価格情報
| 始値 |
3,395円 |
| 高値 |
3,395円 |
| 安値 |
3,391円 |
| 終値 |
3,391円 |
| 出来高 |
2株 |
| 売買代金 |
6,786円 |
| 売り気配 (15:29) |
3,391円 |
| 買い気配 (15:29) |
3,390円 |
| 年初来高値 (2026/01/15) |
3,455円 |
| 年初来安値 (2025/04/08) |
2,467円 |
基本情報
| 銘柄名 |
ｉシェアーズ ＪＰＸ／Ｓ＆Ｐ設備・人材投資 ＥＴＦ |
| 英文銘柄名 |
ISHARES JPX/S&P CAPEX & HUMAN CAPITAL ETF |
| 時価総額 |
17,923,525,748.0円 |
| 発行済株式総数 |
5,237,734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 |
-3 |
| 2025/12/26 |
0 |
0 |
3 |
-1 |
| 2025/12/19 |
0 |
0 |
4 |
-28 |
| 2025/12/12 |
0 |
0 |
32 |
-17 |
| 2025/12/05 |
0 |
-50 |
49 |
0 |
| 2025/11/28 |
50 |
0 |
49 |
15 |
| 2025/11/21 |
50 |
0 |
34 |
-4 |
| 2025/11/14 |
50 |
50 |
38 |
8 |
| 2025/11/07 |
0 |
0 |
30 |
30 |
| 2025/10/31 |
0 |
0 |
0 |
0 |
| 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 |
0 |
| 2025/09/26 |
0 |
0 |
0 |
0 |
| 2025/09/19 |
0 |
0 |
0 |
-9 |
| 2025/09/12 |
0 |
0 |
9 |
0 |
| 2025/09/05 |
0 |
0 |
9 |
0 |
| 2025/08/29 |
0 |
0 |
9 |
9 |
| 2025/08/22 |
0 |
0 |
0 |
0 |
| 2025/08/15 |
0 |
0 |
0 |
0 |
| 2025/08/08 |
0 |
0 |
0 |
0 |
| 2025/08/01 |
0 |
0 |
0 |
0 |
| 2025/07/25 |
0 |
0 |
0 |
0 |
| 2025/07/18 |
0 |
0 |
0 |
0 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
-1 |
| 2025/06/20 |
0 |
0 |
1 |
0 |
| 2025/06/13 |
0 |
0 |
1 |
0 |
| 2025/06/06 |
0 |
0 |
1 |
0 |
| 2025/05/30 |
0 |
0 |
1 |
0 |
| 2025/05/23 |
0 |
0 |
1 |
0 |
| 2025/05/16 |
0 |
0 |
1 |
1 |
| 2025/05/09 |
0 |
0 |
0 |
0 |
| 2025/05/02 |
0 |
0 |
0 |
0 |
| 2025/04/25 |
0 |
0 |
0 |
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 |
| 2025/12/18 |
2 |
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 |
| 2026/01/20 |
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 |
3 |
0 |
3 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
3 |
5 |
-2 |
0 |
60 |
5.00 |
55.82 |
F |
| 2025/12/17 |
東証 |
0 |
5 |
-5 |
0 |
180 |
15.00 |
55.89 |
E |
| 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 |
- |
- |
- |
| 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 |
2,892 |
2,895 |
2,845 |
2,845 |
58 |
- |
| 2024/07/30 |
2,895 |
2,926 |
2,895 |
2,926 |
12 |
2.85 |
| 2024/07/31 |
2,925 |
2,925 |
2,925 |
2,925 |
1 |
-0.03 |
| 2024/08/01 |
2,924 |
2,924 |
2,924 |
2,924 |
1 |
-0.03 |
| 2024/08/02 |
2,859 |
2,859 |
2,750 |
2,750 |
46 |
-5.95 |
| 2024/08/05 |
2,740 |
2,740 |
2,445 |
2,445 |
232 |
-11.09 |
| 2024/08/06 |
2,500 |
2,558 |
2,500 |
2,508 |
46 |
2.58 |
| 2024/08/07 |
2,507 |
2,711 |
2,507 |
2,711 |
25 |
8.09 |
| 2024/08/08 |
2,615 |
2,615 |
2,551 |
2,554 |
39 |
-5.79 |
| 2024/08/09 |
2,564 |
2,630 |
2,564 |
2,630 |
15 |
2.98 |
| 2024/08/13 |
2,615 |
2,679 |
2,615 |
2,644 |
