価格情報
| 始値 |
3,380円 |
| 高値 |
3,380円 |
| 安値 |
3,380円 |
| 終値 |
3,380円 |
| 出来高 |
10株 |
| 売買代金 |
33,800円 |
| 売り気配 (15:29) |
3,381円 |
| 買い気配 (15:29) |
3,361円 |
| 年初来高値 (2026/01/15) |
3,454円 |
| 年初来安値 (2025/04/09) |
2,500円 |
基本情報
| 銘柄名 |
上場インデックスファンド日本経済貢献株 |
| 英文銘柄名 |
LISTED INDEX FUND JAPANESE ECONOMY CONTRIBUTOR STO |
| 時価総額 |
5,253,672,575.0円 |
| 発行済株式総数 |
1,533,919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 |
0 |
0 |
| 2026/01/09 |
0 |
0 |
0 |
0 |
| 2025/12/26 |
0 |
0 |
0 |
-19 |
| 2025/12/19 |
0 |
0 |
19 |
5 |
| 2025/12/12 |
0 |
0 |
14 |
4 |
| 2025/12/05 |
0 |
0 |
10 |
10 |
| 2025/11/28 |
0 |
0 |
0 |
0 |
| 2025/11/21 |
0 |
0 |
0 |
-170 |
| 2025/11/14 |
0 |
0 |
170 |
0 |
| 2025/11/07 |
0 |
0 |
170 |
0 |
| 2025/10/31 |
0 |
0 |
170 |
170 |
| 2025/10/24 |
0 |
0 |
0 |
0 |
| 2025/10/17 |
0 |
0 |
0 |
0 |
| 2025/10/10 |
0 |
0 |
0 |
0 |
| 2025/10/03 |
0 |
0 |
0 |
-20 |
| 2025/09/26 |
0 |
0 |
20 |
0 |
| 2025/09/19 |
0 |
0 |
20 |
0 |
| 2025/09/12 |
0 |
0 |
20 |
-1 |
| 2025/09/05 |
0 |
0 |
21 |
0 |
| 2025/08/29 |
0 |
0 |
21 |
0 |
| 2025/08/22 |
0 |
0 |
21 |
0 |
| 2025/08/15 |
0 |
0 |
21 |
0 |
| 2025/08/08 |
0 |
0 |
21 |
0 |
| 2025/08/01 |
0 |
0 |
21 |
-4 |
| 2025/07/25 |
0 |
0 |
25 |
-1 |
| 2025/07/18 |
0 |
0 |
26 |
6 |
| 2025/07/11 |
0 |
0 |
20 |
0 |
| 2025/07/04 |
0 |
0 |
20 |
0 |
| 2025/06/27 |
0 |
0 |
20 |
-6 |
| 2025/06/20 |
0 |
0 |
26 |
6 |
| 2025/06/13 |
0 |
0 |
20 |
0 |
| 2025/06/06 |
0 |
0 |
20 |
0 |
| 2025/05/30 |
0 |
0 |
20 |
0 |
| 2025/05/23 |
0 |
0 |
20 |
0 |
| 2025/05/16 |
0 |
0 |
20 |
0 |
| 2025/05/09 |
0 |
0 |
20 |
0 |
| 2025/05/02 |
0 |
0 |
20 |
0 |
| 2025/04/25 |
0 |
-1 |
20 |
-20 |
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 |
| 2025/07/14 |
8 |
60 |
5 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/21 |
東証 |
0 |
0 |
0 |
0 |
180 |
|
|
|
| 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 |
240 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 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 |
0 |
0 |
0 |
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 |
- |
- |
- |
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 |
2,950 |
2,984 |
2,921 |
2,921 |
94 |
- |
| 2024/07/30 |
2,971 |
2,971 |
2,920 |
2,920 |
101 |
-0.03 |
| 2024/07/31 |
2,919 |
2,985 |
2,919 |
2,985 |
35 |
2.23 |
| 2024/08/01 |
2,995 |
2,995 |
2,872 |
2,963 |
207 |
-0.74 |
| 2024/08/02 |
2,872 |
2,872 |
2,750 |
2,780 |
228 |
-6.18 |
| 2024/08/05 |
2,750 |
2,750 |
2,534 |
2,634 |
128 |
-5.25 |
| 2024/08/06 |
2,635 |
2,900 |
2,535 |
2,675 |
592 |
1.56 |
| 2024/08/07 |
2,625 |
2,776 |
2,615 |
2,776 |
25 |
3.78 |
| 2024/08/08 |
2,656 |
2,716 |
2,656 |
2,716 |
65 |
-2.16 |
| 2024/08/09 |
2,715 |
2,715 |
2,646 |
2,646 |
71 |
-2.58 |
| 2024/08/13 |
2,647 |
2,742 |
2,647 |
2,742 |
7 |
3.63 |
| 2024/08/14 |
2,792 |
2,880 |
