価格情報
| 始値 |
3,346円 |
| 高値 |
3,359円 |
| 安値 |
3,344円 |
| 終値 |
3,344円 |
| 出来高 |
350株 |
| 売買代金 |
1,170,890円 |
| 売り気配 (15:29) |
3,500円 |
| 買い気配 (15:29) |
3,276円 |
| 年初来高値 (2026/01/15) |
3,434円 |
| 年初来安値 (2025/04/07) |
2,457.5円 |
基本情報
| 銘柄名 |
Ｏｎｅ ＥＴＦ ＪＰＸ／Ｓ＆Ｐ 設備・人材投資指数 |
| 英文銘柄名 |
ONE ETF JPX/S&P CAPEX & HUMAN CAPITAL INDEX |
| 時価総額 |
83,702,912,850.0円 |
| 発行済株式総数 |
24,662,025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 |
0 |
0 |
0 |
0 |
| 2026/01/09 |
0 |
0 |
0 |
0 |
| 2025/12/26 |
0 |
0 |
0 |
0 |
| 2025/12/19 |
0 |
0 |
0 |
0 |
| 2025/12/12 |
0 |
0 |
0 |
0 |
| 2025/12/05 |
0 |
0 |
0 |
0 |
| 2025/11/28 |
0 |
0 |
0 |
0 |
| 2025/11/21 |
0 |
0 |
0 |
0 |
| 2025/11/14 |
0 |
0 |
0 |
0 |
| 2025/11/07 |
0 |
0 |
0 |
0 |
| 2025/10/31 |
0 |
-10 |
0 |
0 |
| 2025/10/24 |
10 |
0 |
0 |
0 |
| 2025/10/17 |
10 |
0 |
0 |
0 |
| 2025/10/10 |
10 |
0 |
0 |
0 |
| 2025/10/03 |
10 |
0 |
0 |
0 |
| 2025/09/26 |
10 |
0 |
0 |
0 |
| 2025/09/19 |
10 |
0 |
0 |
0 |
| 2025/09/12 |
10 |
0 |
0 |
0 |
| 2025/09/05 |
10 |
0 |
0 |
0 |
| 2025/08/29 |
10 |
0 |
0 |
0 |
| 2025/08/22 |
10 |
0 |
0 |
0 |
| 2025/08/15 |
10 |
0 |
0 |
0 |
| 2025/08/08 |
10 |
0 |
0 |
0 |
| 2025/08/01 |
10 |
0 |
0 |
0 |
| 2025/07/25 |
10 |
0 |
0 |
0 |
| 2025/07/18 |
10 |
0 |
0 |
0 |
| 2025/07/11 |
10 |
-110 |
0 |
0 |
| 2025/07/04 |
120 |
110 |
0 |
0 |
| 2025/06/27 |
10 |
0 |
0 |
0 |
| 2025/06/20 |
10 |
0 |
0 |
0 |
| 2025/06/13 |
10 |
0 |
0 |
0 |
| 2025/06/06 |
10 |
0 |
0 |
0 |
| 2025/05/30 |
10 |
0 |
0 |
0 |
| 2025/05/23 |
10 |
0 |
0 |
0 |
| 2025/05/16 |
10 |
0 |
0 |
0 |
| 2025/05/09 |
10 |
0 |
0 |
0 |
| 2025/05/02 |
10 |
10 |
0 |
0 |
| 2025/04/25 |
0 |
-40 |
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 |
| 2025/10/28 |
10 |
9 |
0.5 |
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 |
9 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
27 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
36 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
36 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
108 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
27 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
27 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