39 |
0.53 |
| 2024/08/14 |
2,660 |
2,708 |
2,660 |
2,661 |
13 |
0.64 |
| 2024/08/15 |
2,662 |
2,662 |
2,610 |
2,610 |
11 |
-1.92 |
| 2024/08/16 |
2,666 |
2,770 |
2,666 |
2,720 |
29 |
4.21 |
| 2024/08/19 |
2,770 |
2,792 |
2,770 |
2,792 |
5 |
2.65 |
| 2024/08/20 |
2,792 |
2,792 |
2,772 |
2,772 |
4 |
-0.72 |
| 2024/08/21 |
2,771 |
2,772 |
2,771 |
2,772 |
2 |
0.00 |
| 2024/08/22 |
2,773 |
2,773 |
2,773 |
2,773 |
1 |
0.04 |
| 2024/08/23 |
2,790 |
2,800 |
2,790 |
2,800 |
7 |
0.97 |
| 2024/08/26 |
2,829 |
2,829 |
2,759 |
2,759 |
54 |
-1.46 |
| 2024/08/27 |
2,760 |
2,760 |
2,760 |
2,760 |
4 |
0.04 |
| 2024/08/29 |
2,760 |
2,760 |
2,760 |
2,760 |
1 |
0.00 |
| 2024/08/30 |
2,711 |
2,711 |
2,711 |
2,711 |
50 |
-1.78 |
| 2024/09/02 |
2,785 |
2,785 |
2,785 |
2,785 |
2 |
2.73 |
| 2024/09/03 |
2,850 |
2,850 |
2,850 |
2,850 |
1 |
2.33 |
| 2024/09/04 |
2,850 |
2,850 |
2,785 |
2,785 |
23 |
-2.28 |
| 2024/09/05 |
2,779 |
2,786 |
2,691 |
2,691 |
39 |
-3.38 |
| 2024/09/06 |
2,720 |
2,720 |
2,720 |
2,720 |
2 |
1.08 |
| 2024/09/09 |
2,681 |
2,681 |
2,681 |
2,681 |
4 |
-1.43 |
| 2024/09/10 |
2,683 |
2,683 |
2,683 |
2,683 |
1 |
0.07 |
| 2024/09/11 |
2,682 |
2,682 |
2,634 |
2,634 |
2 |
-1.83 |
| 2024/09/12 |
2,653 |
2,665 |
2,653 |
2,665 |
6 |
1.18 |
| 2024/09/13 |
2,714 |
2,714 |
2,664 |
2,664 |
2 |
-0.04 |
| 2024/09/17 |
2,635 |
2,693 |
2,635 |
2,693 |
19 |
1.09 |
| 2024/09/18 |
2,694 |
2,716 |
2,692 |
2,692 |
56 |
-0.04 |
| 2024/09/19 |
2,693 |
2,744 |
2,691 |
2,691 |
13 |
-0.04 |
| 2024/09/20 |
2,750 |
2,750 |
2,750 |
2,750 |
1 |
2.19 |
| 2024/09/25 |
2,793 |
2,793 |
2,749 |
2,749 |
13 |
-0.04 |
| 2024/09/26 |
2,750 |
2,800 |
2,750 |
2,751 |
3 |
0.07 |
| 2024/09/27 |
2,800 |
2,800 |
2,746 |
2,746 |
14 |
-0.18 |
| 2024/09/30 |
2,745 |
2,800 |
2,745 |
2,797 |
603 |
1.86 |
| 2024/10/01 |
2,803 |
2,841 |
2,803 |
2,804 |
115 |
0.25 |
| 2024/10/02 |
2,754 |
2,812 |
2,754 |
2,812 |
18 |
0.29 |
| 2024/10/03 |
2,836 |
2,843 |
2,823 |
2,843 |
51 |
1.10 |
| 2024/10/04 |
2,815 |
2,835 |
2,815 |
2,835 |
3 |
-0.28 |
| 2024/10/07 |
2,836 |
2,860 |
2,801 |
2,860 |
79 |
0.88 |
| 2024/10/08 |
2,858 |
2,858 |
2,814 |
2,814 |
319 |
-1.61 |
| 2024/10/09 |
2,815 |
2,815 |
2,813 |
2,813 |
2 |
-0.04 |
| 2024/10/10 |
2,820 |
2,857 |
2,820 |
2,857 |
8 |
1.56 |
| 2024/10/11 |
2,856 |
2,856 |
2,746 |
2,846 |
24 |
-0.39 |
| 2024/10/15 |
2,847 |
2,880 |
2,847 |
2,880 |
51 |
1.19 |
| 2024/10/16 |
2,832 |
2,832 |
2,824 |
2,824 |
140 |
-1.94 |
| 2024/10/17 |
2,833 |
2,833 |
2,825 |
2,825 |
20 |
0.04 |
| 2024/10/18 |
2,846 |
2,846 |
2,829 |
2,829 |
157 |
0.14 |
| 2024/10/21 |
2,828 |
2,833 |
