価格情報
| 始値 |
3,703円 |
| 高値 |
3,703円 |
| 安値 |
3,678円 |
| 終値 |
3,679円 |
| 出来高 |
32,040株 |
| 売買代金 |
118,065,450円 |
| 売り気配 (15:29) |
3,686円 |
| 買い気配 (15:29) |
3,670円 |
| 年初来高値 (2026/01/15) |
3,737円 |
| 年初来安値 (2025/04/07) |
2,300.0円 |
基本情報
| 銘柄名 |
Ｏｎｅ ＥＴＦ トピックス |
| 英文銘柄名 |
ONE ETF TOPIX |
| 時価総額 |
802,822,080,268.0円 |
| 発行済株式総数 |
220,011,532株 |
| 単元株式数 |
10 |
| 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 |
300 |
0 |
10,720 |
3,910 |
| 2026/01/09 |
300 |
-170 |
6,810 |
-650 |
| 2025/12/26 |
470 |
-140 |
7,460 |
1,930 |
| 2025/12/19 |
610 |
-990 |
5,530 |
-3,330 |
| 2025/12/12 |
1,600 |
-50 |
8,860 |
150 |
| 2025/12/05 |
1,650 |
1,460 |
8,710 |
500 |
| 2025/11/28 |
190 |
-520 |
8,210 |
40 |
| 2025/11/21 |
710 |
10 |
8,170 |
60 |
| 2025/11/14 |
700 |
0 |
8,110 |
2,560 |
| 2025/11/07 |
700 |
-260 |
5,550 |
250 |
| 2025/10/31 |
960 |
10 |
5,300 |
-100 |
| 2025/10/24 |
950 |
0 |
5,400 |
390 |
| 2025/10/17 |
950 |
-10 |
5,010 |
0 |
| 2025/10/10 |
960 |
-700 |
5,010 |
10 |
| 2025/10/03 |
1,660 |
300 |
5,000 |
-410 |
| 2025/09/26 |
1,360 |
0 |
5,410 |
410 |
| 2025/09/19 |
1,360 |
-400 |
5,000 |
0 |
| 2025/09/12 |
1,760 |
-450 |
5,000 |
-400 |
| 2025/09/05 |
2,210 |
700 |
5,400 |
-100 |
| 2025/08/29 |
1,510 |
150 |
5,500 |
500 |
| 2025/08/22 |
1,360 |
600 |
5,000 |
1,500 |
| 2025/08/15 |
760 |
750 |
3,500 |
3,000 |
| 2025/08/08 |
10 |
0 |
500 |
-2,600 |
| 2025/08/01 |
10 |
0 |
3,100 |
100 |
| 2025/07/25 |
10 |
10 |
3,000 |
0 |
| 2025/07/18 |
0 |
0 |
3,000 |
0 |
| 2025/07/11 |
0 |
-3,660 |
3,000 |
0 |
| 2025/07/04 |
3,660 |
3,650 |
3,000 |
-700 |
| 2025/06/27 |
10 |
10 |
3,700 |
0 |
| 2025/06/20 |
0 |
0 |
3,700 |
700 |
| 2025/06/13 |
0 |
0 |
3,000 |
0 |
| 2025/06/06 |
0 |
0 |
3,000 |
-1,000 |
| 2025/05/30 |
0 |
0 |
4,000 |
1,000 |
| 2025/05/23 |
0 |
0 |
3,000 |
0 |
| 2025/05/16 |
0 |
0 |
3,000 |
-1,000 |
| 2025/05/09 |
0 |
0 |
4,000 |
0 |
| 2025/05/02 |
0 |
0 |
4,000 |
0 |
| 2025/04/25 |
0 |
0 |
4,000 |
0 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/01/21 |
250 |
9 |
1.5 |
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 |
| 2026/01/21 |
東証 |
200 |
450 |
-250 |
0 |
27 |
|
|
|
| 2026/01/20 |
東証 |
1,300 |
150 |
1,150 |
0 |
9 |
- |
- |
- |
| 2026/01/19 |
東証 |
1,300 |
100 |
1,200 |
0 |
9 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,300 |
10 |
1,290 |
0 |
9 |
- |
- |
- |
| 2026/01/15 |
東証 |
1,300 |
10 |
1,290 |
0 |
9 |
- |
- |
- |
| 2026/01/14 |
東証 |
1,300 |
10 |
1,290 |
0 |
27 |
- |
- |
- |
| 2026/01/13 |
東証 |
1,100 |
10 |
1,090 |
0 |
9 |
- |
- |
- |
| 2026/01/09 |
東証 |
1,100 |
10 |
1,090 |
0 |
9 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,100 |
10 |
1,090 |
0 |
9 |
- |
- |
- |
| 2026/01/07 |
東証 |
1,100 |
0 |
1,100 |
0 |
36 |
- |
- |
- |
| 2026/01/06 |
東証 |
1,100 |
19,420 |
-18,320 |
0 |
36 |
0.50 |
5.02 |
E |
| 2026/01/05 |
東証 |
1,100 |
1,490 |
-390 |
0 |
18 |
0.50 |
5.11 |
F |
| 2025/12/30 |
東証 |
1,100 |
0 |
1,100 |
0 |
18 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,100 |
210 |
890 |
0 |
18 |
- |
- |
- |
| 2025/12/26 |
東証 |
1,100 |
220 |
880 |
0 |
108 |
- |
- |
- |
| 2025/12/25 |
東証 |
1,100 |
220 |
880 |
0 |
18 |
- |
- |
- |
| 2025/12/24 |
東証 |
1,100 |
420 |
680 |
0 |
27 |
- |
- |
- |
| 2025/12/23 |
東証 |
1,100 |
420 |
680 |
0 |
9 |
- |
- |
- |
| 2025/12/22 |
東証 |
1,100 |
260 |
840 |
0 |
9 |
- |
- |
- |
| 2025/12/19 |
東証 |
100 |
560 |
-460 |
0 |
9 |
0.50 |
5.16 |
