価格情報
| 始値 |
3,124円 |
| 高値 |
3,125円 |
| 安値 |
3,107円 |
| 終値 |
3,114円 |
| 出来高 |
36,376株 |
| 売買代金 |
113,444,385円 |
| 売り気配 (15:30) |
3,118円 |
| 買い気配 (15:30) |
3,108円 |
| 年初来高値 (2026/01/15) |
3,185円 |
| 年初来安値 (2025/04/07) |
2,212円 |
基本情報
| 銘柄名 |
ｉシェアーズ ＭＳＣＩ 日本株最小分散 ＥＴＦ |
| 英文銘柄名 |
ISHARES MSCI JAPAN MINIMUM VOLATILITY (EX-REITS) E |
| 時価総額 |
17,999,750,129.0円 |
| 発行済株式総数 |
5,716,021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 |
4 |
4 |
| 2026/01/09 |
0 |
0 |
0 |
-10 |
| 2025/12/26 |
0 |
0 |
10 |
-1,788 |
| 2025/12/19 |
0 |
0 |
1,798 |
-3 |
| 2025/12/12 |
0 |
0 |
1,801 |
0 |
| 2025/12/05 |
0 |
0 |
1,801 |
634 |
| 2025/11/28 |
0 |
0 |
1,167 |
163 |
| 2025/11/21 |
0 |
0 |
1,004 |
365 |
| 2025/11/14 |
0 |
0 |
639 |
490 |
| 2025/11/07 |
0 |
0 |
149 |
-23 |
| 2025/10/31 |
0 |
-178 |
172 |
-22 |
| 2025/10/24 |
178 |
0 |
194 |
-65 |
| 2025/10/17 |
178 |
-6 |
259 |
13 |
| 2025/10/10 |
184 |
4 |
246 |
-26 |
| 2025/10/03 |
180 |
0 |
272 |
15 |
| 2025/09/26 |
180 |
0 |
257 |
8 |
| 2025/09/19 |
180 |
0 |
249 |
2 |
| 2025/09/12 |
180 |
0 |
247 |
-16 |
| 2025/09/05 |
180 |
0 |
263 |
-2 |
| 2025/08/29 |
180 |
0 |
265 |
8 |
| 2025/08/22 |
180 |
0 |
257 |
-1 |
| 2025/08/15 |
180 |
0 |
258 |
0 |
| 2025/08/08 |
180 |
0 |
258 |
-45 |
| 2025/08/01 |
180 |
0 |
303 |
3 |
| 2025/07/25 |
180 |
0 |
300 |
-6 |
| 2025/07/18 |
180 |
0 |
306 |
-16 |
| 2025/07/11 |
180 |
0 |
322 |
-5 |
| 2025/07/04 |
180 |
0 |
327 |
-47 |
| 2025/06/27 |
180 |
0 |
374 |
-39 |
| 2025/06/20 |
180 |
0 |
413 |
-38 |
| 2025/06/13 |
180 |
0 |
451 |
201 |
| 2025/06/06 |
180 |
-5 |
250 |
60 |
| 2025/05/30 |
185 |
15 |
190 |
-20 |
| 2025/05/23 |
170 |
-5 |
210 |
54 |
| 2025/05/16 |
175 |
-217 |
156 |
40 |
| 2025/05/09 |
392 |
256 |
116 |
-54 |
| 2025/05/02 |
136 |
134 |
170 |
142 |
| 2025/04/25 |
2 |
0 |
28 |
-9 |
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 |
| 2025/11/05 |
0 |
60 |
***** |
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 |
0 |
0 |
0 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 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 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
10 |
0 |
10 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
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 |
2,591 |
2,619 |
2,591 |
2,614 |
91 |
- |
| 2024/07/30 |
2,605 |
2,605 |
2,597 |
2,605 |
26 |
-0.34 |
| 2024/07/31 |
2,595 |
2,637 |
2,588 |
2,637 |
412 |
1.23 |
| 2024/08/01 |
2,646 |
2,646 |
2,412 |
2,515 |
11,252 |
-4.63 |
| 2024/08/02 |
2,498 |
2,498 |
2,447 |
2,451 |
19,539 |
-2.54 |
| 2024/08/05 |
2,406 |
2,696 |
2,249 |
2,695 |
16,680 |
9.96 |
| 2024/08/06 |
2,695 |
2,695 |
2,325 |
2,405 |
2,751 |
-10.76 |
| 2024/08/07 |
2,370 |
2,462 |
2,338 |
2,462 |
55,122 |
2.37 |
| 2024/08/08 |
2,367 |
2,440 |
2,267 |
2,367 |
851 |
-3.86 |
| 2024/08/09 |
2,417 |
2,417 |
2,350 |
2,379 |
1,999 |
0.51 |
| 2024/08/13 |
2,387 |
2,432 |
2,387 |
2,432 |
13,485 |
2.23 |
| 2024/08/14 |
2,447 |
2,456 |
2,427 |
2,431 |
4,792 |
-0.04 |
| 2024/08/15 |
2,461 |
2,477 |
2,452 |
2,456 |
1,478 |
1.03 |
| 2024/08/16 |