2,819 |
2,819 |
231 |
-0.35 |
| 2024/10/22 |
2,818 |
2,818 |
2,793 |
2,793 |
133 |
-0.92 |
| 2024/10/23 |
2,794 |
2,799 |
2,792 |
2,795 |
16 |
0.07 |
| 2024/10/24 |
2,772 |
2,787 |
2,772 |
2,787 |
101 |
-0.29 |
| 2024/10/25 |
2,784 |
2,784 |
2,760 |
2,760 |
184 |
-0.97 |
| 2024/10/28 |
2,767 |
2,815 |
2,767 |
2,806 |
205 |
1.67 |
| 2024/10/29 |
2,809 |
2,825 |
2,809 |
2,824 |
15 |
0.64 |
| 2024/10/30 |
2,828 |
2,847 |
2,823 |
2,823 |
35 |
-0.04 |
| 2024/10/31 |
2,830 |
2,830 |
2,822 |
2,822 |
2 |
-0.04 |
| 2024/11/01 |
2,785 |
2,805 |
2,785 |
2,785 |
7 |
-1.31 |
| 2024/11/05 |
2,784 |
2,786 |
2,784 |
2,786 |
2 |
0.04 |
| 2024/11/06 |
2,810 |
2,819 |
2,802 |
2,819 |
136 |
1.18 |
| 2024/11/07 |
2,844 |
2,844 |
2,844 |
2,844 |
1 |
0.89 |
| 2024/11/08 |
2,852 |
2,853 |
2,842 |
2,842 |
30 |
-0.07 |
| 2024/11/11 |
2,839 |
2,845 |
2,839 |
2,845 |
3 |
0.11 |
| 2024/11/12 |
2,849 |
2,849 |
2,844 |
2,844 |
2 |
-0.04 |
| 2024/11/13 |
2,825 |
2,825 |
2,807 |
2,825 |
7 |
-0.67 |
| 2024/11/14 |
2,820 |
2,826 |
2,815 |
2,815 |
3 |
-0.35 |
| 2024/11/15 |
2,817 |
2,822 |
2,817 |
2,822 |
102 |
0.25 |
| 2024/11/18 |
2,772 |
2,800 |
2,772 |
2,800 |
12 |
-0.78 |
| 2024/11/19 |
2,803 |
2,810 |
2,799 |
2,810 |
10 |
0.36 |
| 2024/11/20 |
2,812 |
2,812 |
2,795 |
2,795 |
12 |
-0.53 |
| 2024/11/21 |
2,796 |
2,796 |
2,794 |
2,794 |
2 |
-0.04 |
| 2024/11/22 |
2,783 |
2,790 |
2,776 |
2,778 |
195,170 |
-0.57 |
| 2024/11/25 |
2,815 |
2,815 |
2,815 |
2,815 |
10 |
1.33 |
| 2024/11/26 |
2,789 |
2,789 |
2,772 |
2,772 |
4 |
-1.53 |
| 2024/11/27 |
2,758 |
2,758 |
2,758 |
2,758 |
45 |
-0.51 |
| 2024/11/28 |
2,759 |
2,787 |
2,759 |
2,787 |
32 |
1.05 |
| 2024/11/29 |
2,781 |
2,783 |
2,781 |
2,783 |
6 |
-0.14 |
| 2024/12/02 |
2,782 |
2,784 |
2,782 |
2,784 |
33 |
0.04 |
| 2024/12/03 |
2,806 |
2,836 |
2,806 |
2,836 |
82 |
1.87 |
| 2024/12/04 |
2,837 |
2,837 |
2,835 |
2,835 |
2 |
-0.04 |
| 2024/12/05 |
2,834 |
2,834 |
2,757 |
2,757 |
3 |
-2.75 |
| 2024/12/06 |
2,807 |
2,807 |
2,800 |
2,800 |
5 |
1.56 |
| 2024/12/09 |
2,813 |
2,813 |
2,813 |
2,813 |
1 |
0.46 |
| 2024/12/10 |
2,821 |
2,821 |
2,812 |
2,812 |
4 |
-0.04 |
| 2024/12/11 |
2,824 |
2,824 |
2,824 |
2,824 |
2 |
0.43 |
| 2024/12/12 |
2,846 |
2,846 |
2,846 |
2,846 |
500 |
0.78 |
| 2024/12/13 |
2,845 |
2,845 |
2,845 |
2,845 |
1 |
-0.04 |
| 2024/12/16 |
2,804 |
2,808 |
2,804 |
2,805 |
17,733 |
-1.41 |
| 2024/12/17 |
2,805 |
2,806 |
2,804 |
2,804 |
2,071 |
-0.04 |
| 2024/12/18 |
2,806 |
2,806 |
2,803 |
2,803 |
18 |
-0.04 |
| 2024/12/19 |
2,753 |
2,787 |
2,753 |
2,787 |
7 |
-0.57 |
| 2024/12/20 |
2,794 |
2,794 |
2,786 |
2,786 |