27 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
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 |
2,868 |
2,875 |
2,868 |
2,875 |
1,470 |
- |
| 2024/07/30 |
2,894 |
2,894 |
2,862 |
2,862 |
250 |
-0.43 |
| 2024/07/31 |
2,869 |
2,889 |
2,869 |
2,889 |
250 |
0.94 |
| 2024/08/01 |
2,878 |
2,878 |
2,816 |
2,816 |
310 |
-2.53 |
| 2024/08/02 |
2,703 |
2,703 |
2,638 |
2,638 |
1,140 |
-6.32 |
| 2024/08/05 |
2,684 |
2,684 |
2,439 |
2,439 |
690 |
-7.54 |
| 2024/08/06 |
2,439 |
2,439 |
2,439 |
2,439 |
10 |
0.00 |
| 2024/08/07 |
2,637 |
2,637 |
2,637 |
2,637 |
60 |
8.10 |
| 2024/08/08 |
2,687 |
2,687 |
2,565 |
2,565 |
210 |
-2.71 |
| 2024/08/09 |
2,598 |
2,598 |
2,568 |
2,568 |
70 |
0.12 |
| 2024/08/13 |
2,618 |
2,642 |
2,618 |
2,642 |
180 |
2.86 |
| 2024/08/14 |
2,675 |
2,676 |
2,675 |
2,676 |
60 |
1.31 |
| 2024/08/15 |
2,703 |
2,703 |
2,700 |
2,700 |
180 |
0.88 |
| 2024/08/16 |
2,767 |
2,767 |
2,767 |
2,767 |
150 |
2.48 |
| 2024/08/19 |
2,759 |
2,759 |
2,759 |
2,759 |
90 |
-0.29 |
| 2024/08/20 |
2,786 |
2,786 |
2,786 |
2,786 |
80 |
1.00 |
| 2024/08/21 |
2,769 |
2,770 |
2,769 |
2,770 |
110 |
-0.57 |
| 2024/08/22 |
2,775 |
2,775 |
2,775 |
2,775 |
20 |
0.18 |
| 2024/08/23 |
2,780 |
2,794 |
2,780 |
2,794 |
80 |
0.68 |
| 2024/08/26 |
2,766 |
2,766 |
2,766 |
2,766 |
80 |
-1.00 |
| 2024/08/27 |
2,791 |
2,796 |
2,791 |
2,796 |
80 |
1.07 |
| 2024/08/28 |
2,801 |
2,801 |
2,801 |
2,801 |
60 |
0.20 |
| 2024/08/29 |
2,806 |
2,814 |
2,806 |
2,814 |
70 |
0.46 |
| 2024/08/30 |
2,821 |
2,821 |
2,821 |
2,821 |
40 |
0.25 |
| 2024/09/02 |
2,831 |
2,831 |
2,831 |
2,831 |
10 |
0.35 |
| 2024/09/03 |
2,868 |
2,868 |
2,860 |
2,861 |
210 |
1.06 |
| 2024/09/04 |
2,811 |
2,811 |
2,765 |
2,774 |
370 |
-3.06 |
| 2024/09/05 |
2,766 |
2,766 |
2,753 |
2,753 |
170 |
-0.74 |
| 2024/09/06 |
2,746 |
2,746 |
2,731 |
2,731 |
5,280 |
-0.80 |
| 2024/09/09 |
2,716 |
2,716 |
2,716 |
2,716 |
40 |
-0.55 |
| 2024/09/10 |
2,753 |
2,753 |
2,715 |
2,715 |
170 |
-0.04 |
| 2024/09/12 |
2,715 |
2,715 |
2,713 |
2,713 |
60 |
-0.09 |
| 2024/09/13 |
2,691 |
2,696 |
2,682 |
2,682 |
140 |
-1.12 |
| 2024/09/17 |
2,635 |
2,685 |
2,635 |
2,666 |
820 |
-0.60 |
| 2024/09/18 |
2,685 |
2,685 |
2,664 |
2,664 |