2,500 |
2,513 |
2,493 |
2,513 |
464 |
2.32 |
| 2024/08/19 |
2,498 |
2,518 |
2,482 |
2,482 |
12,949 |
-1.23 |
| 2024/08/20 |
2,505 |
2,528 |
2,503 |
2,528 |
567 |
1.85 |
| 2024/08/21 |
2,505 |
2,526 |
2,505 |
2,526 |
758 |
-0.08 |
| 2024/08/22 |
2,537 |
2,539 |
2,523 |
2,530 |
253 |
0.16 |
| 2024/08/23 |
2,535 |
2,555 |
2,531 |
2,551 |
864 |
0.83 |
| 2024/08/26 |
2,546 |
2,546 |
2,528 |
2,544 |
91 |
-0.27 |
| 2024/08/27 |
2,539 |
2,562 |
2,539 |
2,560 |
69 |
0.63 |
| 2024/08/28 |
2,581 |
2,581 |
2,551 |
2,557 |
44 |
-0.12 |
| 2024/08/29 |
2,555 |
2,583 |
2,555 |
2,561 |
9,036 |
0.16 |
| 2024/08/30 |
2,568 |
2,579 |
2,567 |
2,577 |
313 |
0.62 |
| 2024/09/02 |
2,527 |
2,583 |
2,527 |
2,580 |
76 |
0.12 |
| 2024/09/03 |
2,583 |
2,607 |
2,583 |
2,596 |
290 |
0.62 |
| 2024/09/04 |
2,555 |
2,610 |
2,531 |
2,610 |
278 |
0.54 |
| 2024/09/05 |
2,560 |
2,560 |
2,507 |
2,527 |
13,105 |
-3.18 |
| 2024/09/06 |
2,531 |
2,544 |
2,509 |
2,520 |
131 |
-0.28 |
| 2024/09/09 |
2,466 |
2,510 |
2,464 |
2,502 |
222 |
-0.71 |
| 2024/09/10 |
2,528 |
2,528 |
2,508 |
2,526 |
297 |
0.96 |
| 2024/09/11 |
2,532 |
2,532 |
2,448 |
2,457 |
870 |
-2.73 |
| 2024/09/12 |
2,500 |
2,517 |
2,494 |
2,511 |
409 |
2.20 |
| 2024/09/13 |
2,522 |
2,522 |
2,478 |
2,480 |
201 |
-1.23 |
| 2024/09/17 |
2,501 |
2,501 |
2,451 |
2,480 |
540 |
0.00 |
| 2024/09/18 |
2,481 |
2,483 |
2,461 |
2,476 |
57 |
-0.16 |
| 2024/09/19 |
2,505 |
2,530 |
2,505 |
2,522 |
158 |
1.86 |
| 2024/09/20 |
2,548 |
2,548 |
2,532 |
2,532 |
84 |
0.40 |
| 2024/09/24 |
2,544 |
2,557 |
2,543 |
2,547 |
82 |
0.59 |
| 2024/09/25 |
2,497 |
2,536 |
2,497 |
2,532 |
234 |
-0.59 |
| 2024/09/26 |
2,542 |
2,568 |
2,542 |
2,564 |
176 |
1.26 |
| 2024/09/27 |
2,609 |
2,609 |
2,580 |
2,608 |
348 |
1.72 |
| 2024/09/30 |
2,558 |
2,561 |
2,529 |
2,536 |
509 |
-2.76 |
| 2024/10/01 |
2,527 |
2,573 |
2,527 |
2,567 |
9,232 |
1.22 |
| 2024/10/02 |
2,551 |
2,556 |
2,532 |
2,532 |
169 |
-1.36 |
| 2024/10/03 |
2,582 |
2,585 |
2,562 |
2,569 |
6,054 |
1.46 |
| 2024/10/04 |
2,568 |
2,582 |
2,568 |
2,579 |
244 |
0.39 |
| 2024/10/07 |
2,640 |
2,640 |
2,609 |
2,625 |
1,730 |
1.78 |
| 2024/10/08 |
2,600 |
2,600 |
2,579 |
2,586 |
533 |
-1.49 |
| 2024/10/09 |
2,602 |
2,604 |
2,586 |
2,592 |
177 |
0.23 |
| 2024/10/10 |
2,622 |
2,622 |
2,600 |
2,606 |
63 |
0.54 |
| 2024/10/11 |
2,605 |
2,605 |
2,594 |
2,595 |
29 |
-0.42 |
| 2024/10/15 |
2,624 |
2,624 |
2,607 |
2,607 |
29 |
0.46 |
| 2024/10/16 |
2,573 |
2,596 |
2,573 |
2,575 |
9,530 |
-1.23 |
| 2024/10/17 |
2,600 |
2,600 |
2,579 |
2,579 |
146 |
0.16 |
| 2024/10/18 |
2,598 |
2,598 |
2,577 |
2,580 |
65 |
0.04 |
| 2024/10/21 |
2,579 |
2,579 |
2,566 |
2,573 |
48 |
-0.27 |
| 2024/10/22 |
2,572 |
2,572 |
2,539 |
2,556 |
1,898 |
-0.66 |
| 2024/10/23 |
2,552 |
2,557 |
2,536 |
2,543 |
189 |
-0.51 |
| 2024/10/24 |
2,525 |
2,542 |
2,516 |
2,542 |
264 |
-0.04 |
| 2024/10/25 |
2,535 |
2,535 |
2,511 |
2,524 |
104 |
-0.71 |
| 2024/10/28 |
2,513 |
2,562 |
2,513 |
2,562 |
7,450 |
1.51 |
| 2024/10/29 |
2,565 |
2,576 |
2,558 |
2,570 |
261 |
0.31 |
