025/02/06 |
482 |
483 |
474 |
477 |
13,088,930 |
-1.24 |
| 2025/02/07 |
481 |
485 |
478 |
483 |
10,315,518 |
1.26 |
| 2025/02/10 |
486 |
489 |
481 |
483 |
6,530,132 |
0.00 |
| 2025/02/12 |
478 |
484 |
476 |
479 |
5,133,831 |
-0.83 |
| 2025/02/13 |
474 |
476 |
464 |
466 |
10,832,379 |
-2.71 |
| 2025/02/14 |
466 |
476 |
464 |
475 |
8,930,757 |
1.93 |
| 2025/02/17 |
477 |
479 |
472 |
474 |
8,541,456 |
-0.21 |
| 2025/02/18 |
475 |
475 |
466 |
470 |
11,509,212 |
-0.84 |
| 2025/02/19 |
473 |
479 |
471 |
474 |
11,062,567 |
0.85 |
| 2025/02/20 |
480 |
492 |
479 |
486 |
8,199,634 |
2.53 |
| 2025/02/21 |
490 |
492 |
482 |
483 |
12,042,551 |
-0.62 |
| 2025/02/25 |
499 |
500 |
491 |
496 |
9,470,914 |
2.69 |
| 2025/02/26 |
501 |
511 |
499 |
499 |
9,536,721 |
0.60 |
| 2025/02/27 |
496 |
502 |
493 |
495 |
5,694,041 |
-0.80 |
| 2025/02/28 |
511 |
533 |
510 |
525 |
13,759,673 |
6.06 |
| 2025/03/03 |
511 |
519 |
505 |
505 |
11,572,663 |
-3.81 |
| 2025/03/04 |
519 |
533 |
516 |
520 |
20,783,010 |
2.97 |
| 2025/03/05 |
520 |
523 |
511 |
517 |
17,145,076 |
-0.58 |
| 2025/03/06 |
509 |
512 |
503 |
509 |
11,390,617 |
-1.55 |
| 2025/03/07 |
529 |
533 |
524 |
532 |
12,182,746 |
4.52 |
| 2025/03/10 |
529 |
536 |
524 |
526 |
10,449,293 |
-1.13 |
| 2025/03/11 |
546 |
556 |
533 |
533 |
12,018,225 |
1.33 |
| 2025/03/12 |
536 |
537 |
529 |
532 |
9,264,028 |
-0.19 |
| 2025/03/13 |
522 |
534 |
517 |
534 |
10,079,763 |
0.38 |
| 2025/03/14 |
536 |
541 |
522 |
523 |
16,350,902 |
-2.06 |
| 2025/03/17 |
513 |
517 |
511 |
514 |
8,209,743 |
-1.72 |
| 2025/03/18 |
501 |
504 |
499 |
502 |
7,314,645 |
-2.33 |
| 2025/03/19 |
504 |
505 |
495 |
505 |
12,253,485 |
0.60 |
| 2025/03/21 |
508 |
510 |
499 |
507 |
7,677,492 |
0.40 |
| 2025/03/24 |
503 |
509 |
503 |
508 |
6,792,551 |
0.20 |
| 2025/03/25 |
500 |
508 |
495 |
503 |
9,138,907 |
-0.98 |
| 2025/03/26 |
496 |
503 |
493 |
497 |
11,577,531 |
-1.19 |
| 2025/03/27 |
508 |
511 |
503 |
506 |
15,975,125 |
1.81 |
| 2025/03/28 |
509 |
522 |
508 |
516 |
8,930,412 |
1.98 |
| 2025/03/31 |
546 |
559 |
546 |
556 |
16,473,068 |
7.75 |
| 2025/04/01 |
546 |
559 |
543 |
557 |
15,374,312 |
0.18 |
| 2025/04/02 |
553 |
563 |
551 |
552 |
12,053,441 |
-0.90 |
| 2025/04/03 |
600 |
600 |
580 |
585 |
26,020,422 |
5.98 |
| 2025/04/04 |
605 |
633 |
598 |
615 |
30,796,295 |