130 |
-0.08 |
| 2024/09/19 |
2,665 |
2,733 |
2,665 |
2,733 |
620 |
2.59 |
| 2024/09/20 |
2,770 |
2,770 |
2,763 |
2,763 |
110 |
1.08 |
| 2024/09/24 |
2,953 |
2,953 |
2,766 |
2,766 |
50 |
0.13 |
| 2024/09/25 |
2,754 |
2,760 |
2,754 |
2,760 |
20 |
-0.22 |
| 2024/09/26 |
2,802 |
2,808 |
2,802 |
2,808 |
2,050 |
1.72 |
| 2024/09/27 |
2,856 |
2,856 |
2,856 |
2,856 |
50 |
1.71 |
| 2024/09/30 |
2,761 |
2,765 |
2,760 |
2,760 |
13,830 |
-3.36 |
| 2024/10/01 |
2,809 |
2,809 |
2,804 |
2,804 |
230 |
1.61 |
| 2024/10/02 |
2,777 |
2,777 |
2,772 |
2,772 |
5,240 |
-1.14 |
| 2024/10/03 |
2,822 |
2,822 |
2,810 |
2,810 |
120 |
1.35 |
| 2024/10/04 |
2,818 |
2,818 |
2,818 |
2,818 |
30 |
0.30 |
| 2024/10/07 |
2,851 |
2,864 |
2,851 |
2,859 |
4,920 |
1.44 |
| 2024/10/08 |
2,811 |
2,811 |
2,811 |
2,811 |
200 |
-1.66 |
| 2024/10/09 |
2,829 |
2,829 |
2,829 |
2,829 |
10 |
0.62 |
| 2024/10/10 |
2,858 |
2,858 |
2,843 |
2,843 |
40 |
0.51 |
| 2024/10/11 |
2,828 |
2,828 |
2,828 |
2,828 |
10 |
-0.53 |
| 2024/10/15 |
2,828 |
2,845 |
2,828 |
2,845 |
110 |
0.58 |
| 2024/10/16 |
2,807 |
2,807 |
2,807 |
2,807 |
180 |
-1.32 |
| 2024/10/17 |
2,814 |
2,814 |
2,814 |
2,814 |
20 |
0.25 |
| 2024/10/18 |
2,825 |
2,825 |
2,808 |
2,808 |
30 |
-0.21 |
| 2024/10/21 |
2,803 |
2,803 |
2,803 |
2,803 |
10 |
-0.20 |
| 2024/10/22 |
2,780 |
2,780 |
2,780 |
2,780 |
100 |
-0.82 |
| 2024/10/23 |
2,775 |
2,775 |
2,775 |
2,775 |
30 |
-0.18 |
| 2024/10/24 |
2,751 |
2,766 |
2,750 |
2,766 |
90 |
-0.32 |
| 2024/10/25 |
2,741 |
2,741 |
2,741 |
2,741 |
70 |
-0.90 |
| 2024/10/28 |
2,793 |
2,796 |
2,793 |
2,796 |
200 |
2.03 |
| 2024/10/29 |
2,809 |
2,809 |
2,809 |
2,809 |
70 |
0.46 |
| 2024/10/30 |
2,823 |
2,823 |
2,823 |
2,823 |
60 |
0.48 |
| 2024/10/31 |
2,799 |
2,799 |
2,799 |
2,799 |
90 |
-0.83 |
| 2024/11/01 |
2,763 |
2,763 |
2,751 |
2,751 |
90 |
-1.71 |
| 2024/11/05 |
2,779 |
2,783 |
2,779 |
2,783 |
110 |
1.16 |
| 2024/11/06 |
2,833 |
2,833 |
2,746 |
2,808 |
430 |
0.90 |
| 2024/11/07 |
2,840 |
2,840 |
2,840 |
2,840 |
90 |
1.14 |
| 2024/11/08 |
2,820 |
2,821 |
2,820 |
2,821 |
70 |
-0.69 |
| 2024/11/11 |
2,828 |
2,828 |
2,809 |
2,809 |
20 |
-0.41 |
| 2024/11/12 |
2,835 |
2,836 |
2,825 |
2,825 |
70 |
0.57 |