| 2024/10/30 |
2,589 |
2,600 |
2,580 |
2,591 |
3,538 |
0.82 |
| 2024/10/31 |
2,588 |
2,588 |
2,565 |
2,576 |
756 |
-0.58 |
| 2024/11/01 |
2,532 |
2,559 |
2,532 |
2,541 |
167 |
-1.36 |
| 2024/11/05 |
2,525 |
2,557 |
2,525 |
2,557 |
134 |
0.63 |
| 2024/11/06 |
2,563 |
2,607 |
2,561 |
2,590 |
198 |
1.29 |
| 2024/11/07 |
2,621 |
2,626 |
2,599 |
2,615 |
153 |
0.97 |
| 2024/11/08 |
2,627 |
2,627 |
2,606 |
2,609 |
75 |
-0.23 |
| 2024/11/11 |
2,607 |
2,619 |
2,600 |
2,600 |
199 |
-0.34 |
| 2024/11/12 |
2,615 |
2,625 |
2,596 |
2,605 |
114 |
0.19 |
| 2024/11/13 |
2,600 |
2,600 |
2,570 |
2,570 |
292 |
-1.34 |
| 2024/11/14 |
2,578 |
2,593 |
2,572 |
2,572 |
91 |
0.08 |
| 2024/11/15 |
2,593 |
2,649 |
2,584 |
2,649 |
3,278 |
2.99 |
| 2024/11/18 |
2,610 |
2,610 |
2,557 |
2,557 |
559 |
-3.47 |
| 2024/11/19 |
2,551 |
2,574 |
2,551 |
2,572 |
3,239 |
0.59 |
| 2024/11/20 |
2,569 |
2,576 |
2,552 |
2,555 |
83 |
-0.66 |
| 2024/11/21 |
2,551 |
2,556 |
2,539 |
2,539 |
1,073 |
-0.63 |
| 2024/11/22 |
2,536 |
2,554 |
2,536 |
2,551 |
84 |
0.47 |
| 2024/11/25 |
2,565 |
2,578 |
2,564 |
2,567 |
24 |
0.63 |
| 2024/11/26 |
2,581 |
2,581 |
2,533 |
2,546 |
72 |
-0.82 |
| 2024/11/27 |
2,554 |
2,554 |
2,531 |
2,537 |
89 |
-0.35 |
| 2024/11/28 |
2,537 |
2,556 |
2,536 |
2,548 |
228 |
0.43 |
| 2024/11/29 |
2,548 |
2,560 |
2,546 |
2,556 |
66 |
0.31 |
| 2024/12/02 |
2,546 |
2,578 |
2,546 |
2,578 |
216 |
0.86 |
| 2024/12/03 |
2,597 |
2,615 |
2,593 |
2,609 |
130 |
1.20 |
| 2024/12/04 |
2,615 |
2,615 |
2,591 |
2,600 |
61 |
-0.34 |
| 2024/12/05 |
2,600 |
2,601 |
2,588 |
2,592 |
686 |
-0.31 |
| 2024/12/06 |
2,596 |
2,596 |
2,583 |
2,587 |
46 |
-0.19 |
| 2024/12/09 |
2,589 |
2,596 |
2,587 |
2,593 |
16 |
0.23 |
| 2024/12/10 |
2,610 |
2,610 |
2,591 |
2,592 |
58 |
-0.04 |
| 2024/12/11 |
2,608 |
2,608 |
2,586 |
2,600 |
261 |
0.31 |
| 2024/12/12 |
2,618 |
2,628 |
2,618 |
2,623 |
80 |
0.88 |
| 2024/12/13 |
2,623 |
2,623 |
2,588 |
2,594 |
3,899 |
-1.11 |
| 2024/12/16 |
2,595 |
2,595 |
2,579 |
2,579 |
573 |
-0.58 |
| 2024/12/17 |
2,589 |
2,598 |
2,586 |
2,586 |
183 |
0.27 |
| 2024/12/18 |
2,580 |
2,580 |
2,569 |
2,569 |
532 |
-0.66 |
| 2024/12/19 |
2,537 |
2,568 |
2,537 |
2,563 |
391 |
-0.23 |
| 2024/12/20 |
2,569 |
2,571 |
2,556 |
2,557 |
263 |
-0.23 |
| 2024/12/23 |
2,556 |
2,570 |
2,556 |
2,570 |
668 |
0.51 |
| 2024/12/24 |
2,566 |
2,574 |
2,566 |
2,572 |
178 |
0.08 |
| 2024/12/25 |
2,569 |
2,569 |
2,554 |
2,568 |
524 |
-0.16 |
| 2024/12/26 |
2,560 |
2,590 |
2,560 |
2,590 |
1,033 |
0.86 |
| 2024/12/27 |
2,599 |
2,626 |
2,599 |
2,621 |
62 |
1.20 |
| 2024/12/30 |
2,637 |
2,637 |
2,609 |
2,609 |
106 |
-0.46 |
| 2025/01/06 |
2,622 |
2,622 |
2,581 |
2,583 |
102 |
-1.00 |
| 2025/01/07 |
2,597 |
2,607 |
2,583 |
2,605 |
116 |
0.85 |
| 2025/01/08 |
2,592 |
2,592 |
2,576 |
2,584 |
39 |
-0.81 |
| 2025/01/09 |
2,580 |
2,580 |
2,551 |
2,557 |
341 |
-1.04 |
| 2025/01/10 |
2,544 |
2,555 |
2,536 |
2,537 |
228 |
-0.78 |
| 2025/01/14 |
2,535 |
2,540 |
2,505 |
2,516 |
8,297 |
-0.83 |
| 2025/01/15 |
2,544 |
2,544 |
2,521 |
2,523 |
2,549 |
0.28 |