2,728 |
2,728 |
389 |
-0.51 |
| 2024/08/15 |
2,730 |
2,830 |
2,730 |
2,800 |
36 |
2.64 |
| 2024/08/16 |
2,815 |
2,816 |
2,805 |
2,816 |
29 |
0.57 |
| 2024/08/19 |
2,866 |
2,866 |
2,816 |
2,819 |
61 |
0.11 |
| 2024/08/20 |
2,820 |
2,860 |
2,820 |
2,824 |
236 |
0.18 |
| 2024/08/21 |
2,870 |
2,870 |
2,870 |
2,870 |
12 |
1.63 |
| 2024/08/22 |
2,870 |
2,872 |
2,824 |
2,824 |
33 |
-1.60 |
| 2024/08/23 |
2,834 |
2,842 |
2,834 |
2,842 |
4 |
0.64 |
| 2024/08/26 |
2,841 |
2,849 |
2,841 |
2,849 |
3 |
0.25 |
| 2024/08/27 |
2,858 |
2,890 |
2,858 |
2,890 |
5 |
1.44 |
| 2024/08/28 |
2,889 |
2,889 |
2,839 |
2,839 |
9 |
-1.76 |
| 2024/08/29 |
2,840 |
2,858 |
2,840 |
2,858 |
5 |
0.67 |
| 2024/08/30 |
2,861 |
2,867 |
2,861 |
2,867 |
64 |
0.31 |
| 2024/09/02 |
2,890 |
2,895 |
2,885 |
2,885 |
73 |
0.63 |
| 2024/09/03 |
2,888 |
2,907 |
2,888 |
2,905 |
175 |
0.69 |
| 2024/09/04 |
2,911 |
2,954 |
2,904 |
2,954 |
225 |
1.69 |
| 2024/09/05 |
2,948 |
2,948 |
2,900 |
2,900 |
81 |
-1.83 |
| 2024/09/06 |
2,899 |
2,899 |
2,788 |
2,788 |
66 |
-3.86 |
| 2024/09/09 |
2,788 |
2,788 |
2,700 |
2,750 |
567 |
-1.36 |
| 2024/09/10 |
2,761 |
2,771 |
2,758 |
2,758 |
147 |
0.29 |
| 2024/09/11 |
2,735 |
2,735 |
2,698 |
2,705 |
105 |
-1.92 |
| 2024/09/12 |
2,743 |
2,759 |
2,743 |
2,754 |
215 |
1.81 |
| 2024/09/13 |
2,798 |
2,798 |
2,729 |
2,741 |
79 |
-0.47 |
| 2024/09/17 |
2,715 |
2,715 |
2,715 |
2,715 |
3 |
-0.95 |
| 2024/09/18 |
2,730 |
2,730 |
2,698 |
2,698 |
31 |
-0.63 |
| 2024/09/19 |
2,748 |
2,774 |
2,748 |
2,774 |
76 |
2.82 |
| 2024/09/20 |
2,808 |
2,808 |
2,796 |
2,805 |
33 |
1.12 |
| 2024/09/24 |
2,806 |
2,825 |
2,800 |
2,800 |
53 |
-0.18 |
| 2024/09/25 |
2,799 |
2,801 |
2,799 |
2,801 |
2 |
0.04 |
| 2024/09/26 |
2,812 |
2,827 |
2,812 |
2,827 |
54 |
0.93 |
| 2024/09/27 |
2,874 |
2,899 |
2,855 |
2,899 |
87 |
2.55 |
| 2024/09/30 |
2,898 |
2,900 |
2,797 |
2,800 |
18 |
-3.41 |
| 2024/10/01 |
2,849 |
2,849 |
2,783 |
2,783 |
8 |
-0.61 |
| 2024/10/02 |
2,835 |
2,835 |
2,799 |
2,799 |
142 |
0.57 |
| 2024/10/03 |
2,851 |
2,851 |
2,843 |
2,843 |
15 |
1.57 |
| 2024/10/04 |
2,858 |
2,868 |
2,848 |
2,853 |
226 |
0.35 |
| 2024/10/07 |
2,852 |
2,901 |
2,852 |
2,901 |
4 |
1.68 |
| 2024/10/08 |
2,880 |
2,880 |
2,857 |
2,857 |
9,234 |
-1.52 |
| 2024/10/09 |
2,871 |
2,872 |
2,861 |
2,869 |
1,455 |
0.42 |
| 2024/10/10 |
2,899 |
2,899 |
2,887 |
2,887 |
11 |
0.63 |
| 2024/10/11 |
2,855 |
2,887 |
2,855 |
2,873 |
36 |
-0.48 |
| 2024/10/15 |
2,891 |
2,900 |
2,878 |
2,878 |
7 |
0.17 |
| 2024/10/16 |
2,841 |
2,853 |
2,841 |
2,853 |
24 |
-0.87 |
| 2024/10/17 |
2,856 |
2,858 |
2,856 |
2,858 |
4 |
0.18 |
| 2024/10/18 |
2,858 |
2,860 |
2,850 |
2,850 |
442 |
-0.28 |
| 2024/10/21 |
2,860 |
2,860 |
2,840 |
2,844 |
546 |
-0.21 |
| 2024/10/22 |
2,844 |
2,844 |
2,810 |
2,820 |
204 |
-0.84 |