5.13 |
| 2025/04/07 |
715 |
715 |
683 |
711 |
34,190,522 |
15.61 |
| 2025/04/08 |
626 |
642 |
611 |
622 |
35,808,051 |
-12.52 |
| 2025/04/09 |
662 |
689 |
651 |
669 |
27,930,745 |
7.56 |
| 2025/04/10 |
569 |
570 |
569 |
569 |
2,006,241 |
-14.95 |
| 2025/04/11 |
609 |
613 |
579 |
581 |
15,955,996 |
2.11 |
| 2025/04/14 |
565 |
572 |
556 |
568 |
10,088,332 |
-2.24 |
| 2025/04/15 |
556 |
559 |
552 |
558 |
8,939,606 |
-1.76 |
| 2025/04/16 |
560 |
579 |
558 |
572 |
7,827,067 |
2.51 |
| 2025/04/17 |
567 |
570 |
554 |
554 |
10,364,295 |
-3.15 |
| 2025/04/18 |
552 |
559 |
542 |
544 |
4,433,723 |
-1.81 |
| 2025/04/21 |
550 |
559 |
547 |
556 |
8,521,348 |
2.21 |
| 2025/04/22 |
561 |
563 |
554 |
558 |
5,794,989 |
0.36 |
| 2025/04/23 |
530 |
544 |
527 |
538 |
10,243,278 |
-3.58 |
| 2025/04/24 |
528 |
535 |
524 |
534 |
5,586,097 |
-0.74 |
| 2025/04/25 |
519 |
521 |
508 |
511 |
12,724,048 |
-4.31 |
| 2025/04/28 |
504 |
511 |
501 |
508 |
6,457,216 |
-0.59 |
| 2025/04/30 |
505 |
510 |
502 |
502 |
9,370,530 |
-1.18 |
| 2025/05/01 |
499 |
503 |
488 |
490 |
11,970,115 |
-2.39 |
| 2025/05/02 |
488 |
488 |
476 |
480 |
11,035,045 |
-2.04 |
| 2025/05/07 |
478 |
484 |
477 |
482 |
10,466,885 |
0.42 |
| 2025/05/08 |
479 |
485 |
474 |
474 |
7,043,478 |
-1.66 |
| 2025/05/09 |
466 |
470 |
462 |
464 |
8,248,332 |
-2.11 |
| 2025/05/12 |
458 |
466 |
458 |
459 |
7,021,009 |
-1.08 |
| 2025/05/13 |
440 |
447 |
439 |
447 |
9,584,150 |
-2.61 |
| 2025/05/14 |
443 |
455 |
442 |
448 |
10,568,053 |
0.22 |
| 2025/05/15 |
456 |
460 |
454 |
456 |
12,021,842 |
1.79 |
| 2025/05/16 |
456 |
464 |
456 |
457 |
8,222,657 |
0.22 |
| 2025/05/19 |
461 |
465 |
459 |
464 |
12,666,205 |
1.53 |
| 2025/05/20 |
457 |
465 |
452 |
464 |
13,765,585 |
0.00 |
| 2025/05/21 |
461 |
468 |
459 |
468 |
5,191,735 |
0.86 |
| 2025/05/22 |
479 |
480 |
473 |
476 |
10,176,808 |
1.71 |
| 2025/05/23 |
473 |
474 |
466 |
472 |
7,069,693 |
-0.84 |
| 2025/05/26 |
470 |
472 |
462 |
462 |
8,259,309 |
-2.12 |
| 2025/05/27 |
462 |
466 |
456 |
456 |
7,561,445 |
-1.30 |
| 2025/05/28 |
448 |
458 |
446 |
457 |
9,159,349 |
0.22 |
| 2025/05/29 |
446 |
448 |
439 |
439 |
13,731,927 |
-3.94 |
| 2025/05/30 |
454 |
456 |
447 |
450 |
11,912,824 |
2.51 |
| 2025/06/02 |
460 |
467 |
460 |
462 |
10,155,298 |
2.67 |
| 2025/06/03 |
459 |
463 |
456 |
463 |