| 2025/01/16 |
2,524 |
2,536 |
2,521 |
2,521 |
22 |
-0.08 |
| 2025/01/17 |
2,515 |
2,515 |
2,489 |
2,509 |
4,193 |
-0.48 |
| 2025/01/20 |
2,521 |
2,539 |
2,521 |
2,530 |
1,759 |
0.84 |
| 2025/01/21 |
2,542 |
2,543 |
2,525 |
2,528 |
23 |
-0.08 |
| 2025/01/22 |
2,546 |
2,546 |
2,540 |
2,540 |
459 |
0.47 |
| 2025/01/23 |
2,543 |
2,552 |
2,540 |
2,552 |
43 |
0.47 |
| 2025/01/24 |
2,566 |
2,572 |
2,557 |
2,557 |
124 |
0.20 |
| 2025/01/27 |
2,572 |
2,591 |
2,572 |
2,578 |
295 |
0.82 |
| 2025/01/28 |
2,585 |
2,605 |
2,571 |
2,592 |
154 |
0.54 |
| 2025/01/29 |
2,606 |
2,608 |
2,598 |
2,606 |
163 |
0.54 |
| 2025/01/30 |
2,580 |
2,610 |
2,580 |
2,610 |
45 |
0.15 |
| 2025/01/31 |
2,608 |
2,615 |
2,602 |
2,615 |
105 |
0.19 |
| 2025/02/03 |
2,576 |
2,577 |
2,537 |
2,537 |
10,259 |
-2.98 |
| 2025/02/04 |
2,601 |
2,601 |
2,571 |
2,576 |
161 |
1.54 |
| 2025/02/05 |
2,574 |
2,595 |
2,568 |
2,568 |
1,870 |
-0.31 |
| 2025/02/06 |
2,562 |
2,576 |
2,561 |
2,566 |
112 |
-0.08 |
| 2025/02/07 |
2,566 |
2,566 |
2,545 |
2,552 |
187 |
-0.55 |
| 2025/02/10 |
2,551 |
2,551 |
2,543 |
2,548 |
244 |
-0.16 |
| 2025/02/12 |
2,549 |
2,553 |
2,539 |
2,545 |
219 |
-0.12 |
| 2025/02/13 |
2,556 |
2,580 |
2,556 |
2,578 |
85 |
1.30 |
| 2025/02/14 |
2,608 |
2,608 |
2,569 |
2,569 |
192 |
-0.35 |
| 2025/02/17 |
2,568 |
2,575 |
2,564 |
2,570 |
177 |
0.04 |
| 2025/02/18 |
2,566 |
2,583 |
2,566 |
2,580 |
3,149 |
0.39 |
| 2025/02/19 |
2,570 |
2,577 |
2,558 |
2,565 |
229 |
-0.58 |
| 2025/02/20 |
2,553 |
2,553 |
2,530 |
2,535 |
174 |
-1.17 |
| 2025/02/21 |
2,531 |
2,553 |
2,531 |
2,544 |
169 |
0.36 |
| 2025/02/25 |
2,526 |
2,558 |
2,526 |
2,558 |
47 |
0.55 |
| 2025/02/26 |
2,552 |
2,553 |
2,540 |
2,544 |
213 |
-0.55 |
| 2025/02/27 |
2,550 |
2,560 |
2,550 |
2,558 |
13 |
0.55 |
| 2025/02/28 |
2,557 |
2,557 |
2,520 |
2,530 |
68 |
-1.09 |
| 2025/03/03 |
2,529 |
2,568 |
2,529 |
2,568 |
274 |
1.50 |
| 2025/03/04 |
2,574 |
2,574 |
2,550 |
2,558 |
28 |
-0.39 |
| 2025/03/05 |
2,568 |
2,569 |
2,556 |
2,567 |
3,122 |
0.35 |
| 2025/03/06 |
2,572 |
2,580 |
2,572 |
2,579 |
100 |
0.47 |
| 2025/03/07 |
2,597 |
2,597 |
2,540 |
2,541 |
39 |
-1.47 |
| 2025/03/10 |
2,553 |
2,553 |
2,534 |
2,542 |
254 |
0.04 |
| 2025/03/11 |
2,521 |
2,521 |
2,490 |
2,512 |
605 |
-1.18 |
| 2025/03/12 |
2,513 |
2,541 |
2,513 |
2,541 |
245 |
1.15 |
| 2025/03/13 |
2,551 |
2,554 |
2,535 |
2,536 |
8,878 |
-0.20 |
| 2025/03/14 |
2,542 |
2,550 |
2,528 |
2,550 |
110 |
0.55 |
| 2025/03/17 |
2,551 |
2,572 |
2,551 |
2,565 |
145 |
0.59 |
| 2025/03/18 |
2,589 |
2,599 |
2,585 |
2,596 |
709 |
1.21 |
| 2025/03/19 |
2,600 |
2,614 |
2,599 |
2,602 |
449 |
0.23 |
| 2025/03/21 |
2,597 |
2,619 |
2,597 |
2,610 |
1,639 |
0.31 |
| 2025/03/24 |
2,618 |
2,618 |
2,600 |
2,600 |
248 |
-0.38 |
| 2025/03/25 |
2,608 |
2,618 |
2,606 |
2,611 |
239 |
0.42 |
| 2025/03/26 |
2,621 |
2,626 |
2,614 |
2,626 |
1,173 |
0.57 |
| 2025/03/27 |
2,616 |
2,627 |
2,612 |
2,627 |
1,632 |
0.04 |
| 2025/03/28 |
2,626 |
2,628 |
2,607 |
2,613 |
1,776 |
-0.53 |
| 2025/03/31 |
2,567 |
2,573 |
2,531 |
2,537 |
3,325 |