| 2024/10/23 |
2,821 |
2,830 |
2,813 |
2,813 |
47 |
-0.25 |
| 2024/10/24 |
2,812 |
2,817 |
2,793 |
2,817 |
293 |
0.14 |
| 2024/10/25 |
2,803 |
2,803 |
2,779 |
2,786 |
231 |
-1.10 |
| 2024/10/28 |
2,787 |
2,830 |
2,787 |
2,830 |
2 |
1.58 |
| 2024/10/29 |
2,835 |
2,859 |
2,835 |
2,859 |
16 |
1.02 |
| 2024/10/30 |
2,857 |
2,859 |
2,857 |
2,857 |
4 |
-0.07 |
| 2024/10/31 |
2,856 |
2,856 |
2,838 |
2,838 |
3 |
-0.67 |
| 2024/11/01 |
2,811 |
2,815 |
2,809 |
2,809 |
65 |
-1.02 |
| 2024/11/05 |
2,819 |
2,819 |
2,808 |
2,819 |
139 |
0.36 |
| 2024/11/06 |
2,820 |
2,848 |
2,820 |
2,848 |
12 |
1.03 |
| 2024/11/07 |
2,880 |
2,880 |
2,859 |
2,875 |
47 |
0.95 |
| 2024/11/08 |
2,880 |
2,880 |
2,870 |
2,870 |
28 |
-0.17 |
| 2024/11/11 |
2,866 |
2,866 |
2,854 |
2,854 |
2 |
-0.56 |
| 2024/11/12 |
2,869 |
2,886 |
2,857 |
2,857 |
19 |
0.11 |
| 2024/11/13 |
2,856 |
2,856 |
2,841 |
2,841 |
10 |
-0.56 |
| 2024/11/14 |
2,842 |
2,842 |
2,840 |
2,840 |
26 |
-0.04 |
| 2024/11/15 |
2,841 |
2,857 |
2,841 |
2,857 |
2 |
0.60 |
| 2024/11/18 |
2,830 |
2,830 |
2,830 |
2,830 |
2 |
-0.95 |
| 2024/11/19 |
2,831 |
2,836 |
2,829 |
2,836 |
54 |
0.21 |
| 2024/11/20 |
2,835 |
2,837 |
2,825 |
2,825 |
5 |
-0.39 |
| 2024/11/21 |
2,824 |
2,824 |
2,810 |
2,810 |
3 |
-0.53 |
| 2024/11/22 |
2,809 |
2,818 |
2,809 |
2,818 |
307 |
0.28 |
| 2024/11/25 |
2,843 |
2,843 |
2,827 |
2,836 |
651 |
0.64 |
| 2024/11/26 |
2,818 |
2,818 |
2,790 |
2,792 |
460 |
-1.55 |
| 2024/11/27 |
2,793 |
2,799 |
2,780 |
2,780 |
25 |
-0.43 |
| 2024/11/28 |
2,780 |
2,800 |
2,780 |
2,793 |
110 |
0.47 |
| 2024/11/29 |
2,810 |
2,810 |
2,806 |
2,806 |
143 |
0.47 |
| 2024/12/02 |
2,804 |
2,820 |
2,804 |
2,820 |
125 |
0.50 |
| 2024/12/03 |
2,834 |
2,868 |
2,834 |
2,868 |
368 |
1.70 |
| 2024/12/04 |
2,871 |
2,871 |
2,845 |
2,850 |
266 |
-0.63 |
| 2024/12/05 |
2,850 |
2,851 |
2,849 |
2,849 |
3 |
-0.04 |
| 2024/12/06 |
2,858 |
2,858 |
2,835 |
2,835 |
6 |
-0.49 |
| 2024/12/09 |
2,850 |
2,850 |
2,840 |
2,847 |
26 |
0.42 |
| 2024/12/10 |
2,864 |
2,864 |
2,846 |
2,846 |
6 |
-0.04 |
| 2024/12/11 |
2,848 |
2,848 |
2,845 |
2,845 |
2 |
-0.04 |
| 2024/12/12 |
2,868 |
2,879 |
2,868 |
2,870 |
4 |
0.88 |
| 2024/12/13 |
2,855 |
2,855 |
2,855 |
2,855 |
1 |
-0.52 |
| 2024/12/16 |
2,854 |
2,854 |
2,854 |
2,854 |
4 |
-0.04 |
| 2024/12/17 |
2,844 |
2,844 |
2,834 |
2,834 |
7 |
-0.70 |
| 2024/12/18 |
2,832 |
2,835 |
2,823 |
2,823 |
22 |
-0.39 |
| 2024/12/19 |
2,787 |
2,815 |
2,787 |
2,815 |
76 |
-0.28 |
| 2024/12/20 |
2,835 |
2,835 |
2,822 |
2,822 |
8 |
0.25 |
| 2024/12/23 |
2,815 |
2,823 |
2,813 |
2,823 |
429 |
0.04 |
| 2024/12/24 |
2,834 |
2,843 |
2,834 |
2,843 |
11 |
0.71 |
| 2024/12/25 |
2,851 |
2,851 |
2,826 |
2,843 |
13 |
0.00 |
| 2024/12/26 |
2,838 |
2,870 |
2,838 |
2,870 |
382 |
0.95 |
| 2024/12/27 |
2,887 |
2,923 |
2,887 |
2,922 |