2 |
-0.04 |
| 2024/12/23 |
2,792 |
2,792 |
2,792 |
2,792 |
2 |
0.22 |
| 2024/12/24 |
2,809 |
2,812 |
2,809 |
2,812 |
3 |
0.72 |
| 2024/12/25 |
2,811 |
2,811 |
2,811 |
2,811 |
1 |
-0.04 |
| 2024/12/26 |
2,815 |
2,815 |
2,815 |
2,815 |
1 |
0.14 |
| 2024/12/27 |
2,859 |
2,896 |
2,859 |
2,896 |
1,217 |
2.88 |
| 2024/12/30 |
2,895 |
2,895 |
2,873 |
2,873 |
2 |
-0.79 |
| 2025/01/06 |
2,883 |
2,883 |
2,843 |
2,843 |
13 |
-1.04 |
| 2025/01/07 |
2,844 |
2,858 |
2,842 |
2,858 |
3 |
0.53 |
| 2025/01/08 |
2,857 |
2,857 |
2,857 |
2,857 |
1 |
-0.03 |
| 2025/01/09 |
2,834 |
2,834 |
2,816 |
2,816 |
34 |
-1.44 |
| 2025/01/10 |
2,794 |
2,794 |
2,783 |
2,783 |
43 |
-1.17 |
| 2025/01/14 |
2,784 |
2,784 |
2,769 |
2,769 |
49 |
-0.50 |
| 2025/01/15 |
2,779 |
2,779 |
2,779 |
2,779 |
1 |
0.36 |
| 2025/01/16 |
2,787 |
2,787 |
2,747 |
2,747 |
7 |
-1.15 |
| 2025/01/17 |
2,747 |
2,747 |
2,747 |
2,747 |
1 |
0.00 |
| 2025/01/20 |
2,748 |
2,767 |
2,748 |
2,767 |
2 |
0.73 |
| 2025/01/21 |
2,788 |
2,788 |
2,758 |
2,758 |
12 |
-0.33 |
| 2025/01/22 |
2,777 |
2,793 |
2,777 |
2,793 |
21 |
1.27 |
| 2025/01/23 |
2,774 |
2,787 |
2,774 |
2,787 |
20 |
-0.21 |
| 2025/01/28 |
2,828 |
2,837 |
2,828 |
2,837 |
5 |
1.79 |
| 2025/01/29 |
2,850 |
2,850 |
2,840 |
2,844 |
4 |
0.25 |
| 2025/01/30 |
2,848 |
2,852 |
2,837 |
2,837 |
5 |
-0.25 |
| 2025/02/03 |
2,887 |
2,887 |
2,794 |
2,794 |
112 |
-1.52 |
| 2025/02/04 |
2,826 |
2,826 |
2,808 |
2,808 |
5 |
0.50 |
| 2025/02/05 |
2,815 |
2,828 |
2,815 |
2,828 |
2 |
0.71 |
| 2025/02/06 |
2,808 |
2,811 |
2,788 |
2,788 |
726 |
-1.41 |
| 2025/02/07 |
2,789 |
2,789 |
2,771 |
2,771 |
555 |
-0.61 |
| 2025/02/10 |
2,779 |
2,779 |
2,779 |
2,779 |
3 |
0.29 |
| 2025/02/12 |
2,767 |
2,767 |
2,765 |
2,765 |
6 |
-0.50 |
| 2025/02/13 |
2,793 |
2,812 |
2,793 |
2,812 |
33 |
1.70 |
| 2025/02/14 |
2,813 |
2,813 |
2,807 |
2,807 |
2 |
-0.18 |
| 2025/02/17 |
2,797 |
2,797 |
2,796 |
2,796 |
2 |
-0.39 |
| 2025/02/18 |
2,797 |
2,797 |
2,790 |
2,790 |
2 |
-0.21 |
| 2025/02/19 |
2,790 |
2,790 |
2,790 |
2,790 |
1 |
0.00 |
| 2025/02/20 |
2,766 |
2,766 |
2,743 |
2,743 |
372 |
-1.68 |
| 2025/02/21 |
2,743 |
2,747 |
2,743 |
2,747 |
12 |
0.15 |
| 2025/02/25 |
2,746 |
2,746 |
2,746 |
2,746 |
1 |
-0.04 |
| 2025/02/26 |
2,741 |
2,761 |
2,741 |
2,761 |
403 |
0.55 |
| 2025/03/04 |
2,768 |
2,768 |
2,768 |
2,768 |
1 |
0.25 |
| 2025/03/05 |
2,818 |
2,818 |
2,818 |
2,818 |
1 |
1.81 |
| 2025/03/06 |
2,797 |
2,797 |
2,793 |
2,793 |
3 |
-0.89 |
| 2025/03/07 |
2,767 |
2,767 |
2,763 |
2,763 |
2 |
-1.07 |
| 2025/03/11 |
2,706 |
2,713 |
2,700 |
2,713 |
26 |
-1.81 |
| 2025/03/12 |
2,714 |
2,738 |