-2.91 |
| 2025/04/01 |
2,561 |
2,575 |
2,547 |
2,547 |
296 |
0.39 |
| 2025/04/02 |
2,562 |
2,562 |
2,517 |
2,527 |
382 |
-0.79 |
| 2025/04/03 |
2,461 |
2,484 |
2,445 |
2,484 |
374 |
-1.70 |
| 2025/04/04 |
2,448 |
2,469 |
2,415 |
2,451 |
16,353 |
-1.33 |
| 2025/04/07 |
2,350 |
2,352 |
2,212 |
2,302 |
2,871 |
-6.08 |
| 2025/04/08 |
2,341 |
2,407 |
2,341 |
2,397 |
32,934 |
4.13 |
| 2025/04/09 |
2,357 |
2,366 |
2,318 |
2,338 |
157 |
-2.46 |
| 2025/04/10 |
2,496 |
2,496 |
2,448 |
2,491 |
160 |
6.54 |
| 2025/04/11 |
2,441 |
2,441 |
2,376 |
2,404 |
23,300 |
-3.49 |
| 2025/04/14 |
2,443 |
2,458 |
2,441 |
2,446 |
35 |
1.75 |
| 2025/04/15 |
2,467 |
2,517 |
2,458 |
2,458 |
2,824 |
0.49 |
| 2025/04/16 |
2,455 |
2,462 |
2,449 |
2,450 |
5,756 |
-0.33 |
| 2025/04/17 |
2,433 |
2,480 |
2,433 |
2,480 |
72 |
1.22 |
| 2025/04/18 |
2,501 |
2,517 |
2,495 |
2,517 |
35 |
1.49 |
| 2025/04/21 |
2,512 |
2,512 |
2,496 |
2,504 |
50 |
-0.52 |
| 2025/04/22 |
2,504 |
2,507 |
2,492 |
2,507 |
928 |
0.12 |
| 2025/04/23 |
2,541 |
2,549 |
2,535 |
2,542 |
14,931 |
1.40 |
| 2025/04/24 |
2,549 |
2,555 |
2,526 |
2,526 |
38 |
-0.63 |
| 2025/04/25 |
2,542 |
2,557 |
2,538 |
2,557 |
13 |
1.23 |
| 2025/04/28 |
2,578 |
2,580 |
2,564 |
2,574 |
5,752 |
0.66 |
| 2025/04/30 |
2,580 |
2,591 |
2,578 |
2,591 |
107 |
0.66 |
| 2025/05/01 |
2,592 |
2,603 |
2,583 |
2,595 |
526 |
0.15 |
| 2025/05/02 |
2,607 |
2,619 |
2,607 |
2,615 |
254 |
0.77 |
| 2025/05/07 |
2,629 |
2,634 |
2,616 |
2,624 |
3,315 |
0.34 |
| 2025/05/08 |
2,608 |
2,627 |
2,608 |
2,615 |
18,487 |
-0.34 |
| 2025/05/09 |
2,630 |
2,653 |
2,627 |
2,627 |
18,996 |
0.46 |
| 2025/05/12 |
2,655 |
2,655 |
2,610 |
2,610 |
22,664 |
-0.65 |
| 2025/05/13 |
2,666 |
2,666 |
2,644 |
2,644 |
6,206 |
1.30 |
| 2025/05/14 |
2,646 |
2,646 |
2,600 |
2,621 |
128 |
-0.87 |
| 2025/05/15 |
2,619 |
2,619 |
2,600 |
2,609 |
261 |
-0.46 |
| 2025/05/16 |
2,608 |
2,627 |
2,607 |
2,617 |
790 |
0.31 |
| 2025/05/19 |
2,613 |
2,621 |
2,612 |
2,618 |
131 |
0.04 |
| 2025/05/20 |
2,618 |
2,624 |
2,606 |
2,607 |
29 |
-0.42 |
| 2025/05/21 |
2,604 |
2,622 |
2,604 |
2,607 |
31 |
0.00 |
| 2025/05/22 |
2,586 |
2,600 |
2,585 |
2,594 |
4,709 |
-0.50 |
| 2025/05/23 |
2,590 |
2,609 |
2,590 |
2,602 |
67 |
0.31 |
| 2025/05/26 |
2,614 |
2,624 |
2,607 |
2,624 |
453 |
0.85 |
| 2025/05/27 |
2,612 |
2,636 |
2,612 |
2,636 |
556 |
0.46 |
| 2025/05/28 |
2,652 |
2,653 |
2,630 |
2,633 |
165 |
-0.11 |
| 2025/05/29 |
2,640 |
2,660 |
2,631 |
2,657 |
803 |
0.91 |
| 2025/05/30 |
2,609 |
2,659 |
2,609 |
2,649 |
4,215 |
-0.30 |
| 2025/06/02 |
2,640 |
2,644 |
2,627 |
2,635 |
958 |
-0.53 |
| 2025/06/03 |
2,638 |
2,638 |
2,626 |
2,630 |
214 |
-0.19 |
| 2025/06/04 |
2,630 |
2,635 |
2,629 |
2,629 |
158 |
-0.04 |
| 2025/06/05 |
2,607 |
2,618 |
2,601 |
2,602 |
571 |
-1.03 |
| 2025/06/06 |
2,612 |
2,622 |
2,612 |
2,615 |
140 |
0.50 |
| 2025/06/09 |
2,628 |
2,639 |
2,628 |
2,630 |
83 |
0.57 |
| 2025/06/10 |
2,629 |
2,639 |
2,628 |
2,633 |
439 |
0.11 |
| 2025/06/11 |
2,645 |
2,645 |
2,636 |
2,636 |
475 |
0.11 |
| 2025/06/12 |
2,632 |
2,638 |