97 |
1.81 |
| 2024/12/30 |
2,872 |
2,917 |
2,872 |
2,903 |
30 |
-0.65 |
| 2025/01/06 |
2,924 |
2,924 |
2,870 |
2,870 |
311 |
-1.14 |
| 2025/01/07 |
2,869 |
2,869 |
2,833 |
2,862 |
184 |
-0.28 |
| 2025/01/08 |
2,854 |
2,854 |
2,839 |
2,839 |
242 |
-0.80 |
| 2025/01/09 |
2,821 |
2,821 |
2,800 |
2,800 |
617 |
-1.37 |
| 2025/01/10 |
2,796 |
2,797 |
2,780 |
2,780 |
97 |
-0.71 |
| 2025/01/14 |
2,781 |
2,781 |
2,750 |
2,752 |
72 |
-1.01 |
| 2025/01/15 |
2,767 |
2,913 |
2,762 |
2,790 |
215 |
1.38 |
| 2025/01/16 |
2,762 |
2,771 |
2,741 |
2,751 |
157 |
-1.40 |
| 2025/01/17 |
2,740 |
2,740 |
2,709 |
2,730 |
815 |
-0.76 |
| 2025/01/20 |
2,735 |
2,767 |
2,735 |
2,758 |
48 |
1.03 |
| 2025/01/21 |
2,762 |
2,762 |
2,745 |
2,751 |
192 |
-0.25 |
| 2025/01/22 |
2,762 |
2,785 |
2,762 |
2,785 |
195 |
1.24 |
| 2025/01/23 |
2,761 |
2,785 |
2,761 |
2,783 |
208 |
-0.07 |
| 2025/01/24 |
2,790 |
2,801 |
2,785 |
2,789 |
9 |
0.22 |
| 2025/01/27 |
2,800 |
2,830 |
2,800 |
2,820 |
49 |
1.11 |
| 2025/01/28 |
2,818 |
2,841 |
2,818 |
2,841 |
9 |
0.74 |
| 2025/01/29 |
2,834 |
2,837 |
2,820 |
2,820 |
1,530 |
-0.74 |
| 2025/01/30 |
2,838 |
2,841 |
2,827 |
2,827 |
236 |
0.25 |
| 2025/01/31 |
2,834 |
2,840 |
2,834 |
2,840 |
22 |
0.46 |
| 2025/02/03 |
2,890 |
2,890 |
2,787 |
2,787 |
40 |
-1.87 |
| 2025/02/04 |
2,834 |
2,834 |
2,834 |
2,834 |
102 |
1.69 |
| 2025/02/07 |
2,809 |
2,809 |
2,809 |
2,809 |
1 |
-0.88 |
| 2025/02/10 |
2,784 |
2,805 |
2,784 |
2,801 |
9 |
-0.28 |
| 2025/02/12 |
2,800 |
2,800 |
2,785 |
2,785 |
16 |
-0.57 |
| 2025/02/13 |
2,808 |
2,808 |
2,808 |
2,808 |
1 |
0.83 |
| 2025/02/14 |
2,781 |
2,838 |
2,781 |
2,838 |
22 |
1.07 |
| 2025/02/18 |
2,811 |
2,828 |
2,811 |
2,828 |
21 |
-0.35 |
| 2025/02/19 |
2,878 |
2,878 |
2,800 |
2,828 |
5 |
0.00 |
| 2025/02/20 |
2,792 |
2,792 |
2,763 |
2,772 |
580 |
-1.98 |
| 2025/02/21 |
2,762 |
2,773 |
2,762 |
2,773 |
2 |
0.04 |
| 2025/02/25 |
2,750 |
2,789 |
2,750 |
2,789 |
104 |
0.58 |
| 2025/02/26 |
2,782 |
2,784 |
2,771 |
2,784 |
366 |
-0.18 |
| 2025/02/28 |
2,792 |
2,792 |
2,758 |
2,758 |
11 |
-0.93 |
| 2025/03/03 |
2,821 |
2,821 |
2,752 |
2,814 |
19 |
2.03 |
| 2025/03/04 |
2,813 |
2,813 |
2,791 |
2,791 |
212 |
-0.82 |
| 2025/03/05 |
2,792 |
2,792 |
2,792 |
2,792 |
1 |
0.04 |
| 2025/03/06 |
2,824 |
2,830 |
2,821 |
2,828 |
31 |
1.29 |
| 2025/03/07 |
2,781 |
2,794 |
2,779 |
2,780 |
98 |
-1.70 |
| 2025/03/10 |
2,781 |
2,781 |
2,773 |
2,773 |
53 |
-0.25 |
| 2025/03/11 |
2,749 |
2,749 |
2,715 |
2,737 |
236 |
-1.30 |
| 2025/03/12 |
2,738 |
2,763 |
2,738 |
2,763 |
3 |
0.95 |
| 2025/03/14 |
2,778 |
2,784 |
2,778 |
2,784 |
14 |
0.76 |
| 2025/03/17 |
2,786 |
2,811 |
2,786 |
2,811 |
17 |
0.97 |
| 2025/03/18 |
2,823 |
2,841 |
2,823 |
2,828 |
101 |
0.60 |
| 2025/03/21 |
2,829 |
2,855 |
2,829 |
2,855 |
11 |
0.95 |
| 2025/03/25 |