F |
| 2025/12/18 |
東証 |
100 |
1,000 |
-900 |
0 |
9 |
0.50 |
5.29 |
E |
| 2025/12/17 |
東証 |
100 |
1,000 |
-900 |
0 |
27 |
1.50 |
5.27 |
E |
| 2025/12/16 |
東証 |
100 |
1,000 |
-900 |
0 |
9 |
0.50 |
5.26 |
E |
| 2025/12/15 |
東証 |
100 |
400 |
-300 |
0 |
9 |
0.50 |
5.17 |
F |
| 2025/12/12 |
東証 |
100 |
850 |
-750 |
0 |
9 |
0.50 |
5.18 |
F |
| 2025/12/11 |
東証 |
100 |
1,860 |
-1,760 |
0 |
9 |
0.50 |
5.28 |
F |
| 2025/12/10 |
東証 |
100 |
2,250 |
-2,150 |
0 |
27 |
1.50 |
5.25 |
F |
| 2025/12/09 |
東証 |
50 |
2,250 |
-2,200 |
0 |
9 |
0.50 |
5.25 |
F |
| 2025/12/08 |
東証 |
50 |
1,800 |
-1,750 |
0 |
9 |
0.50 |
5.25 |
F |
| 2025/12/05 |
東証 |
50 |
1,100 |
-1,050 |
0 |
9 |
0.50 |
5.29 |
E |
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(%) |
| 2024/07/30 |
2,796 |
2,796 |
2,776 |
2,796 |
1,610 |
- |
| 2024/07/31 |
2,769 |
2,837 |
2,760 |
2,837 |
28,330 |
1.47 |
| 2024/08/01 |
2,787 |
2,787 |
2,731 |
2,750 |
16,130 |
-3.08 |
| 2024/08/02 |
2,725 |
2,725 |
2,581 |
2,601 |
80,810 |
-5.42 |
| 2024/08/05 |
2,551 |
2,936 |
2,189 |
2,936 |
92,550 |
12.88 |
| 2024/08/06 |
2,885 |
2,885 |
2,399 |
2,447 |
9,940 |
-16.64 |
| 2024/08/07 |
2,420 |
2,583 |
2,420 |
2,533 |
10,240 |
3.49 |
| 2024/08/08 |
2,500 |
2,545 |
2,482 |
2,482 |
5,330 |
-1.99 |
| 2024/08/09 |
2,539 |
2,550 |
2,501 |
2,527 |
1,770 |
1.81 |
| 2024/08/13 |
2,577 |
2,592 |
2,553 |
2,589 |
2,600 |
2.43 |
| 2024/08/14 |
2,627 |
2,628 |
2,605 |
2,620 |
2,810 |
1.20 |
| 2024/08/15 |
2,637 |
2,649 |
2,635 |
2,639 |
1,040 |
0.74 |
| 2024/08/16 |
2,689 |
2,722 |
2,689 |
2,722 |
710 |
3.15 |
| 2024/08/19 |
2,720 |
2,720 |
2,680 |
2,680 |
6,210 |
-1.54 |
| 2024/08/20 |
2,712 |
2,719 |
2,706 |
2,717 |
2,470 |
1.36 |
| 2024/08/21 |
2,684 |
2,708 |
2,684 |
2,703 |
2,340 |
-0.52 |
| 2024/08/22 |
2,705 |
2,715 |
2,699 |
2,706 |
2,170 |
0.13 |
| 2024/08/23 |
2,718 |
2,725 |
2,716 |
2,724 |
6,970 |
0.65 |
| 2024/08/26 |
2,710 |
2,710 |
2,695 |
2,698 |
1,060 |
-0.94 |
| 2024/08/27 |
2,705 |
2,725 |
2,705 |
2,723 |
4,980 |
0.93 |
| 2024/08/28 |
2,747 |
2,747 |
2,711 |
2,730 |
18,620 |
0.26 |
| 2024/08/29 |
2,724 |
2,733 |
2,723 |
2,733 |
3,870 |
0.11 |
| 2024/08/30 |
2,738 |
2,756 |
2,738 |
2,753 |
7,200 |
0.73 |
| 2024/09/02 |
2,760 |
2,774 |
2,755 |
2,755 |
1,370 |
0.05 |
| 2024/09/03 |
2,755 |
2,775 |
2,755 |
2,775 |
500 |
0.73 |
| 2024/09/04 |
2,732 |
2,732 |
2,668 |
2,732 |
18,090 |
-1.53 |
| 2024/09/05 |
2,691 |
2,691 |
2,653 |
2,661 |
390 |
-2.60 |
| 2024/09/06 |
2,679 |
2,679 |
2,626 |
2,635 |
5,340 |
-0.98 |
| 2024/09/09 |
2,565 |
2,611 |
2,562 |
2,611 |
59,440 |
-0.93 |
| 2024/09/10 |
2,629 |
2,630 |
2,616 |
2,628 |
1,730 |
0.65 |
| 2024/09/11 |
2,600 |
2,600 |
2,560 |
2,568 |
5,780 |
-2.28 |
| 2024/09/12 |
2,629 |
2,636 |
2,609 |
2,634 |
8,030 |
2.57 |
| 2024/09/13 |
2,661 |
2,661 |
2,604 |
2,609 |
1,020 |
-0.93 |
| 2024/09/17 |
2,632 |
2,632 |
2,560 |
2,593 |
53,000 |
-0.63 |
| 2024/09/18 |
2,619 |
2,621 |
2,582 |
2,597 |
22,210 |
0.15 |
| 2024/09/19 |
2,635 |
2,670 |
2,635 |
2,658 |
38,270 |
2.37 |
| 2024/09/20 |
2,708 |
2,708 |
2,680 |
2,682 |
37,910 |
0.88 |
| 2024/09/24 |
2,706 |
2,710 |
2,697 |
2,697 |
760 |
0.58 |
| 2024/09/25 |
2,686 |
2,699 |
2,686 |
2,691 |
150 |
-0.22 |
| 2024/09/26 |
2,715 |
2,753 |
2,715 |
2,753 |
86,330 |
2.29 |
| 2024/09/27 |
2,782 |
2,808 |
2,769 |
2,807 |
61,690 |
1.96 |
| 2024/09/30 |
2,752 |
2,752 |
2,702 |
2,707 |
21,010 |