2,626 |
2,633 |
966 |
-0.11 |
| 2025/06/13 |
2,618 |
2,618 |
2,602 |
2,609 |
91 |
-0.91 |
| 2025/06/16 |
2,627 |
2,627 |
2,618 |
2,622 |
86 |
0.50 |
| 2025/06/17 |
2,613 |
2,623 |
2,613 |
2,622 |
290 |
0.00 |
| 2025/06/18 |
2,609 |
2,639 |
2,609 |
2,639 |
64 |
0.65 |
| 2025/06/19 |
2,639 |
2,639 |
2,626 |
2,630 |
181 |
-0.34 |
| 2025/06/20 |
2,623 |
2,629 |
2,612 |
2,612 |
975 |
-0.68 |
| 2025/06/23 |
2,603 |
2,603 |
2,593 |
2,601 |
194 |
-0.42 |
| 2025/06/24 |
2,619 |
2,628 |
2,611 |
2,613 |
273 |
0.46 |
| 2025/06/25 |
2,613 |
2,613 |
2,599 |
2,607 |
8,404 |
-0.23 |
| 2025/06/26 |
2,602 |
2,619 |
2,602 |
2,619 |
462 |
0.46 |
| 2025/06/27 |
2,630 |
2,646 |
2,624 |
2,641 |
541 |
0.84 |
| 2025/06/30 |
2,654 |
2,670 |
2,654 |
2,665 |
159 |
0.91 |
| 2025/07/01 |
2,657 |
2,665 |
2,641 |
2,643 |
1,761 |
-0.83 |
| 2025/07/02 |
2,632 |
2,652 |
2,632 |
2,651 |
7,098 |
0.30 |
| 2025/07/03 |
2,639 |
2,647 |
2,639 |
2,647 |
36 |
-0.15 |
| 2025/07/04 |
2,651 |
2,653 |
2,638 |
2,641 |
1,274 |
-0.23 |
| 2025/07/07 |
2,637 |
2,646 |
2,632 |
2,632 |
359 |
-0.34 |
| 2025/07/08 |
2,617 |
2,632 |
2,617 |
2,626 |
3,018 |
-0.23 |
| 2025/07/09 |
2,620 |
2,638 |
2,620 |
2,631 |
200 |
0.19 |
| 2025/07/10 |
2,611 |
2,623 |
2,610 |
2,610 |
72 |
-0.80 |
| 2025/07/11 |
2,611 |
2,637 |
2,611 |
2,621 |
331 |
0.42 |
| 2025/07/14 |
2,624 |
2,632 |
2,615 |
2,632 |
67 |
0.42 |
| 2025/07/15 |
2,626 |
2,629 |
2,615 |
2,615 |
238 |
-0.65 |
| 2025/07/16 |
2,609 |
2,624 |
2,609 |
2,619 |
160 |
0.15 |
| 2025/07/17 |
2,609 |
2,638 |
2,609 |
2,638 |
31 |
0.73 |
| 2025/07/18 |
2,637 |
2,651 |
2,633 |
2,633 |
178 |
-0.19 |
| 2025/07/22 |
2,628 |
2,647 |
2,614 |
2,616 |
338 |
-0.65 |
| 2025/07/23 |
2,652 |
2,700 |
2,649 |
2,687 |
994 |
2.71 |
| 2025/07/24 |
2,708 |
2,741 |
2,708 |
2,724 |
35,029 |
1.38 |
| 2025/07/25 |
2,725 |
2,727 |
2,712 |
2,714 |
6,304 |
-0.37 |
| 2025/07/28 |
2,711 |
2,713 |
2,698 |
2,698 |
1,398 |
-0.59 |
| 2025/07/29 |
2,679 |
2,684 |
2,675 |
2,677 |
202 |
-0.78 |
| 2025/07/30 |
2,678 |
2,689 |
2,677 |
2,689 |
367 |
0.45 |
| 2025/07/31 |
2,691 |
2,712 |
2,691 |
2,710 |
51 |
0.78 |
| 2025/08/01 |
2,691 |
2,737 |
2,691 |
2,721 |
3,349 |
0.41 |
| 2025/08/04 |
2,689 |
2,711 |
2,606 |
2,606 |
4,030 |
-4.23 |
| 2025/08/05 |
2,706 |
2,725 |
2,706 |
2,723 |
597 |
4.49 |
| 2025/08/06 |
2,727 |
2,753 |
2,727 |
2,751 |
286 |
1.03 |
| 2025/08/07 |
2,707 |
2,744 |
2,707 |
2,731 |
476 |
-0.73 |
| 2025/08/08 |
2,732 |
2,773 |
2,732 |
2,762 |
204 |
1.14 |
| 2025/08/12 |
2,804 |
2,808 |
2,776 |
2,786 |
14,625 |
0.87 |
| 2025/08/13 |
2,792 |
2,816 |
2,792 |
2,815 |
487 |
1.04 |
| 2025/08/14 |
2,786 |
2,799 |
2,781 |
2,785 |
201 |
-1.07 |
| 2025/08/15 |
2,790 |
2,818 |
2,790 |
2,818 |
9,681 |
1.18 |
| 2025/08/18 |
2,810 |
2,838 |
2,810 |
2,828 |
3,186 |
0.35 |
| 2025/08/19 |
2,832 |
2,838 |
2,823 |
2,838 |
339 |
0.35 |
| 2025/08/20 |
2,830 |
2,848 |
2,820 |
2,820 |
24,034 |
-0.63 |
| 2025/08/21 |
2,800 |
2,830 |
2,800 |
2,818 |
193 |
-0.07 |
| 2025/08/22 |
2,818 |
2,826 |
2,810 |
2,823 |
72 |
0.18 |
| 2025/08/25 |