2,714 |
2,738 |
4 |
0.92 |
| 2025/03/13 |
2,744 |
2,765 |
2,744 |
2,765 |
3 |
0.99 |
| 2025/03/14 |
2,740 |
2,761 |
2,740 |
2,761 |
16 |
-0.14 |
| 2025/03/17 |
2,762 |
2,780 |
2,762 |
2,779 |
13 |
0.65 |
| 2025/03/18 |
2,810 |
2,822 |
2,810 |
2,822 |
51 |
1.55 |
| 2025/03/19 |
2,823 |
2,826 |
2,823 |
2,823 |
111 |
0.04 |
| 2025/03/21 |
2,822 |
2,822 |
2,822 |
2,822 |
1 |
-0.04 |
| 2025/03/24 |
2,832 |
2,832 |
2,832 |
2,832 |
3 |
0.35 |
| 2025/03/26 |
2,848 |
2,853 |
2,845 |
2,853 |
174 |
0.74 |
| 2025/03/27 |
2,837 |
2,837 |
2,837 |
2,837 |
2 |
-0.56 |
| 2025/03/28 |
2,844 |
2,844 |
2,844 |
2,844 |
2 |
0.25 |
| 2025/03/31 |
2,794 |
2,794 |
2,753 |
2,753 |
23 |
-3.20 |
| 2025/04/01 |
2,771 |
2,771 |
2,756 |
2,756 |
4 |
0.11 |
| 2025/04/02 |
2,773 |
2,773 |
2,735 |
2,735 |
4 |
-0.76 |
| 2025/04/03 |
2,685 |
2,685 |
2,650 |
2,666 |
136 |
-2.52 |
| 2025/04/04 |
2,646 |
2,646 |
2,600 |
2,637 |
12 |
-1.09 |
| 2025/04/07 |
2,630 |
2,630 |
2,470 |
2,470 |
3 |
-6.33 |
| 2025/04/08 |
2,467 |
2,595 |
2,467 |
2,495 |
23 |
1.01 |
| 2025/04/09 |
2,545 |
2,545 |
2,500 |
2,504 |
44 |
0.36 |
| 2025/04/10 |
2,662 |
2,662 |
2,630 |
2,652 |
102 |
5.91 |
| 2025/04/11 |
2,602 |
2,602 |
2,561 |
2,563 |
8 |
-3.36 |
| 2025/04/14 |
2,612 |
2,655 |
2,612 |
2,623 |
35 |
2.34 |
| 2025/04/15 |
2,683 |
2,683 |
2,647 |
2,647 |
2 |
0.91 |
| 2025/04/16 |
2,635 |
2,635 |
2,635 |
2,635 |
1 |
-0.45 |
| 2025/04/17 |
2,635 |
2,635 |
2,635 |
2,635 |
5 |
0.00 |
| 2025/04/18 |
2,677 |
2,700 |
2,677 |
2,700 |
3 |
2.47 |
| 2025/04/21 |
2,712 |
2,712 |
2,671 |
2,671 |
33 |
-1.07 |
| 2025/04/22 |
2,672 |
2,687 |
2,672 |
2,687 |
3 |
0.60 |
| 2025/04/23 |
2,743 |
2,743 |
2,743 |
2,743 |
1 |
2.08 |
| 2025/04/24 |
2,744 |
2,744 |
2,743 |
2,743 |
2 |
0.00 |
| 2025/04/25 |
2,777 |
2,777 |
2,760 |
2,760 |
8 |
0.62 |
| 2025/04/28 |
2,806 |
2,806 |
2,806 |
2,806 |
70 |
1.67 |
| 2025/04/30 |
2,814 |
2,814 |
2,795 |
2,795 |
11 |
-0.39 |
| 2025/05/02 |
2,837 |
2,853 |
2,837 |
2,853 |
5 |
2.08 |
| 2025/05/07 |
2,866 |
2,866 |
2,852 |
2,852 |
42 |
-0.04 |
| 2025/05/08 |
2,852 |
2,852 |
2,830 |
2,830 |
2 |
-0.77 |
| 2025/05/09 |
2,831 |
2,886 |
2,831 |
2,886 |
15 |
1.98 |
| 2025/05/12 |
2,893 |
2,893 |
2,870 |
2,873 |
104 |
-0.45 |
| 2025/05/13 |
2,902 |
2,905 |
2,884 |
2,885 |
4,202 |
0.42 |
| 2025/05/14 |
2,894 |
2,894 |
2,867 |
2,867 |
10 |
-0.62 |
| 2025/05/15 |
2,840 |
2,840 |
2,840 |
2,840 |
10 |
-0.94 |
| 2025/05/16 |
2,839 |
2,839 |
2,839 |
2,839 |
194 |
-0.04 |
| 2025/05/20 |
2,851 |
2,851 |
2,832 |
2,832 |
31 |
-0.25 |
| 2025/05/21 |
2,869 |
2,869 |
2,869 |
2,869 |
1 |
1.31 |
| 2025/05/27 |