-3.55 |
| 2024/10/01 |
2,752 |
2,762 |
2,729 |
2,757 |
21,490 |
1.85 |
| 2024/10/02 |
2,707 |
2,737 |
2,707 |
2,714 |
9,510 |
-1.58 |
| 2024/10/03 |
2,781 |
2,781 |
2,749 |
2,758 |
1,410 |
1.64 |
| 2024/10/04 |
2,758 |
2,765 |
2,755 |
2,757 |
4,820 |
-0.04 |
| 2024/10/07 |
2,807 |
2,819 |
2,801 |
2,811 |
19,490 |
1.96 |
| 2024/10/08 |
2,780 |
2,782 |
2,760 |
2,763 |
8,250 |
-1.71 |
| 2024/10/09 |
2,811 |
2,811 |
2,766 |
2,778 |
8,380 |
0.54 |
| 2024/10/10 |
2,795 |
2,795 |
2,777 |
2,781 |
4,010 |
0.09 |
| 2024/10/11 |
2,783 |
2,786 |
2,776 |
2,777 |
8,800 |
-0.13 |
| 2024/10/15 |
2,807 |
2,815 |
2,790 |
2,795 |
32,530 |
0.63 |
| 2024/10/16 |
2,764 |
2,764 |
2,761 |
2,761 |
470 |
-1.20 |
| 2024/10/17 |
2,766 |
2,766 |
2,754 |
2,754 |
1,920 |
-0.27 |
| 2024/10/18 |
2,761 |
2,761 |
2,757 |
2,757 |
30 |
0.13 |
| 2024/10/21 |
2,745 |
2,753 |
2,745 |
2,748 |
4,450 |
-0.34 |
| 2024/10/22 |
2,727 |
2,727 |
2,701 |
2,715 |
15,090 |
-1.18 |
| 2024/10/23 |
2,716 |
2,724 |
2,696 |
2,704 |
15,440 |
-0.42 |
| 2024/10/24 |
2,675 |
2,708 |
2,674 |
2,702 |
37,620 |
-0.07 |
| 2024/10/25 |
2,686 |
2,686 |
2,672 |
2,676 |
5,070 |
-0.94 |
| 2024/10/28 |
2,677 |
2,725 |
2,671 |
2,725 |
15,350 |
1.83 |
| 2024/10/29 |
2,723 |
2,748 |
2,723 |
2,746 |
7,630 |
0.77 |
| 2024/10/30 |
2,759 |
2,772 |
2,759 |
2,772 |
13,740 |
0.93 |
| 2024/10/31 |
2,757 |
2,767 |
2,756 |
2,767 |
2,760 |
-0.18 |
| 2024/11/01 |
2,731 |
2,731 |
2,707 |
2,707 |
6,710 |
-2.15 |
| 2024/11/05 |
2,721 |
2,737 |
2,709 |
2,737 |
61,770 |
1.11 |
| 2024/11/06 |
2,743 |
2,798 |
2,743 |
2,781 |
8,120 |
1.59 |
| 2024/11/07 |
2,811 |
2,830 |
2,797 |
2,810 |
9,160 |
1.04 |
| 2024/11/08 |
2,835 |
2,835 |
2,808 |
2,809 |
5,360 |
-0.04 |
| 2024/11/11 |
2,808 |
2,820 |
2,804 |
2,805 |
3,770 |
-0.12 |
| 2024/11/12 |
2,822 |
2,829 |
2,807 |
2,808 |
35,290 |
0.09 |
| 2024/11/13 |
2,805 |
2,805 |
2,770 |
2,774 |
39,660 |
-1.19 |
| 2024/11/14 |
2,783 |
2,804 |
2,773 |
2,773 |
20,840 |
-0.05 |
| 2024/11/15 |
2,786 |
2,798 |
2,786 |
2,791 |
3,270 |
0.65 |
| 2024/11/18 |
2,757 |
2,771 |
2,754 |
2,755 |
17,390 |
-1.27 |
| 2024/11/19 |
2,776 |
2,776 |
2,773 |
2,773 |
1,030 |
0.64 |
| 2024/11/20 |
2,779 |
2,787 |
2,711 |
2,711 |
17,510 |
-2.22 |
| 2024/11/21 |
2,761 |
2,761 |
2,746 |
2,746 |
10,090 |
1.29 |
| 2024/11/22 |
2,755 |
2,772 |
2,755 |
2,765 |
1,020 |
0.69 |
| 2024/11/25 |
2,788 |
2,801 |
2,781 |
2,785 |
11,950 |
0.72 |
| 2024/11/26 |
2,769 |
2,769 |
2,735 |
2,753 |
37,070 |
-1.17 |
| 2024/11/27 |
2,750 |
2,750 |
2,728 |
2,728 |
280 |
-0.91 |
| 2024/11/28 |
2,722 |
2,753 |
2,720 |
2,746 |
13,840 |
0.66 |
| 2024/11/29 |
2,750 |
2,750 |
2,735 |
2,750 |
23,760 |
0.16 |
| 2024/12/02 |
2,763 |
2,783 |
2,752 |
2,780 |
3,540 |
1.09 |
| 2024/12/03 |
2,792 |
2,830 |
2,792 |
2,821 |
13,830 |
1.47 |
| 2024/12/04 |
2,824 |
2,827 |
2,806 |
2,806 |
1,030 |
-0.53 |
| 2024/12/05 |
2,810 |
2,815 |
2,806 |
2,806 |
2,200 |
-0.02 |
| 2024/12/06 |
2,805 |
2,808 |
2,793 |
2,793 |
3,380 |
-0.45 |
| 2024/12/09 |
2,806 |
2,810 |
2,789 |
2,798 |
19,510 |
0.18 |
| 2024/12/10 |
2,825 |
2,825 |
2,810 |
2,810 |
24,880 |
0.41 |
| 2024/12/11 |
2,812 |
2,817 |
2,802 |
2,816 |
5,040 |
0.21 |
| 2024/12/12 |
2,836 |
2,855 |
2,836 |
2,849 |
30,370 |
1.19 |
| 2024/12/13 |
2,824 |
2,824 |
2,799 |
2,813 |
1,690 |
-1.26 |
| 2024/12/16 |
2,814 |
2,814 |
2,803 |
2,806 |
1,590 |
-0.27 |
| 2024/12/17 |