2,829 |
2,838 |
2,811 |
2,814 |
1,321 |
-0.32 |
| 2025/08/26 |
2,775 |
2,825 |
2,773 |
2,779 |
270 |
-1.24 |
| 2025/08/27 |
2,779 |
2,779 |
2,769 |
2,771 |
415 |
-0.29 |
| 2025/08/28 |
2,765 |
2,788 |
2,765 |
2,788 |
141 |
0.61 |
| 2025/08/29 |
2,778 |
2,786 |
2,769 |
2,776 |
796 |
-0.43 |
| 2025/09/01 |
2,771 |
2,787 |
2,765 |
2,777 |
6,081 |
0.04 |
| 2025/09/02 |
2,778 |
2,804 |
2,778 |
2,796 |
306 |
0.68 |
| 2025/09/03 |
2,798 |
2,798 |
2,775 |
2,779 |
608 |
-0.61 |
| 2025/09/04 |
2,788 |
2,803 |
2,788 |
2,803 |
1,112 |
0.86 |
| 2025/09/05 |
2,814 |
2,828 |
2,807 |
2,820 |
282 |
0.61 |
| 2025/09/08 |
2,824 |
2,855 |
2,824 |
2,848 |
237 |
0.99 |
| 2025/09/09 |
2,844 |
2,861 |
2,831 |
2,833 |
232 |
-0.53 |
| 2025/09/10 |
2,834 |
2,846 |
2,828 |
2,845 |
575 |
0.42 |
| 2025/09/11 |
2,829 |
2,846 |
2,827 |
2,839 |
4,040 |
-0.21 |
| 2025/09/12 |
2,850 |
2,853 |
2,840 |
2,853 |
87 |
0.49 |
| 2025/09/16 |
2,853 |
2,860 |
2,841 |
2,858 |
123 |
0.18 |
| 2025/09/17 |
2,848 |
2,848 |
2,823 |
2,840 |
126 |
-0.63 |
| 2025/09/18 |
2,839 |
2,848 |
2,832 |
2,841 |
124 |
0.04 |
| 2025/09/19 |
2,841 |
2,857 |
2,817 |
2,824 |
137 |
-0.60 |
| 2025/09/22 |
2,868 |
2,868 |
2,823 |
2,823 |
523 |
-0.04 |
| 2025/09/24 |
2,824 |
2,828 |
2,810 |
2,828 |
279 |
0.18 |
| 2025/09/25 |
2,838 |
2,841 |
2,823 |
2,825 |
393 |
-0.11 |
| 2025/09/26 |
2,822 |
2,831 |
2,821 |
2,830 |
172 |
0.18 |
| 2025/09/29 |
2,848 |
2,868 |
2,800 |
2,800 |
1,537 |
-1.06 |
| 2025/09/30 |
2,802 |
2,815 |
2,787 |
2,806 |
2,390 |
0.21 |
| 2025/10/01 |
2,818 |
2,818 |
2,767 |
2,776 |
9,303 |
-1.07 |
| 2025/10/02 |
2,790 |
2,790 |
2,747 |
2,757 |
165 |
-0.68 |
| 2025/10/03 |
2,758 |
2,786 |
2,758 |
2,784 |
33,744 |
0.98 |
| 2025/10/06 |
2,848 |
2,863 |
2,836 |
2,856 |
4,318 |
2.59 |
| 2025/10/07 |
2,856 |
2,861 |
2,851 |
2,857 |
1,112 |
0.04 |
| 2025/10/08 |
2,873 |
2,886 |
2,852 |
2,853 |
1,154 |
-0.14 |
| 2025/10/09 |
2,856 |
2,862 |
2,847 |
2,852 |
605 |
-0.04 |
| 2025/10/10 |
2,837 |
2,841 |
2,819 |
2,820 |
943 |
-1.12 |
| 2025/10/14 |
2,792 |
2,806 |
2,767 |
2,781 |
814 |
-1.38 |
| 2025/10/15 |
2,814 |
2,822 |
2,794 |
2,800 |
23,216 |
0.68 |
| 2025/10/16 |
2,778 |
2,828 |
2,778 |
2,819 |
5,884 |
0.68 |
| 2025/10/17 |
2,777 |
2,815 |
2,777 |
2,799 |
4,048 |
-0.71 |
| 2025/10/20 |
2,831 |
2,853 |
2,828 |
2,853 |
179 |
1.93 |
| 2025/10/21 |
2,859 |
2,876 |
2,857 |
2,857 |
769 |
0.14 |
| 2025/10/22 |
2,864 |
2,887 |
2,864 |
2,886 |
923 |
1.02 |
| 2025/10/23 |
2,868 |
2,879 |
2,866 |
2,873 |
3,391 |
-0.45 |
| 2025/10/24 |
2,875 |
2,885 |
2,875 |
2,875 |
7,897 |
0.07 |
| 2025/10/27 |
2,894 |
2,913 |
2,894 |
2,907 |
498 |
1.11 |
| 2025/10/28 |
2,926 |
2,926 |
2,880 |
2,881 |
347 |
-0.89 |
| 2025/10/29 |
2,888 |
2,888 |
2,851 |
2,854 |
1,342 |
-0.94 |
| 2025/10/30 |
2,850 |
2,866 |
2,846 |
2,866 |
544 |
0.42 |
| 2025/10/31 |
2,885 |
2,905 |
2,885 |
2,889 |
736 |
0.80 |
| 2025/11/04 |
2,905 |
2,905 |
2,856 |
2,870 |
846 |
-0.66 |
| 2025/11/05 |
2,877 |
3,083 |
2,825 |
2,878 |
45,960 |
0.28 |
| 2025/11/06 |
2,907 |
2,989 |
2,880 |