2,866 |
2,868 |
2,860 |
2,860 |
20 |
0.18 |
| 2025/03/26 |
2,862 |
2,875 |
2,862 |
2,866 |
29 |
0.21 |
| 2025/03/27 |
2,863 |
2,863 |
2,844 |
2,844 |
101 |
-0.77 |
| 2025/03/28 |
2,859 |
2,862 |
2,859 |
2,862 |
401 |
0.63 |
| 2025/03/31 |
2,812 |
2,812 |
2,769 |
2,769 |
144 |
-3.25 |
| 2025/04/01 |
2,786 |
2,786 |
2,786 |
2,786 |
1 |
0.61 |
| 2025/04/02 |
2,799 |
2,799 |
2,766 |
2,766 |
16 |
-0.72 |
| 2025/04/03 |
2,716 |
2,716 |
2,675 |
2,695 |
204 |
-2.57 |
| 2025/04/04 |
2,670 |
2,670 |
2,623 |
2,623 |
145 |
-2.67 |
| 2025/04/07 |
2,622 |
2,624 |
2,540 |
2,540 |
6 |
-3.16 |
| 2025/04/08 |
2,543 |
2,603 |
2,543 |
2,589 |
19 |
1.93 |
| 2025/04/09 |
2,565 |
2,565 |
2,500 |
2,519 |
21 |
-2.70 |
| 2025/04/10 |
2,569 |
2,691 |
2,569 |
2,691 |
8 |
6.83 |
| 2025/04/11 |
2,585 |
2,585 |
2,583 |
2,583 |
8 |
-4.01 |
| 2025/04/14 |
2,618 |
2,669 |
2,618 |
2,659 |
29 |
2.94 |
| 2025/04/15 |
2,681 |
2,681 |
2,681 |
2,681 |
3 |
0.83 |
| 2025/04/16 |
2,674 |
2,674 |
2,658 |
2,658 |
5 |
-0.86 |
| 2025/04/17 |
2,659 |
2,667 |
2,659 |
2,667 |
4 |
0.34 |
| 2025/04/18 |
2,708 |
2,740 |
2,708 |
2,737 |
141 |
2.62 |
| 2025/04/21 |
2,733 |
2,733 |
2,713 |
2,713 |
76 |
-0.88 |
| 2025/04/22 |
2,687 |
2,714 |
2,687 |
2,714 |
65 |
0.04 |
| 2025/04/23 |
2,747 |
2,768 |
2,747 |
2,768 |
11 |
1.99 |
| 2025/04/24 |
2,780 |
2,780 |
2,776 |
2,776 |
10 |
0.29 |
| 2025/04/25 |
2,799 |
2,800 |
2,782 |
2,800 |
239 |
0.86 |
| 2025/04/28 |
2,828 |
2,835 |
2,828 |
2,829 |
4 |
1.04 |
| 2025/04/30 |
2,831 |
2,831 |
2,831 |
2,831 |
2 |
0.07 |
| 2025/05/01 |
2,840 |
2,840 |
2,820 |
2,830 |
7 |
-0.04 |
| 2025/05/02 |
2,868 |
2,877 |
2,868 |
2,870 |
163 |
1.41 |
| 2025/05/07 |
2,900 |
2,900 |
2,866 |
2,866 |
134 |
-0.14 |
| 2025/05/09 |
2,876 |
2,900 |
2,876 |
2,900 |
133 |
1.19 |
| 2025/05/12 |
2,898 |
2,898 |
2,892 |
2,892 |
14 |
-0.28 |
| 2025/05/13 |
2,929 |
2,929 |
2,927 |
2,927 |
4 |
1.21 |
| 2025/05/14 |
2,884 |
2,894 |
2,883 |
2,894 |
3 |
-1.13 |
| 2025/05/15 |
2,876 |
2,876 |
2,862 |
2,862 |
3 |
-1.11 |
| 2025/05/16 |
2,865 |
2,865 |
2,865 |
2,865 |
1 |
0.10 |
| 2025/05/19 |
2,869 |
2,869 |
2,869 |
2,869 |
1 |
0.14 |
| 2025/05/20 |
2,874 |
2,885 |
2,874 |
2,884 |
111 |
0.52 |
| 2025/05/21 |
2,895 |
2,895 |
2,884 |
2,884 |
3 |
0.00 |
| 2025/05/22 |
2,852 |
2,852 |
2,852 |
2,852 |
2 |
-1.11 |
| 2025/05/23 |
2,854 |
2,854 |
2,854 |
2,854 |
1 |
0.07 |
| 2025/05/26 |
2,886 |
2,886 |
2,873 |
2,873 |
103 |
0.67 |
| 2025/05/27 |
2,871 |
2,871 |
2,871 |
2,871 |
1 |
-0.07 |
| 2025/05/28 |
2,901 |
2,901 |
2,901 |
2,901 |
1 |
1.04 |
| 2025/05/29 |
2,921 |
2,930 |
2,921 |
2,930 |
46 |
1.00 |
| 2025/05/30 |
2,895 |
2,895 |
2,895 |
2,895 |
20 |
-1.19 |
| 2025/06/02 |
2,925 |
2,925 |
2,914 |
2,923 |
45 |
0.97 |
| 2025/06/03 |
2,923 |
2,923 |
2,922 |
2,922 |
7 |
-0.03 |
| 2025/06/04 |