2,820 |
2,825 |
2,802 |
2,802 |
32,250 |
-0.14 |
| 2024/12/18 |
2,829 |
2,829 |
2,793 |
2,793 |
57,920 |
-0.30 |
| 2024/12/19 |
2,750 |
2,787 |
2,748 |
2,783 |
1,640 |
-0.36 |
| 2024/12/20 |
2,793 |
2,793 |
2,770 |
2,770 |
9,230 |
-0.47 |
| 2024/12/23 |
2,787 |
2,798 |
2,785 |
2,798 |
8,600 |
1.01 |
| 2024/12/24 |
2,803 |
2,803 |
2,795 |
2,796 |
1,130 |
-0.07 |
| 2024/12/25 |
2,801 |
2,801 |
2,781 |
2,795 |
23,980 |
-0.04 |
| 2024/12/26 |
2,798 |
2,835 |
2,798 |
2,834 |
11,760 |
1.38 |
| 2024/12/27 |
2,836 |
2,875 |
2,836 |
2,875 |
28,930 |
1.46 |
| 2024/12/30 |
2,881 |
2,881 |
2,850 |
2,858 |
115,220 |
-0.61 |
| 2025/01/06 |
2,870 |
2,870 |
2,820 |
2,828 |
140,430 |
-1.03 |
| 2025/01/07 |
2,813 |
2,838 |
2,809 |
2,829 |
5,030 |
0.04 |
| 2025/01/08 |
2,815 |
2,817 |
2,809 |
2,816 |
73,970 |
-0.48 |
| 2025/01/09 |
2,809 |
2,809 |
2,772 |
2,784 |
103,840 |
-1.14 |
| 2025/01/10 |
2,775 |
2,775 |
2,758 |
2,762 |
1,570 |
-0.77 |
| 2025/01/14 |
2,752 |
2,752 |
2,720 |
2,726 |
2,050 |
-1.30 |
| 2025/01/15 |
2,775 |
2,775 |
2,727 |
2,727 |
1,030 |
0.04 |
| 2025/01/16 |
2,747 |
2,747 |
2,727 |
2,734 |
4,890 |
0.24 |
| 2025/01/17 |
2,707 |
2,721 |
2,693 |
2,721 |
12,570 |
-0.46 |
| 2025/01/20 |
2,742 |
2,761 |
2,742 |
2,753 |
7,000 |
1.18 |
| 2025/01/21 |
2,772 |
2,772 |
2,749 |
2,753 |
3,910 |
-0.02 |
| 2025/01/22 |
2,778 |
2,782 |
2,776 |
2,780 |
2,480 |
1.00 |
| 2025/01/23 |
2,788 |
2,799 |
2,785 |
2,795 |
31,670 |
0.54 |
| 2025/01/24 |
2,799 |
2,814 |
2,793 |
2,793 |
10,860 |
-0.07 |
| 2025/01/27 |
2,816 |
2,823 |
2,798 |
2,803 |
5,490 |
0.34 |
| 2025/01/28 |
2,789 |
2,814 |
2,779 |
2,803 |
23,360 |
0.02 |
| 2025/01/29 |
2,813 |
2,820 |
2,813 |
2,816 |
12,920 |
0.45 |
| 2025/01/30 |
2,810 |
2,825 |
2,810 |
2,825 |
4,570 |
0.34 |
| 2025/01/31 |
2,825 |
2,838 |
2,821 |
2,838 |
6,090 |
0.46 |
| 2025/02/03 |
2,764 |
2,779 |
2,756 |
2,760 |
224,770 |
-2.75 |
| 2025/02/04 |
2,805 |
2,805 |
2,778 |
2,782 |
17,170 |
0.78 |
| 2025/02/05 |
2,795 |
2,810 |
2,778 |
2,785 |
5,420 |
0.13 |
| 2025/02/06 |
2,795 |
2,810 |
2,795 |
2,797 |
2,610 |
0.41 |
| 2025/02/07 |
2,782 |
2,789 |
2,771 |
2,782 |
26,860 |
-0.52 |
| 2025/02/10 |
2,778 |
2,779 |
2,773 |
2,776 |
3,550 |
-0.22 |
| 2025/02/12 |
2,776 |
2,777 |
2,763 |
2,775 |
13,900 |
-0.05 |
| 2025/02/13 |
2,790 |
2,813 |
2,790 |
2,810 |
13,000 |
1.26 |
| 2025/02/14 |
2,820 |
2,823 |
2,801 |
2,802 |
1,730 |
-0.28 |
| 2025/02/17 |
2,796 |
2,812 |
2,796 |
2,807 |
2,600 |
0.20 |
| 2025/02/18 |
2,820 |
2,825 |
2,818 |
2,822 |
7,560 |
0.52 |
| 2025/02/19 |
2,814 |
2,822 |
2,805 |
2,809 |
15,390 |
-0.46 |
| 2025/02/20 |
2,786 |
2,789 |
2,763 |
2,777 |
23,300 |
-1.12 |
| 2025/02/21 |
2,764 |
2,780 |
2,764 |
2,780 |
18,540 |
0.09 |
| 2025/02/25 |
2,749 |
2,770 |
2,749 |
2,769 |
80,080 |
-0.40 |
| 2025/02/26 |
2,757 |
2,759 |
2,736 |
2,759 |
15,970 |
-0.34 |
| 2025/02/27 |
2,761 |
2,781 |
2,761 |
2,781 |
16,960 |
0.78 |
| 2025/02/28 |
2,747 |
2,794 |
2,710 |
2,794 |
5,490 |
0.47 |
| 2025/03/03 |
2,758 |
2,773 |
2,749 |
2,769 |
6,590 |
-0.89 |
| 2025/03/04 |
2,758 |
2,759 |
2,727 |
2,754 |
29,310 |
-0.54 |
| 2025/03/05 |
2,757 |
2,770 |
2,745 |
2,758 |
82,010 |
0.16 |
| 2025/03/06 |
2,776 |
2,798 |
2,776 |
2,792 |
95,670 |
1.23 |
| 2025/03/07 |
2,746 |
2,765 |
2,742 |
2,748 |
94,930 |
-1.58 |
| 2025/03/10 |
2,754 |
2,757 |
2,737 |
2,746 |
15,880 |
-0.09 |
| 2025/03/11 |
2,698 |