7,376,293 |
0.22 |
| 2025/06/04 |
457 |
458 |
453 |
456 |
4,961,555 |
-1.51 |
| 2025/06/05 |
461 |
462 |
456 |
460 |
6,731,682 |
0.88 |
| 2025/06/06 |
461 |
461 |
455 |
456 |
8,175,538 |
-0.87 |
| 2025/06/09 |
450 |
450 |
445 |
448 |
7,821,887 |
-1.75 |
| 2025/06/10 |
444 |
447 |
438 |
446 |
9,959,296 |
-0.45 |
| 2025/06/11 |
440 |
444 |
437 |
440 |
9,319,653 |
-1.35 |
| 2025/06/12 |
442 |
448 |
440 |
446 |
11,560,639 |
1.36 |
| 2025/06/13 |
448 |
461 |
447 |
455 |
23,320,778 |
2.02 |
| 2025/06/16 |
449 |
449 |
441 |
442 |
12,088,209 |
-2.86 |
| 2025/06/17 |
442 |
442 |
435 |
436 |
9,956,311 |
-1.36 |
| 2025/06/18 |
442 |
442 |
429 |
429 |
11,283,790 |
-1.61 |
| 2025/06/19 |
430 |
438 |
429 |
437 |
8,650,371 |
1.86 |
| 2025/06/20 |
438 |
441 |
434 |
439 |
8,927,561 |
0.46 |
| 2025/06/23 |
443 |
449 |
440 |
440 |
12,840,085 |
0.23 |
| 2025/06/24 |
429 |
434 |
426 |
432 |
8,508,546 |
-1.82 |
| 2025/06/25 |
429 |
433 |
427 |
428 |
7,257,902 |
-0.93 |
| 2025/06/26 |
425 |
425 |
413 |
414 |
12,020,153 |
-3.27 |
| 2025/06/27 |
406 |
407 |
398 |
402 |
14,056,340 |
-2.90 |
| 2025/06/30 |
391 |
398 |
386 |
395 |
16,759,400 |
-1.74 |
| 2025/07/01 |
398 |
406 |
396 |
405 |
18,511,905 |
2.53 |
| 2025/07/02 |
413 |
415 |
404 |
408 |
15,646,289 |
0.74 |
| 2025/07/03 |
407 |
411 |
406 |
408 |
7,578,730 |
0.00 |
| 2025/07/04 |
404 |
410 |
403 |
408 |
9,518,038 |
0.00 |
| 2025/07/07 |
409 |
414 |
407 |
413 |
8,370,828 |
1.23 |
| 2025/07/08 |
414 |
414 |
407 |
409 |
9,362,364 |
-0.97 |
| 2025/07/09 |
404 |
412 |
403 |
408 |
6,963,078 |
-0.24 |
| 2025/07/10 |
407 |
413 |
407 |
410 |
9,621,968 |
0.49 |
| 2025/07/11 |
406 |
414 |
404 |
412 |
10,826,788 |
0.49 |
| 2025/07/14 |
416 |
419 |
411 |
414 |
10,109,354 |
0.49 |
| 2025/07/15 |
413 |
417 |
410 |
411 |
11,192,540 |
-0.72 |
| 2025/07/16 |
410 |
414 |
405 |
410 |
16,556,269 |
-0.24 |
| 2025/07/17 |
414 |
417 |
405 |
405 |
11,411,881 |
-1.22 |
| 2025/07/18 |
401 |
409 |
401 |
407 |
9,295,910 |
0.49 |
| 2025/07/22 |
407 |
412 |
397 |
408 |
12,594,376 |
0.25 |
| 2025/07/23 |
395 |
398 |
375 |
379 |
30,479,832 |
-7.11 |
| 2025/07/24 |
370 |
371 |
362 |
367 |
18,415,619 |
-3.17 |
| 2025/07/25 |
369 |
375 |
368 |
373 |
7,937,960 |
1.63 |
| 2025/07/28 |
373 |
382 |
373 |
381 |
12,832,375 |
2.14 |
| 2025/07/29 |
385 |
390 |
385 |