2,930 |
2,930 |
2,920 |
2,920 |
32 |
-0.07 |
| 2025/06/05 |
2,882 |
2,882 |
2,882 |
2,882 |
1 |
-1.30 |
| 2025/06/09 |
2,911 |
2,911 |
2,911 |
2,911 |
2 |
1.01 |
| 2025/06/10 |
2,912 |
2,918 |
2,912 |
2,918 |
6 |
0.24 |
| 2025/06/12 |
2,926 |
2,926 |
2,890 |
2,890 |
2 |
-0.96 |
| 2025/06/13 |
2,890 |
2,890 |
2,862 |
2,862 |
3 |
-0.97 |
| 2025/06/16 |
2,907 |
2,907 |
2,885 |
2,885 |
2 |
0.80 |
| 2025/06/17 |
2,899 |
2,900 |
2,892 |
2,892 |
5 |
0.24 |
| 2025/06/18 |
2,930 |
2,930 |
2,930 |
2,930 |
7 |
1.31 |
| 2025/06/19 |
2,940 |
2,940 |
2,903 |
2,903 |
8 |
-0.92 |
| 2025/06/20 |
2,914 |
2,914 |
2,876 |
2,876 |
2 |
-0.93 |
| 2025/06/23 |
2,894 |
2,894 |
2,869 |
2,869 |
17 |
-0.24 |
| 2025/06/24 |
2,916 |
2,916 |
2,878 |
2,878 |
6 |
0.31 |
| 2025/06/25 |
2,906 |
2,906 |
2,888 |
2,888 |
9 |
0.35 |
| 2025/06/26 |
2,893 |
2,893 |
2,885 |
2,885 |
5 |
-0.10 |
| 2025/06/27 |
2,907 |
2,931 |
2,907 |
2,919 |
20 |
1.18 |
| 2025/06/30 |
2,950 |
2,960 |
2,919 |
2,919 |
28 |
0.00 |
| 2025/07/01 |
2,941 |
2,941 |
2,915 |
2,915 |
14 |
-0.14 |
| 2025/07/02 |
2,925 |
2,940 |
2,915 |
2,916 |
16 |
0.03 |
| 2025/07/04 |
2,934 |
2,934 |
2,930 |
2,930 |
4 |
0.48 |
| 2025/07/07 |
2,895 |
2,895 |
2,864 |
2,864 |
25 |
-2.25 |
| 2025/07/08 |
2,864 |
2,868 |
2,864 |
2,868 |
5 |
0.14 |
| 2025/07/09 |
2,881 |
2,881 |
2,881 |
2,881 |
12 |
0.45 |
| 2025/07/10 |
2,872 |
2,872 |
2,863 |
2,863 |
55 |
-0.62 |
| 2025/07/11 |
2,883 |
2,883 |
2,883 |
2,883 |
2 |
0.70 |
| 2025/07/14 |
2,933 |
2,933 |
2,883 |
2,883 |
13 |
0.00 |
| 2025/07/15 |
2,891 |
2,891 |
2,868 |
2,868 |
19 |
-0.52 |
| 2025/07/16 |
2,861 |
2,868 |
2,861 |
2,867 |
6 |
-0.03 |
| 2025/07/18 |
2,878 |
2,878 |
2,878 |
2,878 |
30 |
0.38 |
| 2025/07/22 |
2,881 |
2,881 |
2,857 |
2,857 |
13 |
-0.73 |
| 2025/07/23 |
2,896 |
2,955 |
2,896 |
2,955 |
135 |
3.43 |
| 2025/07/24 |
2,974 |
2,993 |
2,974 |
2,985 |
159 |
1.02 |
| 2025/07/25 |
2,963 |
2,963 |
2,963 |
2,963 |
2 |
-0.74 |
| 2025/07/28 |
2,971 |
2,971 |
2,951 |
2,954 |
207 |
-0.30 |
| 2025/07/29 |
2,934 |
2,934 |
2,934 |
2,934 |
4 |
-0.68 |
| 2025/07/30 |
2,934 |
2,946 |
2,928 |
2,946 |
15 |
0.41 |
| 2025/07/31 |
2,956 |
2,956 |
2,956 |
2,956 |
1 |
0.34 |
| 2025/08/04 |
2,942 |
2,965 |
2,942 |
2,960 |
119 |
0.14 |
| 2025/08/05 |
2,974 |
2,974 |
2,974 |
2,974 |
1 |
0.47 |
| 2025/08/06 |
2,956 |
3,006 |
2,956 |
3,000 |
217 |
0.87 |
| 2025/08/07 |
3,003 |
3,003 |
3,003 |
3,003 |
5 |
0.10 |
| 2025/08/08 |
3,044 |
3,054 |
3,044 |
3,048 |
110 |
1.50 |
| 2025/08/12 |
3,063 |
3,071 |
3,063 |
3,071 |
2 |
0.75 |
| 2025/08/13 |
3,100 |
3,100 |
3,094 |
3,094 |
12 |
0.75 |
| 2025/08/14 |
3,071 |
3,071 |
3,062 |
3,062 |
12 |
-1.03 |
| 2025/08/15 |
3,081 |
3,085 |
3,081 |
3,085 |
6 |
0.75 |
| 2025/08/18 |
3,126 |
3,127 |
3,122 |
3,122 |
95 |
1.20 |
| 2025/08/19 |