2,714 |
2,654 |
2,714 |
259,990 |
-1.17 |
| 2025/03/12 |
2,718 |
2,739 |
2,718 |
2,734 |
18,420 |
0.74 |
| 2025/03/13 |
2,755 |
2,766 |
2,743 |
2,743 |
74,130 |
0.33 |
| 2025/03/14 |
2,751 |
2,765 |
2,730 |
2,763 |
36,960 |
0.75 |
| 2025/03/17 |
2,793 |
2,798 |
2,788 |
2,793 |
46,310 |
1.09 |
| 2025/03/18 |
2,827 |
2,835 |
2,827 |
2,830 |
25,540 |
1.32 |
| 2025/03/19 |
2,842 |
2,854 |
2,842 |
2,844 |
19,060 |
0.49 |
| 2025/03/21 |
2,842 |
2,861 |
2,837 |
2,851 |
112,140 |
0.23 |
| 2025/03/24 |
2,851 |
2,852 |
2,836 |
2,838 |
51,380 |
-0.46 |
| 2025/03/25 |
2,858 |
2,858 |
2,837 |
2,844 |
32,450 |
0.23 |
| 2025/03/26 |
2,863 |
2,863 |
2,845 |
2,855 |
137,260 |
0.37 |
| 2025/03/27 |
2,831 |
2,854 |
2,831 |
2,854 |
46,840 |
-0.02 |
| 2025/03/28 |
2,841 |
2,841 |
2,824 |
2,833 |
3,420 |
-0.75 |
| 2025/03/31 |
2,746 |
2,751 |
2,720 |
2,733 |
38,630 |
-3.53 |
| 2025/04/01 |
2,763 |
2,764 |
2,730 |
2,730 |
79,410 |
-0.09 |
| 2025/04/02 |
2,739 |
2,739 |
2,709 |
2,714 |
1,600 |
-0.60 |
| 2025/04/03 |
2,664 |
2,664 |
2,598 |
2,631 |
219,950 |
-3.04 |
| 2025/04/04 |
2,594 |
2,594 |
2,503 |
2,548 |
78,880 |
-3.15 |
| 2025/04/07 |
2,348 |
2,403 |
2,300 |
2,346 |
284,450 |
-7.95 |
| 2025/04/08 |
2,461 |
2,515 |
2,461 |
2,494 |
65,730 |
6.33 |
| 2025/04/09 |
2,434 |
2,439 |
2,390 |
2,416 |
119,860 |
-3.13 |
| 2025/04/10 |
2,466 |
2,632 |
2,466 |
2,613 |
4,410 |
8.13 |
| 2025/04/11 |
2,477 |
2,536 |
2,476 |
2,536 |
4,380 |
-2.93 |
| 2025/04/14 |
2,555 |
2,580 |
2,555 |
2,559 |
11,470 |
0.91 |
| 2025/04/15 |
2,583 |
2,588 |
2,580 |
2,581 |
10,630 |
0.86 |
| 2025/04/16 |
2,581 |
2,584 |
2,555 |
2,561 |
38,200 |
-0.77 |
| 2025/04/17 |
2,569 |
2,596 |
2,560 |
2,596 |
29,620 |
1.37 |
| 2025/04/18 |
2,613 |
2,624 |
2,607 |
2,624 |
4,130 |
1.08 |
| 2025/04/21 |
2,612 |
2,614 |
2,588 |
2,591 |
8,150 |
-1.28 |
| 2025/04/22 |
2,590 |
2,601 |
2,590 |
2,598 |
22,260 |
0.29 |
| 2025/04/23 |
2,664 |
2,665 |
2,643 |
2,653 |
14,500 |
2.10 |
| 2025/04/24 |
2,677 |
2,677 |
2,655 |
2,655 |
8,840 |
0.08 |
| 2025/04/25 |
2,690 |
2,703 |
2,686 |
2,694 |
80,380 |
1.49 |
| 2025/04/28 |
2,720 |
2,730 |
2,717 |
2,722 |
137,050 |
1.02 |
| 2025/04/30 |
2,735 |
2,742 |
2,726 |
2,738 |
14,700 |
0.61 |
| 2025/05/01 |
2,735 |
2,753 |
2,731 |
2,749 |
20,520 |
0.40 |
| 2025/05/02 |
2,765 |
2,773 |
2,754 |
2,762 |
5,930 |
0.47 |
| 2025/05/07 |
2,769 |
2,775 |
2,761 |
2,772 |
39,380 |
0.36 |
| 2025/05/08 |
2,759 |
2,774 |
2,750 |
2,772 |
159,000 |
0.00 |
| 2025/05/09 |
2,803 |
2,810 |
2,796 |
2,807 |
132,840 |
1.24 |
| 2025/05/12 |
2,818 |
2,818 |
2,805 |
2,818 |
66,470 |
0.39 |
| 2025/05/13 |
2,867 |
2,870 |
2,851 |
2,854 |
9,100 |
1.28 |
| 2025/05/14 |
2,845 |
2,845 |
2,813 |
2,836 |
23,850 |
-0.63 |
| 2025/05/15 |
2,814 |
2,819 |
2,805 |
2,811 |
15,460 |
-0.86 |
| 2025/05/16 |
2,812 |
2,816 |
2,799 |
2,816 |
5,200 |
0.16 |
| 2025/05/19 |
2,807 |
2,816 |
2,806 |
2,811 |
8,030 |
-0.16 |
| 2025/05/20 |
2,827 |
2,829 |
2,807 |
2,807 |
5,280 |
-0.16 |
| 2025/05/21 |
2,821 |
2,821 |
2,801 |
2,801 |
14,450 |
-0.20 |
| 2025/05/22 |
2,794 |
2,795 |
2,784 |
2,790 |
800 |
-0.41 |
| 2025/05/23 |
2,805 |
2,816 |
2,805 |
2,808 |
590 |
0.66 |
| 2025/05/26 |
2,819 |
2,826 |
2,816 |
2,825 |
5,380 |
0.61 |
| 2025/05/27 |
2,828 |
2,847 |
2,826 |
2,847 |
330 |
0.78 |
| 2025/05/28 |
2,873 |
2,873 |
2,846 |
2,846 |
14,950 |
-0.05 |
| 2025/05/29 |
2,867 |
2,888 |