| 2024/11/13 |
2,789 |
2,789 |
2,783 |
2,783 |
4,600 |
-1.50 |
| 2024/11/14 |
2,803 |
2,803 |
2,799 |
2,799 |
4,660 |
0.59 |
| 2024/11/15 |
2,805 |
2,805 |
2,805 |
2,805 |
30 |
0.21 |
| 2024/11/18 |
2,773 |
2,773 |
2,773 |
2,773 |
140 |
-1.14 |
| 2024/11/19 |
2,794 |
2,794 |
2,794 |
2,794 |
110 |
0.74 |
| 2024/11/20 |
2,775 |
2,775 |
2,775 |
2,775 |
40 |
-0.68 |
| 2024/11/21 |
2,765 |
2,766 |
2,761 |
2,761 |
4,660 |
-0.49 |
| 2024/11/22 |
2,776 |
2,776 |
2,776 |
2,776 |
70 |
0.53 |
| 2024/11/25 |
2,793 |
2,793 |
2,793 |
2,793 |
90 |
0.63 |
| 2024/11/26 |
2,750 |
2,754 |
2,747 |
2,754 |
300 |
-1.40 |
| 2024/11/27 |
2,731 |
2,731 |
2,731 |
2,731 |
10 |
-0.85 |
| 2024/11/28 |
2,745 |
2,762 |
2,745 |
2,762 |
240 |
1.15 |
| 2024/11/29 |
2,758 |
2,758 |
2,758 |
2,758 |
30 |
-0.16 |
| 2024/12/02 |
2,784 |
2,784 |
2,784 |
2,784 |
120 |
0.94 |
| 2024/12/03 |
2,825 |
2,825 |
2,825 |
2,825 |
130 |
1.47 |
| 2024/12/04 |
2,820 |
2,821 |
2,807 |
2,807 |
43,210 |
-0.62 |
| 2024/12/05 |
2,807 |
2,811 |
2,794 |
2,794 |
100 |
-0.46 |
| 2024/12/06 |
2,823 |
2,823 |
2,786 |
2,786 |
320 |
-0.29 |
| 2024/12/09 |
2,807 |
2,807 |
2,807 |
2,807 |
10 |
0.74 |
| 2024/12/10 |
2,812 |
2,812 |
2,812 |
2,812 |
50 |
0.20 |
| 2024/12/11 |
2,813 |
2,813 |
2,812 |
2,812 |
50 |
-0.02 |
| 2024/12/12 |
2,825 |
2,840 |
2,825 |
2,840 |
510 |
1.01 |
| 2024/12/13 |
2,793 |
2,793 |
2,793 |
2,793 |
150 |
-1.67 |
| 2024/12/16 |
2,795 |
2,795 |
2,794 |
2,795 |
70 |
0.07 |
| 2024/12/17 |
2,793 |
2,805 |
2,793 |
2,805 |
3,100 |
0.36 |
| 2024/12/18 |
2,776 |
2,776 |
2,776 |
2,776 |
30 |
-1.03 |
| 2024/12/19 |
2,751 |
2,767 |
2,751 |
2,767 |
50 |
-0.31 |
| 2024/12/20 |
2,765 |
2,765 |
2,762 |
2,762 |
80 |
-0.18 |
| 2024/12/23 |
2,796 |
2,796 |
2,796 |
2,796 |
100 |
1.21 |
| 2024/12/24 |
2,803 |
2,803 |
2,803 |
2,803 |
20 |
0.27 |
| 2024/12/25 |
2,787 |
2,787 |
2,787 |
2,787 |
30 |
-0.59 |
| 2024/12/26 |
2,840 |
2,840 |
2,840 |
2,840 |
180 |
1.90 |
| 2024/12/27 |
2,885 |
2,885 |
2,885 |
2,885 |
120 |
1.58 |
| 2024/12/30 |
2,863 |
2,863 |
2,863 |
2,863 |
50 |
-0.76 |
| 2025/01/06 |
2,828 |
2,828 |
2,828 |
2,828 |
240 |
-1.22 |
| 2025/01/07 |
2,815 |
2,819 |
2,815 |
2,819 |
340 |
-0.30 |