2,869 |
2,869 |
2,862 |
2,862 |
2 |
-0.24 |
| 2025/05/28 |
2,875 |
2,875 |
2,875 |
2,875 |
2 |
0.45 |
| 2025/05/29 |
2,884 |
2,900 |
2,884 |
2,900 |
31 |
0.87 |
| 2025/05/30 |
2,888 |
2,888 |
2,888 |
2,888 |
120 |
-0.41 |
| 2025/06/02 |
2,893 |
2,893 |
2,893 |
2,893 |
100 |
0.17 |
| 2025/06/03 |
2,880 |
2,880 |
2,880 |
2,880 |
1 |
-0.45 |
| 2025/06/04 |
2,900 |
2,900 |
2,900 |
2,900 |
2 |
0.69 |
| 2025/06/09 |
2,895 |
2,895 |
2,891 |
2,891 |
21 |
-0.31 |
| 2025/06/10 |
2,886 |
2,886 |
2,886 |
2,886 |
1 |
-0.17 |
| 2025/06/13 |
2,853 |
2,853 |
2,853 |
2,853 |
45 |
-1.14 |
| 2025/06/17 |
2,879 |
2,879 |
2,877 |
2,877 |
31 |
0.84 |
| 2025/06/18 |
2,904 |
2,905 |
2,904 |
2,905 |
2 |
0.97 |
| 2025/06/19 |
2,891 |
2,891 |
2,891 |
2,891 |
8 |
-0.48 |
| 2025/06/23 |
2,870 |
2,870 |
2,870 |
2,870 |
1 |
-0.73 |
| 2025/06/25 |
2,860 |
2,860 |
2,857 |
2,857 |
4 |
-0.45 |
| 2025/06/27 |
2,886 |
2,886 |
2,886 |
2,886 |
1 |
1.02 |
| 2025/06/30 |
2,913 |
2,935 |
2,913 |
2,931 |
37 |
1.56 |
| 2025/07/01 |
2,931 |
2,931 |
2,900 |
2,900 |
76 |
-1.06 |
| 2025/07/02 |
2,900 |
2,910 |
2,900 |
2,910 |
11 |
0.34 |
| 2025/07/03 |
2,903 |
2,903 |
2,903 |
2,903 |
19 |
-0.24 |
| 2025/07/04 |
2,909 |
2,909 |
2,904 |
2,904 |
162 |
0.03 |
| 2025/07/08 |
2,882 |
2,885 |
2,882 |
2,885 |
6 |
-0.65 |
| 2025/07/09 |
2,885 |
2,886 |
2,885 |
2,886 |
102 |
0.03 |
| 2025/07/11 |
2,886 |
2,886 |
2,886 |
2,886 |
11 |
0.00 |
| 2025/07/14 |
2,886 |
2,887 |
2,886 |
2,887 |
151 |
0.03 |
| 2025/07/15 |
2,897 |
2,897 |
2,875 |
2,875 |
2 |
-0.42 |
| 2025/07/16 |
2,900 |
2,900 |
2,900 |
2,900 |
5 |
0.87 |
| 2025/07/17 |
2,899 |
2,899 |
2,899 |
2,899 |
2 |
-0.03 |
| 2025/07/18 |
2,890 |
2,890 |
2,890 |
2,890 |
1 |
-0.31 |
| 2025/07/22 |
2,899 |
2,899 |
2,874 |
2,874 |
523 |
-0.55 |
| 2025/07/23 |
2,912 |
2,963 |
2,912 |
2,963 |
123 |
3.10 |
| 2025/07/24 |
3,000 |
3,005 |
3,000 |
3,005 |
105 |
1.42 |
| 2025/07/25 |
2,981 |
2,981 |
2,981 |
2,981 |
10 |
-0.80 |
| 2025/07/28 |
2,967 |
2,967 |
2,967 |
2,967 |
1 |
-0.47 |
| 2025/07/30 |
2,941 |
2,951 |
2,940 |
2,940 |
6 |
-0.91 |
| 2025/07/31 |
2,940 |
2,940 |
2,940 |
2,940 |
1 |
0.00 |
| 2025/08/01 |
3,002 |
3,002 |
3,000 |
3,000 |
2 |
2.04 |
| 2025/08/04 |
2,940 |
2,940 |
2,940 |
2,940 |
1 |
-2.00 |
| 2025/08/05 |
2,987 |
2,987 |
2,987 |
2,987 |
101 |
1.60 |
| 2025/08/06 |
3,000 |
3,020 |
3,000 |
3,015 |
113 |
0.94 |
| 2025/08/07 |
2,976 |
2,976 |
2,976 |
2,976 |
1 |
-1.29 |
| 2025/08/08 |
2,954 |
3,026 |
2,954 |
3,026 |
247 |
1.68 |
| 2025/08/12 |
3,008 |
3,058 |
3,008 |
3,058 |
129 |
1.06 |
| 2025/08/13 |
3,071 |
3,071 |
3,059 |