2,867 |
2,886 |
14,220 |
1.42 |
| 2025/05/30 |
2,852 |
2,885 |
2,852 |
2,885 |
2,990 |
-0.03 |
| 2025/06/02 |
2,846 |
2,846 |
2,842 |
2,846 |
1,210 |
-1.37 |
| 2025/06/03 |
2,857 |
2,862 |
2,848 |
2,848 |
13,570 |
0.07 |
| 2025/06/04 |
2,860 |
2,865 |
2,857 |
2,857 |
27,160 |
0.33 |
| 2025/06/05 |
2,842 |
2,842 |
2,831 |
2,831 |
7,440 |
-0.93 |
| 2025/06/06 |
2,837 |
2,849 |
2,837 |
2,842 |
3,900 |
0.41 |
| 2025/06/09 |
2,863 |
2,863 |
2,857 |
2,857 |
1,860 |
0.51 |
| 2025/06/10 |
2,867 |
2,874 |
2,859 |
2,859 |
7,300 |
0.09 |
| 2025/06/11 |
2,863 |
2,863 |
2,860 |
2,860 |
17,500 |
0.02 |
| 2025/06/12 |
2,853 |
2,857 |
2,849 |
2,856 |
17,210 |
-0.14 |
| 2025/06/13 |
2,846 |
2,849 |
2,821 |
2,829 |
24,830 |
-0.93 |
| 2025/06/16 |
2,849 |
2,857 |
2,849 |
2,852 |
5,900 |
0.80 |
| 2025/06/17 |
2,858 |
2,862 |
2,858 |
2,862 |
520 |
0.35 |
| 2025/06/18 |
2,858 |
2,883 |
2,858 |
2,883 |
2,910 |
0.75 |
| 2025/06/19 |
2,868 |
2,869 |
2,864 |
2,866 |
810 |
-0.59 |
| 2025/06/20 |
2,862 |
2,866 |
2,852 |
2,852 |
2,980 |
-0.49 |
| 2025/06/23 |
2,835 |
2,836 |
2,829 |
2,833 |
26,880 |
-0.67 |
| 2025/06/24 |
2,867 |
2,867 |
2,855 |
2,855 |
3,070 |
0.76 |
| 2025/06/25 |
2,867 |
2,867 |
2,846 |
2,855 |
48,710 |
0.00 |
| 2025/06/26 |
2,860 |
2,878 |
2,860 |
2,878 |
12,290 |
0.82 |
| 2025/06/27 |
2,902 |
2,924 |
2,902 |
2,921 |
52,460 |
1.48 |
| 2025/06/30 |
2,944 |
2,949 |
2,927 |
2,932 |
182,120 |
0.39 |
| 2025/07/01 |
2,927 |
2,927 |
2,905 |
2,911 |
90,620 |
-0.73 |
| 2025/07/02 |
2,897 |
2,913 |
2,892 |
2,902 |
61,130 |
-0.31 |
| 2025/07/03 |
2,895 |
2,906 |
2,895 |
2,900 |
30,550 |
-0.05 |
| 2025/07/04 |
2,921 |
2,921 |
2,900 |
2,907 |
54,720 |
0.24 |
| 2025/07/07 |
2,870 |
2,871 |
2,853 |
2,853 |
40,950 |
-1.87 |
| 2025/07/08 |
2,852 |
2,863 |
2,852 |
2,862 |
69,730 |
0.32 |
| 2025/07/09 |
2,876 |
2,877 |
2,865 |
2,867 |
96,250 |
0.19 |
| 2025/07/10 |
2,867 |
2,867 |
2,846 |
2,853 |
40,990 |
-0.49 |
| 2025/07/11 |
2,873 |
2,884 |
2,861 |
2,865 |
53,520 |
0.42 |
| 2025/07/14 |
2,860 |
2,868 |
2,853 |
2,868 |
2,070 |
0.09 |
| 2025/07/15 |
2,877 |
2,877 |
2,863 |
2,866 |
1,950 |
-0.07 |
| 2025/07/16 |
2,869 |
2,872 |
2,863 |
2,863 |
21,460 |
-0.09 |
| 2025/07/17 |
2,866 |
2,885 |
2,865 |
2,884 |
103,740 |
0.73 |
| 2025/07/18 |
2,887 |
2,887 |
2,878 |
2,879 |
87,300 |
-0.19 |
| 2025/07/22 |
2,884 |
2,907 |
2,868 |
2,871 |
3,670 |
-0.28 |
| 2025/07/23 |
2,934 |
2,984 |
2,928 |
2,974 |
98,320 |
3.61 |
| 2025/07/24 |
3,004 |
3,030 |
3,000 |
3,025 |
25,970 |
1.71 |
| 2025/07/25 |
3,006 |
3,008 |
2,996 |
2,996 |
205,800 |
-0.96 |
| 2025/07/28 |
2,999 |
2,999 |
2,980 |
2,980 |
37,780 |
-0.55 |
| 2025/07/29 |
2,958 |
2,958 |
2,947 |
2,951 |
1,460 |
-0.97 |
| 2025/07/30 |
2,955 |
2,966 |
2,952 |
2,965 |
47,750 |
0.47 |
| 2025/07/31 |
2,970 |
2,993 |
2,970 |
2,990 |
326,490 |
0.84 |
| 2025/08/01 |
2,984 |
3,001 |
2,984 |
2,996 |
4,510 |
0.22 |
| 2025/08/04 |
2,928 |
2,963 |
2,928 |
2,962 |
59,130 |
-1.15 |
| 2025/08/05 |
2,976 |
2,983 |
2,971 |
2,983 |
12,680 |
0.73 |
| 2025/08/06 |
3,000 |
3,014 |
2,998 |
3,014 |
7,120 |
1.04 |
| 2025/08/07 |
3,016 |
3,039 |
3,016 |
3,031 |
10,240 |
0.56 |
| 2025/08/08 |
3,046 |
3,086 |
3,046 |
3,067 |
40,350 |
1.19 |
| 2025/08/12 |
3,091 |
3,126 |
3,091 |
3,111 |
32,270 |
1.43 |
| 2025/08/13 |
3,132 |
3,150 |
3,126 |
3,142 |
4,620 |
1.00 |
| 2025/08/14 |
3,124 |
3,124 |
3,103 |
3,106 |