| 2025/01/08 |
2,802 |
2,802 |
2,802 |
2,802 |
10 |
-0.62 |
| 2025/01/09 |
2,766 |
2,766 |
2,766 |
2,766 |
260 |
-1.27 |
| 2025/01/10 |
2,816 |
2,816 |
2,740 |
2,740 |
30 |
-0.96 |
| 2025/01/14 |
2,754 |
2,754 |
2,716 |
2,754 |
450 |
0.53 |
| 2025/01/15 |
2,722 |
2,722 |
2,722 |
2,722 |
40 |
-1.16 |
| 2025/01/16 |
2,715 |
2,715 |
2,715 |
2,715 |
20 |
-0.26 |
| 2025/01/17 |
2,685 |
2,691 |
2,685 |
2,691 |
90 |
-0.90 |
| 2025/01/20 |
2,724 |
2,725 |
2,724 |
2,725 |
140 |
1.26 |
| 2025/01/21 |
2,729 |
2,729 |
2,716 |
2,716 |
40 |
-0.33 |
| 2025/01/22 |
2,742 |
2,742 |
2,742 |
2,742 |
140 |
0.96 |
| 2025/01/23 |
2,751 |
2,751 |
2,751 |
2,751 |
40 |
0.33 |
| 2025/01/24 |
2,754 |
2,755 |
2,753 |
2,753 |
60 |
0.09 |
| 2025/01/27 |
2,780 |
2,782 |
2,777 |
2,777 |
260 |
0.87 |
| 2025/01/28 |
2,776 |
2,794 |
2,776 |
2,789 |
240 |
0.43 |
| 2025/01/29 |
2,803 |
2,803 |
2,803 |
2,803 |
100 |
0.50 |
| 2025/01/30 |
2,810 |
2,810 |
2,810 |
2,810 |
10 |
0.23 |
| 2025/01/31 |
2,810 |
2,821 |
2,810 |
2,821 |
100 |
0.39 |
| 2025/02/03 |
2,755 |
2,755 |
2,755 |
2,755 |
330 |
-2.32 |
| 2025/02/04 |
2,780 |
2,780 |
2,780 |
2,780 |
130 |
0.91 |
| 2025/02/05 |
2,830 |
2,830 |
2,783 |
2,787 |
50 |
0.25 |
| 2025/02/06 |
2,783 |
2,783 |
2,783 |
2,783 |
10 |
-0.14 |
| 2025/02/07 |
2,765 |
2,765 |
2,765 |
2,765 |
30 |
-0.66 |
| 2025/02/10 |
2,808 |
2,808 |
2,763 |
2,763 |
30 |
-0.05 |
| 2025/02/12 |
2,754 |
2,754 |
2,754 |
2,754 |
40 |
-0.34 |
| 2025/02/13 |
2,815 |
2,815 |
2,815 |
2,815 |
130 |
2.22 |
| 2025/02/14 |
2,787 |
2,787 |
2,787 |
2,787 |
10 |
-0.98 |
| 2025/02/17 |
2,787 |
2,787 |
2,783 |
2,783 |
220 |
-0.16 |
| 2025/02/18 |
2,780 |
2,795 |
2,780 |
2,795 |
50 |
0.45 |
| 2025/02/19 |
2,780 |
2,780 |
2,766 |
2,766 |
120 |
-1.04 |
| 2025/02/20 |
2,738 |
2,738 |
2,731 |
2,731 |
490 |
-1.27 |
| 2025/02/21 |
2,748 |
2,748 |
2,748 |
2,748 |
10 |
0.60 |
| 2025/02/25 |
2,758 |
2,758 |
2,758 |
2,758 |
70 |
0.36 |
| 2025/02/26 |
2,734 |
2,752 |
2,734 |
2,752 |
420 |
-0.20 |
| 2025/02/27 |
2,766 |
2,771 |
2,766 |
2,771 |
330 |
0.69 |
| 2025/02/28 |
2,728 |
2,728 |
2,728 |
2,728 |
210 |
-1.55 |
| 2025/03/03 |
2,782 |
2,782 |
2,782 |
2,782 |
220 |
1.96 |
| 2025/03/04 |