2,888 |
275 |
0.35 |
| 2025/11/07 |
2,860 |
2,905 |
2,860 |
2,905 |
845 |
0.59 |
| 2025/11/10 |
2,915 |
2,915 |
2,899 |
2,913 |
518 |
0.28 |
| 2025/11/11 |
2,913 |
2,927 |
2,913 |
2,917 |
1,642 |
0.14 |
| 2025/11/12 |
2,927 |
2,957 |
2,927 |
2,942 |
3,542 |
0.86 |
| 2025/11/13 |
2,948 |
2,968 |
2,948 |
2,956 |
1,028 |
0.48 |
| 2025/11/14 |
2,930 |
2,960 |
2,930 |
2,960 |
744 |
0.14 |
| 2025/11/17 |
3,010 |
3,010 |
2,936 |
2,949 |
6,546 |
-0.37 |
| 2025/11/18 |
2,934 |
2,939 |
2,896 |
2,897 |
389 |
-1.76 |
| 2025/11/19 |
2,907 |
2,916 |
2,893 |
2,904 |
58 |
0.24 |
| 2025/11/20 |
2,924 |
2,952 |
2,924 |
2,930 |
177 |
0.90 |
| 2025/11/21 |
2,903 |
2,960 |
2,903 |
2,944 |
10,849 |
0.48 |
| 2025/11/25 |
2,967 |
3,004 |
2,952 |
2,955 |
5,235 |
0.37 |
| 2025/11/26 |
2,985 |
3,010 |
2,979 |
3,009 |
533 |
1.83 |
| 2025/11/27 |
3,013 |
3,050 |
2,990 |
2,990 |
11,143 |
-0.63 |
| 2025/11/28 |
2,989 |
3,004 |
2,989 |
3,004 |
33 |
0.47 |
| 2025/12/01 |
2,997 |
2,997 |
2,965 |
2,970 |
1,208 |
-1.13 |
| 2025/12/02 |
2,970 |
2,983 |
2,970 |
2,975 |
792 |
0.17 |
| 2025/12/03 |
2,973 |
2,980 |
2,951 |
2,969 |
192 |
-0.20 |
| 2025/12/04 |
2,964 |
3,003 |
2,961 |
2,995 |
578 |
0.88 |
| 2025/12/05 |
2,965 |
2,970 |
2,954 |
2,961 |
266 |
-1.14 |
| 2025/12/08 |
2,960 |
2,976 |
2,953 |
2,975 |
54 |
0.47 |
| 2025/12/09 |
2,961 |
3,007 |
2,961 |
2,982 |
78 |
0.24 |
| 2025/12/10 |
2,979 |
2,991 |
2,976 |
2,986 |
5,979 |
0.13 |
| 2025/12/11 |
2,997 |
2,997 |
2,966 |
2,974 |
234 |
-0.40 |
| 2025/12/12 |
2,993 |
3,019 |
2,991 |
3,019 |
470 |
1.51 |
| 2025/12/15 |
3,014 |
3,037 |
3,014 |
3,031 |
3,561 |
0.40 |
| 2025/12/16 |
3,024 |
3,038 |
2,999 |
2,999 |
395 |
-1.06 |
| 2025/12/17 |
2,986 |
2,995 |
2,973 |
2,995 |
438 |
-0.13 |
| 2025/12/18 |
2,971 |
3,003 |
2,971 |
3,003 |
75 |
0.27 |
| 2025/12/19 |
2,995 |
3,020 |
2,995 |
3,009 |
572 |
0.20 |
| 2025/12/22 |
3,020 |
3,020 |
3,002 |
3,002 |
1,433 |
-0.23 |
| 2025/12/23 |
2,999 |
3,025 |
2,999 |
3,024 |
1,256 |
0.73 |
| 2025/12/24 |
3,023 |
3,029 |
3,010 |
3,014 |
1,012 |
-0.33 |
| 2025/12/25 |
3,024 |
3,024 |
3,014 |
3,020 |
3,153 |
0.20 |
| 2025/12/26 |
3,024 |
3,035 |
3,023 |
3,023 |
2,203 |
0.10 |
| 2025/12/29 |
3,028 |
3,035 |
3,020 |
3,024 |
392 |
0.03 |
| 2025/12/30 |
3,036 |
3,036 |
3,020 |
3,020 |
589 |
-0.13 |
| 2026/01/05 |
3,040 |
3,071 |
3,040 |
3,066 |
992 |
1.52 |
| 2026/01/06 |
3,056 |
3,089 |
3,056 |
3,089 |
2,352 |
0.75 |
| 2026/01/07 |
3,074 |
3,081 |
2,936 |
2,936 |
10,064 |
-4.95 |
| 2026/01/08 |
3,036 |
3,079 |
3,036 |
3,079 |
2,240 |
4.87 |
| 2026/01/09 |
3,080 |
3,082 |
3,066 |
3,082 |
3,023 |
0.10 |
| 2026/01/13 |
3,133 |
3,150 |
3,123 |
3,132 |
3,195 |
1.62 |
| 2026/01/14 |
3,137 |
3,159 |
3,137 |
3,154 |
5,672 |
0.70 |
| 2026/01/15 |
3,185 |
3,185 |
3,164 |
3,176 |
1,297 |
0.70 |
| 2026/01/16 |
3,154 |
3,176 |
3,145 |
3,152 |
467 |
-0.76 |
| 2026/01/19 |
3,119 |
3,156 |
3,119 |
3,154 |
230 |
0.06 |
| 2026/01/20 |
3,142 |
3,155 |
3,134 |
3,149 |
11,656 |
-0.16 |
| 2026/01/21 |
3,124 |
3,125 |
3,107 |
3,114 |
36,376 |
-1.11 |