38,610 |
-1.15 |
| 2025/08/15 |
3,121 |
3,157 |
3,121 |
3,157 |
15,030 |
1.64 |
| 2025/08/18 |
3,168 |
3,171 |
3,168 |
3,171 |
11,930 |
0.44 |
| 2025/08/19 |
3,175 |
3,175 |
3,163 |
3,163 |
2,370 |
-0.25 |
| 2025/08/20 |
3,158 |
3,159 |
3,146 |
3,148 |
76,540 |
-0.47 |
| 2025/08/21 |
3,137 |
3,137 |
3,126 |
3,131 |
4,220 |
-0.54 |
| 2025/08/22 |
3,138 |
3,146 |
3,128 |
3,146 |
2,560 |
0.48 |
| 2025/08/25 |
3,173 |
3,173 |
3,149 |
3,150 |
8,730 |
0.13 |
| 2025/08/26 |
3,142 |
3,144 |
3,119 |
3,124 |
14,940 |
-0.83 |
| 2025/08/27 |
3,116 |
3,120 |
3,108 |
3,120 |
13,900 |
-0.13 |
| 2025/08/28 |
3,108 |
3,140 |
3,105 |
3,140 |
23,550 |
0.64 |
| 2025/08/29 |
3,124 |
3,131 |
3,117 |
3,121 |
7,390 |
-0.61 |
| 2025/09/01 |
3,105 |
3,124 |
3,100 |
3,111 |
129,730 |
-0.32 |
| 2025/09/02 |
3,121 |
3,130 |
3,117 |
3,129 |
6,500 |
0.58 |
| 2025/09/03 |
3,123 |
3,123 |
3,097 |
3,097 |
780 |
-1.02 |
| 2025/09/04 |
3,117 |
3,132 |
3,117 |
3,119 |
1,470 |
0.71 |
| 2025/09/05 |
3,152 |
3,159 |
3,142 |
3,152 |
27,920 |
1.06 |
| 2025/09/08 |
3,180 |
3,192 |
3,171 |
3,192 |
28,570 |
1.27 |
| 2025/09/09 |
3,201 |
3,211 |
3,176 |
3,181 |
33,420 |
-0.34 |
| 2025/09/10 |
3,175 |
3,192 |
3,175 |
3,192 |
5,860 |
0.35 |
| 2025/09/11 |
3,185 |
3,198 |
3,180 |
3,196 |
13,040 |
0.13 |
| 2025/09/12 |
3,217 |
3,217 |
3,205 |
3,214 |
18,060 |
0.56 |
| 2025/09/16 |
3,220 |
3,232 |
3,214 |
3,219 |
780 |
0.16 |
| 2025/09/17 |
3,204 |
3,205 |
3,198 |
3,203 |
6,880 |
-0.50 |
| 2025/09/18 |
3,199 |
3,218 |
3,192 |
3,213 |
3,650 |
0.31 |
| 2025/09/19 |
3,231 |
3,234 |
3,176 |
3,197 |
49,350 |
-0.50 |
| 2025/09/22 |
3,206 |
3,228 |
3,206 |
3,215 |
60,000 |
0.56 |
| 2025/09/24 |
3,208 |
3,222 |
3,200 |
3,221 |
56,620 |
0.19 |
| 2025/09/25 |
3,232 |
3,246 |
3,228 |
3,246 |
2,230 |
0.78 |
| 2025/09/26 |
3,234 |
3,255 |
3,234 |
3,236 |
149,910 |
-0.31 |
| 2025/09/29 |
3,238 |
3,238 |
3,210 |
3,210 |
558,300 |
-0.80 |
| 2025/09/30 |
3,216 |
3,225 |
3,196 |
3,209 |
34,850 |
-0.03 |
| 2025/10/01 |
3,195 |
3,200 |
3,159 |
3,174 |
111,800 |
-1.09 |
| 2025/10/02 |
3,178 |
3,178 |
3,154 |
3,164 |
150 |
-0.32 |
| 2025/10/03 |
3,187 |
3,207 |
3,187 |
3,204 |
10,370 |
1.26 |
| 2025/10/06 |
3,308 |
3,315 |
3,282 |
3,315 |
48,220 |
3.46 |
| 2025/10/07 |
3,325 |
3,326 |
3,308 |
3,315 |
6,920 |
0.00 |
| 2025/10/08 |
3,324 |
3,344 |
3,313 |
3,313 |
14,840 |
-0.06 |
| 2025/10/09 |
3,332 |
3,349 |
3,326 |
3,349 |
2,390 |
1.09 |
| 2025/10/10 |
3,329 |
3,329 |
3,274 |
3,280 |
66,730 |
-2.06 |
| 2025/10/14 |
3,220 |
3,252 |
3,199 |
3,208 |
107,900 |
-2.20 |
| 2025/10/15 |
3,240 |
3,267 |
3,240 |
3,267 |
22,290 |
1.84 |
| 2025/10/16 |
3,289 |
3,294 |
3,277 |
3,281 |
2,140 |
0.43 |
| 2025/10/17 |
3,259 |
3,267 |
3,249 |
3,249 |
12,780 |
-0.98 |
| 2025/10/20 |
3,300 |
3,324 |
3,300 |
3,324 |
19,480 |
2.31 |
| 2025/10/21 |
3,348 |
3,356 |
3,326 |
3,332 |
95,430 |
0.24 |
| 2025/10/22 |
3,328 |
3,358 |
3,323 |
3,343 |
71,280 |
0.33 |
| 2025/10/23 |
3,317 |
3,337 |
3,317 |
3,334 |
7,100 |
-0.27 |
| 2025/10/24 |
3,350 |
3,358 |
3,348 |
3,354 |
8,790 |
0.60 |
| 2025/10/27 |
3,393 |
3,412 |
3,390 |
3,407 |
5,760 |
1.58 |
| 2025/10/28 |
3,401 |
3,401 |
3,367 |
3,367 |
164,110 |
-1.17 |
| 2025/10/29 |
3,385 |
3,385 |
3,359 |
3,359 |
46,070 |
-0.24 |
| 2025/10/30 |
3,371 |
3,387 |
3,361 |
3,387 |
108,600 |
0.83 |
| 2025/10/31 |
3,415 |
3,430 |
3,404 |
3,419 |
21,110 |