2,770 |
2,770 |
2,754 |
2,754 |
250 |
-0.99 |
| 2025/03/05 |
2,779 |
2,779 |
2,779 |
2,779 |
40 |
0.89 |
| 2025/03/06 |
2,789 |
2,789 |
2,789 |
2,789 |
130 |
0.36 |
| 2025/03/07 |
2,741 |
2,741 |
2,741 |
2,741 |
210 |
-1.72 |
| 2025/03/10 |
2,789 |
2,789 |
2,739 |
2,739 |
30 |
-0.05 |
| 2025/03/11 |
2,709 |
2,709 |
2,709 |
2,709 |
170 |
-1.11 |
| 2025/03/12 |
2,744 |
2,745 |
2,744 |
2,745 |
200 |
1.33 |
| 2025/03/13 |
2,738 |
2,738 |
2,738 |
2,738 |
20 |
-0.26 |
| 2025/03/14 |
2,751 |
2,751 |
2,751 |
2,751 |
70 |
0.49 |
| 2025/03/17 |
2,777 |
2,777 |
2,777 |
2,777 |
120 |
0.93 |
| 2025/03/18 |
2,801 |
2,812 |
2,801 |
2,808 |
150 |
1.12 |
| 2025/03/19 |
2,833 |
2,833 |
2,826 |
2,826 |
150 |
0.64 |
| 2025/03/21 |
2,818 |
2,835 |
2,818 |
2,829 |
110 |
0.11 |
| 2025/03/24 |
2,820 |
2,820 |
2,818 |
2,818 |
170 |
-0.39 |
| 2025/03/25 |
2,829 |
2,829 |
2,829 |
2,829 |
20 |
0.41 |
| 2025/03/26 |
2,844 |
2,844 |
2,844 |
2,844 |
100 |
0.53 |
| 2025/03/27 |
2,826 |
2,826 |
2,826 |
2,826 |
90 |
-0.65 |
| 2025/03/28 |
2,813 |
2,817 |
2,813 |
2,817 |
260 |
-0.30 |
| 2025/03/31 |
2,739 |
2,739 |
2,739 |
2,739 |
110 |
-2.79 |
| 2025/04/01 |
2,748 |
2,748 |
2,748 |
2,748 |
50 |
0.33 |
| 2025/04/02 |
2,798 |
2,798 |
2,732 |
2,732 |
70 |
-0.58 |
| 2025/04/03 |
2,732 |
2,732 |
2,650 |
2,650 |
400 |
-2.98 |
| 2025/04/04 |
2,608 |
2,608 |
2,608 |
2,608 |
340 |
-1.58 |
| 2025/04/07 |
2,657 |
2,657 |
2,458 |
2,458 |
400 |
-5.77 |
| 2025/04/08 |
2,559 |
2,559 |
2,559 |
2,559 |
290 |
4.13 |
| 2025/04/09 |
2,503 |
2,503 |
2,483 |
2,483 |
3,160 |
-2.99 |
| 2025/04/10 |
2,883 |
2,883 |
2,634 |
2,662 |
640 |
7.21 |
| 2025/04/11 |
2,669 |
2,669 |
2,550 |
2,583 |
310 |
-2.95 |
| 2025/04/14 |
2,628 |
2,630 |
2,628 |
2,630 |
500 |
1.82 |
| 2025/04/15 |
2,649 |
2,653 |
2,644 |
2,644 |
130 |
0.53 |
| 2025/04/16 |
2,618 |
2,618 |
2,618 |
2,618 |
120 |
-1.00 |
| 2025/04/17 |
2,641 |
2,641 |
2,641 |
2,641 |
30 |
0.88 |
| 2025/04/18 |
2,675 |
2,704 |
2,675 |
2,704 |
190 |
2.40 |
| 2025/04/21 |
2,692 |
2,692 |
2,671 |
2,675 |
100 |
-1.07 |
| 2025/04/22 |
2,669 |
2,682 |
2,669 |
2,682 |
50 |
0.26 |
| 2025/04/23 |
2,731 |
2,731 |
2,731 |
2,731 |
120 |
1.81 |
| 2025/04/24 |
2,738 |