388 |
12,922,596 |
1.84 |
| 2025/07/30 |
387 |
390 |
386 |
388 |
10,966,736 |
0.00 |
| 2025/07/31 |
386 |
388 |
378 |
380 |
10,662,376 |
-2.06 |
| 2025/08/01 |
386 |
389 |
381 |
384 |
12,389,220 |
1.05 |
| 2025/08/04 |
402 |
403 |
394 |
394 |
19,983,720 |
2.60 |
| 2025/08/05 |
390 |
393 |
387 |
389 |
9,577,976 |
-1.27 |
| 2025/08/06 |
392 |
392 |
384 |
385 |
12,603,818 |
-1.03 |
| 2025/08/07 |
388 |
388 |
378 |
380 |
11,146,959 |
-1.30 |
| 2025/08/08 |
377 |
378 |
362 |
366 |
29,010,321 |
-3.68 |
| 2025/08/12 |
359 |
359 |
345 |
350 |
36,743,147 |
-4.37 |
| 2025/08/13 |
342 |
346 |
338 |
340 |
23,442,704 |
-2.86 |
| 2025/08/14 |
344 |
352 |
342 |
350 |
17,586,012 |
2.94 |
| 2025/08/15 |
348 |
350 |
338 |
338 |
17,431,627 |
-3.43 |
| 2025/08/18 |
337 |
339 |
331 |
333 |
14,796,568 |
-1.48 |
| 2025/08/19 |
332 |
338 |
330 |
337 |
14,885,157 |
1.20 |
| 2025/08/20 |
341 |
349 |
341 |
346 |
18,641,362 |
2.67 |
| 2025/08/21 |
348 |
352 |
345 |
351 |
15,422,545 |
1.45 |
| 2025/08/22 |
350 |
356 |
348 |
350 |
9,608,309 |
-0.28 |
| 2025/08/25 |
342 |
350 |
340 |
347 |
14,447,399 |
-0.86 |
| 2025/08/26 |
350 |
359 |
349 |
354 |
15,479,859 |
2.02 |
| 2025/08/27 |
352 |
357 |
350 |
352 |
10,310,380 |
-0.56 |
| 2025/08/28 |
354 |
356 |
346 |
346 |
18,672,445 |
-1.70 |
| 2025/08/29 |
346 |
350 |
346 |
348 |
6,658,547 |
0.58 |
| 2025/09/01 |
354 |
363 |
352 |
358 |
20,082,096 |
2.87 |
| 2025/09/02 |
355 |
359 |
352 |
356 |
12,619,677 |
-0.56 |
| 2025/09/03 |
359 |
363 |
355 |
362 |
14,293,397 |
1.69 |
| 2025/09/04 |
359 |
360 |
349 |
350 |
9,119,037 |
-3.31 |
| 2025/09/05 |
342 |
347 |
339 |
343 |
7,274,947 |
-2.00 |
| 2025/09/08 |
335 |
338 |
329 |
333 |
17,695,126 |
-2.92 |
| 2025/09/09 |
330 |
337 |
324 |
336 |
14,517,567 |
0.90 |
| 2025/09/10 |
336 |
336 |
330 |
330 |
9,485,525 |
-1.79 |
| 2025/09/11 |
329 |
330 |
321 |
322 |
17,380,994 |
-2.42 |
| 2025/09/12 |
315 |
320 |
314 |
316 |
11,756,460 |
-1.86 |
| 2025/09/16 |
314 |
319 |
312 |
315 |
11,925,504 |
-0.32 |
| 2025/09/17 |
317 |
319 |
312 |
315 |
9,429,929 |
0.00 |
| 2025/09/18 |
313 |
316 |
305 |
308 |
12,657,075 |
-2.22 |
| 2025/09/19 |
301 |
320 |
301 |
312 |
21,110,165 |
1.30 |
| 2025/09/22 |
309 |
310 |
302 |
306 |
10,450,985 |
-1.92 |
| 2025/09/24 |
306 |
310 |
303 |
303 |
10,887,492 |
-0.98 |
| 2025/09/25 |