3,059 |
2 |
0.03 |
| 2025/08/14 |
3,039 |
3,039 |
3,039 |
3,039 |
200 |
-0.65 |
| 2025/08/15 |
3,053 |
3,064 |
3,053 |
3,064 |
11 |
0.82 |
| 2025/08/18 |
3,080 |
3,100 |
3,080 |
3,100 |
19 |
1.17 |
| 2025/08/19 |
3,087 |
3,087 |
3,087 |
3,087 |
1 |
-0.42 |
| 2025/08/25 |
3,081 |
3,088 |
3,075 |
3,084 |
92 |
-0.10 |
| 2025/08/26 |
3,052 |
3,052 |
3,033 |
3,033 |
4 |
-1.65 |
| 2025/08/27 |
3,033 |
3,033 |
3,033 |
3,033 |
3 |
0.00 |
| 2025/08/28 |
3,042 |
3,042 |
3,042 |
3,042 |
20 |
0.30 |
| 2025/08/29 |
3,042 |
3,044 |
3,042 |
3,044 |
6 |
0.07 |
| 2025/09/02 |
3,058 |
3,058 |
3,058 |
3,058 |
1 |
0.46 |
| 2025/09/03 |
3,059 |
3,059 |
3,046 |
3,046 |
22 |
-0.39 |
| 2025/09/04 |
3,065 |
3,065 |
3,065 |
3,065 |
3 |
0.62 |
| 2025/09/05 |
3,094 |
3,094 |
3,078 |
3,086 |
7 |
0.69 |
| 2025/09/08 |
3,115 |
3,121 |
3,115 |
3,121 |
82 |
1.13 |
| 2025/09/09 |
3,120 |
3,120 |
3,093 |
3,093 |
50 |
-0.90 |
| 2025/09/10 |
3,083 |
3,111 |
3,083 |
3,111 |
84 |
0.58 |
| 2025/09/11 |
3,084 |
3,111 |
3,084 |
3,111 |
9 |
0.00 |
| 2025/09/16 |
3,122 |
3,122 |
3,115 |
3,115 |
10 |
0.13 |
| 2025/09/17 |
3,104 |
3,104 |
3,095 |
3,095 |
5 |
-0.64 |
| 2025/09/19 |
3,117 |
3,117 |
3,117 |
3,117 |
5 |
0.71 |
| 2025/09/22 |
3,089 |
3,095 |
3,089 |
3,095 |
2 |
-0.71 |
| 2025/09/24 |
3,067 |
3,067 |
3,067 |
3,067 |
1 |
-0.90 |
| 2025/09/25 |
3,076 |
3,082 |
3,076 |
3,082 |
2 |
0.49 |
| 2025/09/30 |
3,047 |
3,047 |
3,047 |
3,047 |
1 |
-1.14 |
| 2025/10/06 |
3,104 |
3,123 |
3,104 |
3,123 |
58 |
2.49 |
| 2025/10/07 |
3,117 |
3,117 |
3,111 |
3,111 |
2 |
-0.38 |
| 2025/10/09 |
3,115 |
3,115 |
3,115 |
3,115 |
20 |
0.13 |
| 2025/10/10 |
3,111 |
3,111 |
3,111 |
3,111 |
4 |
-0.13 |
| 2025/10/14 |
3,047 |
3,047 |
3,041 |
3,041 |
101 |
-2.25 |
| 2025/10/15 |
3,051 |
3,051 |
3,051 |
3,051 |
1 |
0.33 |
| 2025/10/16 |
3,068 |
3,068 |
3,068 |
3,068 |
90 |
0.56 |
| 2025/10/21 |
3,131 |
3,131 |
3,131 |
3,131 |
4 |
2.05 |
| 2025/10/23 |
3,130 |
3,130 |
3,129 |
3,130 |
29 |
-0.03 |
| 2025/10/24 |
3,138 |
3,143 |
3,130 |
3,143 |
61 |
0.42 |
| 2025/10/27 |
3,169 |
3,177 |
3,169 |
3,169 |
22 |
0.83 |
| 2025/10/28 |
3,165 |
3,165 |
3,132 |
3,132 |
37 |
-1.17 |
| 2025/10/29 |
3,102 |
3,104 |
3,078 |
3,078 |
53 |
-1.72 |
| 2025/10/30 |
3,093 |
3,101 |
3,093 |
3,100 |
29 |
0.71 |
| 2025/10/31 |
3,140 |
3,148 |
3,140 |
3,140 |
59 |
1.29 |
| 2025/11/04 |
3,141 |
3,141 |
3,139 |
3,140 |
5 |
0.00 |
| 2025/11/05 |
3,104 |
3,104 |
3,068 |
3,088 |
51 |
-1.66 |
| 2025/11/06 |
3,131 |
3,131 |
3,131 |
3,131 |
3 |
1.39 |
| 2025/11/07 |
3,110 |
3,125 |
3,110 |
3,125 |
24 |
-0.19 |
| 2025/11/10 |
3,150 |