0.94 |
| 2025/11/04 |
3,411 |
3,437 |
3,393 |
3,397 |
102,940 |
-0.64 |
| 2025/11/05 |
3,363 |
3,370 |
3,284 |
3,352 |
171,010 |
-1.32 |
| 2025/11/06 |
3,384 |
3,407 |
3,384 |
3,398 |
9,360 |
1.37 |
| 2025/11/07 |
3,373 |
3,390 |
3,352 |
3,390 |
39,900 |
-0.24 |
| 2025/11/10 |
3,411 |
3,411 |
3,391 |
3,406 |
1,110 |
0.47 |
| 2025/11/11 |
3,425 |
3,427 |
3,399 |
3,408 |
14,580 |
0.06 |
| 2025/11/12 |
3,419 |
3,444 |
3,419 |
3,444 |
21,660 |
1.06 |
| 2025/11/13 |
3,457 |
3,471 |
3,457 |
3,466 |
4,060 |
0.64 |
| 2025/11/14 |
3,410 |
3,448 |
3,410 |
3,440 |
79,880 |
-0.75 |
| 2025/11/17 |
3,432 |
3,433 |
3,416 |
3,433 |
23,440 |
-0.20 |
| 2025/11/18 |
3,409 |
3,413 |
3,336 |
3,337 |
69,020 |
-2.80 |
| 2025/11/19 |
3,342 |
3,352 |
3,326 |
3,336 |
35,210 |
-0.03 |
| 2025/11/20 |
3,406 |
3,406 |
3,381 |
3,384 |
15,970 |
1.44 |
| 2025/11/21 |
3,350 |
3,389 |
3,347 |
3,389 |
30,250 |
0.15 |
| 2025/11/25 |
3,411 |
3,413 |
3,370 |
3,383 |
13,990 |
-0.18 |
| 2025/11/26 |
3,409 |
3,444 |
3,409 |
3,439 |
17,020 |
1.66 |
| 2025/11/27 |
3,461 |
3,466 |
3,453 |
3,455 |
750 |
0.47 |
| 2025/11/28 |
3,454 |
3,468 |
3,453 |
3,465 |
1,300 |
0.29 |
| 2025/12/01 |
3,465 |
3,466 |
3,421 |
3,423 |
8,760 |
-1.21 |
| 2025/12/02 |
3,430 |
3,440 |
3,423 |
3,425 |
188,780 |
0.06 |
| 2025/12/03 |
3,432 |
3,432 |
3,413 |
3,413 |
3,050 |
-0.35 |
| 2025/12/04 |
3,420 |
3,486 |
3,420 |
3,486 |
16,930 |
2.14 |
| 2025/12/05 |
3,450 |
3,450 |
3,436 |
3,445 |
12,370 |
-1.18 |
| 2025/12/08 |
3,459 |
3,472 |
3,452 |
3,472 |
1,760 |
0.78 |
| 2025/12/09 |
3,480 |
3,481 |
3,467 |
3,471 |
5,880 |
-0.03 |
| 2025/12/10 |
3,487 |
3,494 |
3,465 |
3,476 |
1,680 |
0.14 |
| 2025/12/11 |
3,495 |
3,495 |
3,445 |
3,451 |
13,520 |
-0.72 |
| 2025/12/12 |
3,490 |
3,522 |
3,480 |
3,522 |
46,310 |
2.06 |
| 2025/12/15 |
3,492 |
3,528 |
3,492 |
3,528 |
82,090 |
0.17 |
| 2025/12/16 |
3,531 |
3,531 |
3,460 |
3,465 |
11,760 |
-1.79 |
| 2025/12/17 |
3,468 |
3,468 |
3,431 |
3,462 |
4,700 |
-0.09 |
| 2025/12/18 |
3,437 |
3,450 |
3,426 |
3,448 |
12,770 |
-0.40 |
| 2025/12/19 |
3,462 |
3,533 |
3,453 |
3,533 |
42,150 |
2.47 |
| 2025/12/22 |
3,521 |
3,521 |
3,490 |
3,498 |
22,870 |
-0.99 |
| 2025/12/23 |
3,495 |
3,514 |
3,495 |
3,510 |
2,080 |
0.34 |
| 2025/12/24 |
3,511 |
3,517 |
3,493 |
3,493 |
1,730 |
-0.48 |
| 2025/12/25 |
3,506 |
3,506 |
3,494 |
3,503 |
3,640 |
0.29 |
| 2025/12/26 |
3,512 |
3,524 |
3,500 |
3,503 |
40,810 |
0.00 |
| 2025/12/29 |
3,514 |
3,522 |
3,505 |
3,513 |
3,680 |
0.29 |
| 2025/12/30 |
3,516 |
3,516 |
3,501 |
3,501 |
18,670 |
-0.34 |
| 2026/01/05 |
3,544 |
3,577 |
3,544 |
3,566 |
87,170 |
1.86 |
| 2026/01/06 |
3,601 |
3,633 |
3,601 |
3,631 |
148,540 |
1.82 |
| 2026/01/07 |
3,573 |
3,584 |
3,563 |
3,578 |
15,730 |
-1.46 |
| 2026/01/08 |
3,558 |
3,569 |
3,545 |
3,547 |
4,700 |
-0.87 |
| 2026/01/09 |
3,577 |
3,577 |
3,553 |
3,573 |
7,120 |
0.73 |
| 2026/01/13 |
3,671 |
3,671 |
3,646 |
3,666 |
14,940 |
2.60 |
| 2026/01/14 |
3,687 |
3,703 |
3,671 |
3,702 |
3,340 |
0.98 |
| 2026/01/15 |
3,707 |
3,737 |
3,701 |
3,737 |
1,650 |
0.95 |
| 2026/01/16 |
3,707 |
3,726 |
3,707 |
3,725 |
16,990 |
-0.32 |
| 2026/01/19 |
3,709 |
3,719 |
3,682 |
3,710 |
5,190 |
-0.40 |
| 2026/01/20 |
3,710 |
3,710 |
3,679 |
3,679 |
4,520 |
-0.84 |
| 2026/01/21 |
3,644 |
3,658 |
3,631 |
3,649 |
57,390 |
-0.82 |
| 2026/01/22 |
3,703 |
3,703 |
3,678 |
3,679 |
32,040 |
0.82 |