3,119 |
3,127 |
3,119 |
3,127 |
72 |
0.16 |
| 2025/08/20 |
3,131 |
3,131 |
3,131 |
3,131 |
40 |
0.13 |
| 2025/08/21 |
3,102 |
3,102 |
3,102 |
3,102 |
2 |
-0.93 |
| 2025/08/22 |
3,112 |
3,116 |
3,112 |
3,114 |
44 |
0.39 |
| 2025/08/25 |
3,128 |
3,128 |
3,111 |
3,111 |
6 |
-0.10 |
| 2025/08/26 |
3,102 |
3,102 |
3,076 |
3,076 |
12 |
-1.13 |
| 2025/08/27 |
3,067 |
3,071 |
3,067 |
3,071 |
17 |
-0.16 |
| 2025/08/28 |
3,073 |
3,073 |
3,073 |
3,073 |
10 |
0.07 |
| 2025/08/29 |
3,080 |
3,080 |
3,070 |
3,070 |
10 |
-0.10 |
| 2025/09/01 |
3,046 |
3,070 |
3,046 |
3,070 |
9 |
0.00 |
| 2025/09/02 |
3,076 |
3,080 |
3,076 |
3,080 |
10 |
0.33 |
| 2025/09/03 |
3,092 |
3,092 |
3,092 |
3,092 |
20 |
0.39 |
| 2025/09/04 |
3,079 |
3,092 |
3,079 |
3,092 |
3 |
0.00 |
| 2025/09/05 |
3,104 |
3,114 |
3,104 |
3,114 |
10 |
0.71 |
| 2025/09/08 |
3,142 |
3,150 |
3,142 |
3,150 |
4 |
1.16 |
| 2025/09/09 |
3,160 |
3,160 |
3,134 |
3,134 |
27 |
-0.51 |
| 2025/09/10 |
3,140 |
3,140 |
3,140 |
3,140 |
24 |
0.19 |
| 2025/09/11 |
3,136 |
3,136 |
3,136 |
3,136 |
3 |
-0.13 |
| 2025/09/12 |
3,153 |
3,155 |
3,153 |
3,155 |
5 |
0.61 |
| 2025/09/16 |
3,129 |
3,160 |
3,129 |
3,144 |
37 |
-0.35 |
| 2025/09/18 |
3,142 |
3,142 |
3,119 |
3,122 |
3 |
-0.70 |
| 2025/09/22 |
3,052 |
3,099 |
3,052 |
3,099 |
14 |
-0.74 |
| 2025/09/24 |
3,099 |
3,130 |
3,099 |
3,130 |
26 |
1.00 |
| 2025/09/25 |
3,121 |
3,121 |
3,088 |
3,088 |
20 |
-1.34 |
| 2025/09/26 |
3,109 |
3,130 |
3,098 |
3,098 |
11 |
0.32 |
| 2025/09/29 |
3,087 |
3,087 |
3,087 |
3,087 |
1 |
-0.36 |
| 2025/09/30 |
3,077 |
3,087 |
3,053 |
3,087 |
121 |
0.00 |
| 2025/10/01 |
3,117 |
3,117 |
3,046 |
3,046 |
21 |
-1.33 |
| 2025/10/02 |
3,042 |
3,042 |
3,042 |
3,042 |
1 |
-0.13 |
| 2025/10/03 |
3,038 |
3,061 |
3,038 |
3,061 |
2 |
0.62 |
| 2025/10/06 |
3,131 |
3,136 |
3,125 |
3,130 |
132 |
2.25 |
| 2025/10/07 |
3,148 |
3,148 |
3,148 |
3,148 |
20 |
0.58 |
| 2025/10/08 |
3,180 |
3,180 |
3,162 |
3,162 |
33 |
0.44 |
| 2025/10/09 |
3,149 |
3,149 |
3,149 |
3,149 |
7 |
-0.41 |
| 2025/10/14 |
3,079 |
3,079 |
3,058 |
3,058 |
135 |
-2.89 |
| 2025/10/15 |
3,097 |
3,097 |
3,096 |
3,096 |
225 |
1.24 |
| 2025/10/16 |
3,098 |
3,098 |
3,098 |
3,098 |
26 |
0.06 |
| 2025/10/17 |
3,168 |
3,168 |
3,084 |
3,096 |
60 |
-0.06 |
| 2025/10/20 |
3,130 |
3,130 |
3,130 |
3,130 |
100 |
1.10 |
| 2025/10/21 |
3,146 |
3,146 |
3,146 |
3,146 |
1 |
0.51 |
| 2025/10/22 |
3,170 |
3,170 |
3,170 |
3,170 |
1 |
0.76 |
| 2025/10/27 |
3,196 |
3,200 |
3,196 |
3,200 |
36 |
0.95 |
| 2025/10/28 |
3,164 |
3,164 |
3,164 |
3,164 |
1 |
-1.13 |
| 2025/10/30 |
3,128 |
3,128 |
3,058 |
3,058 |
102 |
-3.35 |
| 2025/10/31 |
3,167 |
3,170 |
3,161 |
3,161 |
181 |
3.37 |
| 2025/11/04 |
3,210 |
3,210 |
3,145 |
3,163 |
19 |
0.06 |
| 2025/11/05 |
3,110 |
3,110 |
3,088 |
3,088 |
22 |
-2.37 |