3,150 |
3,150 |
3,150 |
25 |
0.80 |
| 2025/11/11 |
3,162 |
3,162 |
3,148 |
3,148 |
5 |
-0.06 |
| 2025/11/12 |
3,160 |
3,205 |
3,160 |
3,199 |
75 |
1.62 |
| 2025/11/13 |
3,206 |
3,206 |
3,206 |
3,206 |
33 |
0.22 |
| 2025/11/14 |
3,174 |
3,204 |
3,174 |
3,204 |
13 |
-0.06 |
| 2025/11/17 |
3,200 |
3,202 |
3,200 |
3,202 |
10 |
-0.06 |
| 2025/11/18 |
3,183 |
3,183 |
3,123 |
3,123 |
47 |
-2.47 |
| 2025/11/19 |
3,165 |
3,165 |
3,152 |
3,152 |
186 |
0.93 |
| 2025/11/21 |
3,222 |
3,225 |
3,222 |
3,225 |
2 |
2.32 |
| 2025/11/25 |
3,248 |
3,248 |
3,222 |
3,222 |
201 |
-0.09 |
| 2025/11/26 |
3,222 |
3,273 |
3,222 |
3,259 |
113 |
1.15 |
| 2025/11/27 |
3,279 |
3,279 |
3,272 |
3,272 |
12 |
0.40 |
| 2025/11/28 |
3,274 |
3,279 |
3,274 |
3,279 |
16 |
0.21 |
| 2025/12/01 |
3,314 |
3,314 |
3,239 |
3,239 |
2 |
-1.22 |
| 2025/12/02 |
3,309 |
3,309 |
3,227 |
3,227 |
64 |
-0.37 |
| 2025/12/03 |
3,244 |
3,244 |
3,146 |
3,146 |
13 |
-2.51 |
| 2025/12/04 |
3,229 |
3,253 |
3,226 |
3,253 |
14 |
3.40 |
| 2025/12/05 |
3,235 |
3,235 |
3,219 |
3,219 |
3 |
-1.05 |
| 2025/12/08 |
3,232 |
3,235 |
3,232 |
3,235 |
3 |
0.50 |
| 2025/12/09 |
3,235 |
3,240 |
3,235 |
3,240 |
2 |
0.15 |
| 2025/12/10 |
3,250 |
3,250 |
3,232 |
3,232 |
99 |
-0.25 |
| 2025/12/11 |
3,288 |
3,288 |
3,238 |
3,238 |
14 |
0.19 |
| 2025/12/12 |
3,288 |
3,288 |
3,288 |
3,288 |
1 |
1.54 |
| 2025/12/15 |
3,288 |
3,304 |
3,288 |
3,302 |
14 |
0.43 |
| 2025/12/16 |
3,372 |
3,372 |
3,246 |
3,246 |
3 |
-1.70 |
| 2025/12/17 |
3,316 |
3,386 |
3,263 |
3,265 |
16 |
0.59 |
| 2025/12/18 |
3,335 |
3,335 |
3,258 |
3,269 |
34 |
0.12 |
| 2025/12/19 |
3,339 |
3,339 |
3,283 |
3,285 |
7 |
0.49 |
| 2025/12/22 |
3,300 |
3,300 |
3,276 |
3,276 |
19 |
-0.27 |
| 2025/12/23 |
3,304 |
3,304 |
3,303 |
3,303 |
2 |
0.82 |
| 2025/12/24 |
3,343 |
3,343 |
3,300 |
3,300 |
50 |
-0.09 |
| 2025/12/25 |
3,302 |
3,302 |
3,302 |
3,302 |
920 |
0.06 |
| 2025/12/26 |
3,302 |
3,302 |
3,302 |
3,302 |
1 |
0.00 |
| 2025/12/30 |
3,300 |
3,300 |
3,300 |
3,300 |
1 |
-0.06 |
| 2026/01/05 |
3,330 |
3,332 |
3,330 |
3,332 |
131 |
0.97 |
| 2026/01/06 |
3,385 |
3,385 |
3,372 |
3,372 |
17 |
1.20 |
| 2026/01/08 |
3,366 |
3,366 |
3,366 |
3,366 |
200 |
-0.18 |
| 2026/01/09 |
3,365 |
3,365 |
3,354 |
3,354 |
132 |
-0.36 |
| 2026/01/13 |
3,423 |
3,430 |
3,423 |
3,430 |
32 |
2.27 |
| 2026/01/14 |
3,430 |
3,435 |
3,430 |
3,435 |
25 |
0.15 |
| 2026/01/15 |
3,453 |
3,455 |
3,453 |
3,455 |
72 |
0.58 |
| 2026/01/16 |
3,451 |
3,451 |
3,451 |
3,451 |
15 |
-0.12 |
| 2026/01/20 |
3,422 |
3,422 |
3,422 |
3,422 |
1 |
-0.84 |
| 2026/01/21 |
3,395 |
3,395 |
3,391 |
3,391 |
2 |
-0.91 |