305 |
306 |
301 |
302 |
9,373,092 |
-0.33 |
| 2025/09/26 |
305 |
308 |
302 |
306 |
10,734,768 |
1.32 |
| 2025/09/29 |
306 |
311 |
305 |
309 |
7,843,931 |
0.98 |
| 2025/09/30 |
308 |
313 |
306 |
309 |
6,937,086 |
0.00 |
| 2025/10/01 |
312 |
318 |
310 |
315 |
10,742,136 |
1.94 |
| 2025/10/02 |
309 |
313 |
306 |
308 |
13,046,980 |
-2.22 |
| 2025/10/03 |
306 |
307 |
297 |
298 |
15,644,113 |
-3.25 |
| 2025/10/06 |
277 |
278 |
266 |
269 |
36,932,812 |
-9.73 |
| 2025/10/07 |
264 |
270 |
262 |
269 |
13,434,079 |
0.00 |
| 2025/10/08 |
270 |
272 |
266 |
271 |
9,702,155 |
0.74 |
| 2025/10/09 |
267 |
269 |
261 |
261 |
14,244,046 |
-3.69 |
| 2025/10/10 |
261 |
269 |
261 |
267 |
13,804,191 |
2.30 |
| 2025/10/14 |
275 |
285 |
269 |
282 |
33,758,849 |
5.62 |
| 2025/10/15 |
279 |
280 |
269 |
270 |
15,087,767 |
-4.26 |
| 2025/10/16 |
266 |
268 |
263 |
264 |
10,842,401 |
-2.22 |
| 2025/10/17 |
269 |
273 |
265 |
271 |
12,573,921 |
2.65 |
| 2025/10/20 |
262 |
264 |
253 |
253 |
15,831,924 |
-6.64 |
| 2025/10/21 |
246 |
254 |
245 |
252 |
17,653,863 |
-0.40 |
| 2025/10/22 |
252 |
259 |
250 |
251 |
12,818,193 |
-0.40 |
| 2025/10/23 |
259 |
261 |
257 |
258 |
8,646,246 |
2.79 |
| 2025/10/24 |
253 |
256 |
250 |
251 |
11,100,965 |
-2.71 |
| 2025/10/27 |
244 |
245 |
238 |
239 |
15,261,352 |
-4.78 |
| 2025/10/28 |
241 |
243 |
239 |
241 |
8,621,698 |
0.84 |
| 2025/10/29 |
238 |
238 |
230 |
231 |
14,633,112 |
-4.15 |
| 2025/10/30 |
233 |
235 |
228 |
231 |
21,515,346 |
0.00 |
| 2025/10/31 |
228 |
229 |
221 |
221 |
18,348,266 |
-4.33 |
| 2025/11/04 |
221 |
229 |
219 |
228 |
15,326,360 |
3.17 |
| 2025/11/05 |
238 |
251 |
237 |
240 |
39,337,050 |
5.26 |
| 2025/11/06 |
232 |
238 |
231 |
236 |
13,332,189 |
-1.67 |
| 2025/11/07 |
243 |
247 |
239 |
240 |
18,607,989 |
1.69 |
| 2025/11/10 |
235 |
239 |
233 |
234 |
10,676,644 |
-2.50 |
| 2025/11/11 |
230 |
238 |
228 |
234 |
11,625,367 |
0.00 |
| 2025/11/12 |
235 |
238 |
232 |
232 |
11,171,757 |
-0.85 |
| 2025/11/13 |
233 |
234 |
230 |
231 |
7,636,997 |
-0.43 |
| 2025/11/14 |
242 |
242 |
236 |
240 |
12,806,974 |
3.90 |
| 2025/11/17 |
241 |
245 |
239 |
239 |
8,806,059 |
-0.42 |
| 2025/11/18 |
245 |
256 |
243 |
255 |
14,185,846 |
6.69 |
| 2025/11/19 |
254 |
260 |
250 |
256 |
14,085,210 |
0.39 |
| 2025/11/20 |
236 |
245 |
235 |
244 |
15,708,348 |