| 2025/11/06 |
3,147 |
3,148 |
3,145 |
3,148 |
26 |
1.94 |
| 2025/11/07 |
3,152 |
3,152 |
3,151 |
3,151 |
9 |
0.10 |
| 2025/11/10 |
3,161 |
3,174 |
3,161 |
3,168 |
40 |
0.54 |
| 2025/11/11 |
3,191 |
3,191 |
3,186 |
3,186 |
5 |
0.57 |
| 2025/11/12 |
3,225 |
3,225 |
3,219 |
3,219 |
72 |
1.04 |
| 2025/11/13 |
3,218 |
3,229 |
3,218 |
3,225 |
169 |
0.19 |
| 2025/11/17 |
3,238 |
3,239 |
3,237 |
3,237 |
52 |
0.37 |
| 2025/11/18 |
3,226 |
3,226 |
3,169 |
3,175 |
7 |
-1.92 |
| 2025/11/19 |
3,175 |
3,175 |
3,175 |
3,175 |
1 |
0.00 |
| 2025/11/20 |
3,217 |
3,224 |
3,217 |
3,224 |
11 |
1.54 |
| 2025/11/21 |
3,200 |
3,255 |
3,200 |
3,253 |
95 |
0.90 |
| 2025/11/25 |
3,277 |
3,277 |
3,243 |
3,243 |
14 |
-0.31 |
| 2025/11/26 |
3,277 |
3,307 |
3,277 |
3,307 |
14 |
1.97 |
| 2025/11/27 |
3,305 |
3,305 |
3,294 |
3,294 |
8 |
-0.39 |
| 2025/11/28 |
3,300 |
3,300 |
3,300 |
3,300 |
1 |
0.18 |
| 2025/12/01 |
3,400 |
3,400 |
3,268 |
3,268 |
203 |
-0.97 |
| 2025/12/02 |
3,279 |
3,279 |
3,266 |
3,266 |
3 |
-0.06 |
| 2025/12/03 |
3,271 |
3,271 |
3,271 |
3,271 |
1 |
0.15 |
| 2025/12/04 |
3,255 |
3,255 |
3,255 |
3,255 |
2 |
-0.49 |
| 2025/12/05 |
3,261 |
3,261 |
3,249 |
3,249 |
16 |
-0.18 |
| 2025/12/08 |
3,258 |
3,268 |
3,258 |
3,268 |
2 |
0.58 |
| 2025/12/09 |
3,268 |
3,279 |
3,268 |
3,279 |
2 |
0.34 |
| 2025/12/10 |
3,291 |
3,291 |
3,275 |
3,275 |
45 |
-0.12 |
| 2025/12/11 |
3,312 |
3,312 |
3,271 |
3,271 |
2 |
-0.12 |
| 2025/12/12 |
3,399 |
3,399 |
3,295 |
3,312 |
3,016 |
1.25 |
| 2025/12/15 |
3,321 |
3,330 |
3,321 |
3,330 |
63 |
0.54 |
| 2025/12/16 |
3,338 |
3,338 |
3,295 |
3,295 |
5 |
-1.05 |
| 2025/12/17 |
3,297 |
3,297 |
3,278 |
3,289 |
264 |
-0.18 |
| 2025/12/18 |
3,291 |
3,297 |
3,291 |
3,292 |
5 |
0.09 |
| 2025/12/19 |
3,310 |
3,316 |
3,309 |
3,309 |
62 |
0.52 |
| 2025/12/22 |
3,344 |
3,344 |
3,318 |
3,318 |
37 |
0.27 |
| 2025/12/23 |
3,333 |
3,339 |
3,322 |
3,322 |
9 |
0.12 |
| 2025/12/24 |
3,344 |
3,344 |
3,337 |
3,337 |
100 |
0.45 |
| 2025/12/25 |
3,347 |
3,347 |
3,317 |
3,330 |
38 |
-0.21 |
| 2025/12/26 |
3,330 |
3,339 |
3,330 |
3,338 |
96 |
0.24 |
| 2025/12/29 |
3,399 |
3,399 |
3,340 |
3,340 |
99 |
0.06 |
| 2025/12/30 |
3,340 |
3,340 |
3,340 |
3,340 |
1 |
0.00 |
| 2026/01/05 |
3,367 |
3,379 |
3,356 |
3,377 |
157 |
1.11 |
| 2026/01/06 |
3,399 |
3,413 |
3,399 |
3,407 |
525 |
0.89 |
| 2026/01/07 |
3,349 |
3,349 |
3,348 |
3,348 |
10 |
-1.73 |
| 2026/01/08 |
3,360 |
3,360 |
3,360 |
3,360 |
157 |
0.36 |
| 2026/01/09 |
3,352 |
3,370 |
3,352 |
3,370 |
402 |
0.30 |
| 2026/01/13 |
3,417 |
3,417 |
3,417 |
3,417 |
150 |
1.39 |
| 2026/01/14 |
3,429 |
3,444 |
3,429 |
3,440 |
260 |
0.67 |
| 2026/01/15 |
3,441 |
3,454 |
3,441 |
3,454 |
4 |
0.41 |
| 2026/01/20 |
3,427 |
3,427 |
3,425 |
3,425 |
5 |
-0.84 |
| 2026/01/21 |
3,380 |
3,380 |
3,380 |
3,380 |
10 |
-1.31 |