-4.69 |
| 2025/11/21 |
256 |
257 |
250 |
254 |
11,263,617 |
4.10 |
| 2025/11/25 |
246 |
256 |
246 |
255 |
7,599,299 |
0.39 |
| 2025/11/26 |
251 |
252 |
242 |
245 |
8,590,174 |
-3.92 |
| 2025/11/27 |
240 |
241 |
237 |
238 |
6,654,658 |
-2.86 |
| 2025/11/28 |
238 |
241 |
238 |
239 |
3,517,802 |
0.42 |
| 2025/12/01 |
238 |
248 |
237 |
247 |
7,707,701 |
3.35 |
| 2025/12/02 |
245 |
248 |
243 |
247 |
3,968,611 |
0.00 |
| 2025/12/03 |
244 |
245 |
238 |
241 |
7,066,751 |
-2.43 |
| 2025/12/04 |
241 |
242 |
230 |
230 |
12,971,912 |
-4.56 |
| 2025/12/05 |
235 |
238 |
234 |
235 |
5,387,955 |
2.17 |
| 2025/12/08 |
233 |
238 |
233 |
235 |
3,261,747 |
0.00 |
| 2025/12/09 |
234 |
236 |
232 |
234 |
3,041,823 |
-0.43 |
| 2025/12/10 |
232 |
237 |
229 |
234 |
5,288,285 |
0.00 |
| 2025/12/11 |
232 |
241 |
232 |
239 |
6,355,569 |
2.14 |
| 2025/12/12 |
234 |
236 |
229 |
232 |
8,355,920 |
-2.93 |
| 2025/12/15 |
239 |
240 |
236 |
238 |
7,399,156 |
2.59 |
| 2025/12/16 |
240 |
246 |
239 |
245 |
7,356,772 |
2.94 |
| 2025/12/17 |
244 |
249 |
243 |
244 |
5,110,743 |
-0.41 |
| 2025/12/18 |
251 |
253 |
247 |
249 |
10,211,937 |
2.05 |
| 2025/12/19 |
246 |
247 |
241 |
244 |
7,456,157 |
-2.01 |
| 2025/12/22 |
234 |
237 |
233 |
236 |
5,804,193 |
-3.28 |
| 2025/12/23 |
235 |
237 |
234 |
236 |
3,219,002 |
0.00 |
| 2025/12/24 |
234 |
237 |
233 |
236 |
2,913,976 |
0.00 |
| 2025/12/25 |
234 |
237 |
234 |
235 |
1,973,195 |
-0.42 |
| 2025/12/26 |
234 |
234 |
230 |
233 |
8,458,720 |
-0.85 |
| 2025/12/29 |
232 |
236 |
232 |
235 |
3,698,150 |
0.86 |
| 2025/12/30 |
236 |
237 |
234 |
236 |
3,053,235 |
0.43 |
| 2026/01/05 |
228 |
228 |
219 |
221 |
14,958,414 |
-6.36 |
| 2026/01/06 |
219 |
221 |
215 |
216 |
7,178,301 |
-2.26 |
| 2026/01/07 |
219 |
222 |
216 |
220 |
5,765,348 |
1.85 |
| 2026/01/08 |
222 |
229 |
221 |
228 |
7,894,970 |
3.64 |
| 2026/01/09 |
226 |
226 |
220 |
221 |
6,482,944 |
-3.07 |
| 2026/01/13 |
204 |
208 |
204 |
207 |
12,123,522 |
-6.33 |
| 2026/01/14 |
204 |
205 |
199 |
201 |
11,508,659 |
-2.90 |
| 2026/01/15 |
203 |
206 |
201 |
202 |
9,590,170 |
0.50 |
| 2026/01/16 |
203 |
206 |
202 |
203 |
5,359,776 |
0.50 |
| 2026/01/19 |
207 |
210 |
206 |
206 |
6,806,717 |
1.48 |
| 2026/01/20 |
208 |
212 |
208 |
210 |
4,693,363 |
1.94 |
| 2026/01/21 |
218 |
219 |
211 |
212 |
10,079,499 |
0.95 |