2,739 |
2,725 |
2,725 |
90 |
-0.20 |
| 2025/04/25 |
2,751 |
2,760 |
2,751 |
2,760 |
110 |
1.28 |
| 2025/04/28 |
2,787 |
2,789 |
2,787 |
2,789 |
1,810 |
1.03 |
| 2025/04/30 |
2,745 |
2,820 |
2,745 |
2,801 |
300 |
0.43 |
| 2025/05/01 |
2,809 |
2,809 |
2,809 |
2,809 |
30 |
0.30 |
| 2025/05/02 |
2,837 |
2,837 |
2,833 |
2,833 |
50 |
0.85 |
| 2025/05/07 |
2,837 |
2,837 |
2,837 |
2,837 |
50 |
0.14 |
| 2025/05/08 |
2,819 |
2,828 |
2,819 |
2,828 |
40 |
-0.32 |
| 2025/05/09 |
2,875 |
2,875 |
2,875 |
2,875 |
210 |
1.66 |
| 2025/05/12 |
2,843 |
2,862 |
2,843 |
2,862 |
170 |
-0.45 |
| 2025/05/13 |
2,962 |
2,962 |
2,893 |
2,893 |
180 |
1.08 |
| 2025/05/14 |
2,849 |
2,849 |
2,849 |
2,849 |
110 |
-1.54 |
| 2025/05/15 |
2,824 |
2,824 |
2,824 |
2,824 |
70 |
-0.86 |
| 2025/05/16 |
2,848 |
2,848 |
2,848 |
2,848 |
10 |
0.83 |
| 2025/05/19 |
2,853 |
2,853 |
2,853 |
2,853 |
10 |
0.19 |
| 2025/05/20 |
2,833 |
2,833 |
2,833 |
2,833 |
20 |
-0.70 |
| 2025/05/21 |
2,829 |
2,829 |
2,829 |
2,829 |
40 |
-0.16 |
| 2025/05/22 |
2,829 |
2,829 |
2,814 |
2,814 |
110 |
-0.51 |
| 2025/05/23 |
2,851 |
2,851 |
2,841 |
2,841 |
120 |
0.94 |
| 2025/05/26 |
2,852 |
2,854 |
2,852 |
2,854 |
30 |
0.46 |
| 2025/05/27 |
2,867 |
2,867 |
2,867 |
2,867 |
60 |
0.47 |
| 2025/05/28 |
2,867 |
2,879 |
2,867 |
2,879 |
60 |
0.40 |
| 2025/05/29 |
2,900 |
2,910 |
2,900 |
2,910 |
300 |
1.08 |
| 2025/05/30 |
2,860 |
2,904 |
2,860 |
2,904 |
110 |
-0.21 |
| 2025/06/02 |
2,904 |
2,904 |
2,876 |
2,876 |
110 |
-0.95 |
| 2025/06/03 |
2,877 |
2,877 |
2,877 |
2,877 |
30 |
0.03 |
| 2025/06/04 |
2,891 |
2,891 |
2,891 |
2,891 |
60 |
0.49 |
| 2025/06/05 |
2,865 |
2,865 |
2,839 |
2,839 |
120 |
-1.80 |
| 2025/06/06 |
2,859 |
2,859 |
2,859 |
2,859 |
90 |
0.70 |
| 2025/06/09 |
2,860 |
2,874 |
2,860 |
2,874 |
80 |
0.52 |
| 2025/06/10 |
2,924 |
2,924 |
2,874 |
2,874 |
30 |
-0.02 |
| 2025/06/11 |
2,875 |
2,880 |
2,875 |
2,880 |
30 |
0.21 |
| 2025/06/13 |
2,837 |
2,837 |
2,837 |
2,837 |
100 |
-1.48 |
| 2025/06/16 |
2,864 |
2,864 |
2,864 |
2,864 |
120 |
0.93 |
| 2025/06/17 |
2,866 |
2,866 |
2,866 |
2,866 |
30 |
0.09 |
| 2025/06/18 |
2,897 |
2,897 |
2,897 |
2,897 |
70 |
1.06 |
| 2025/06/19 |
2,875 |
2,875 |
2,875 |
2,875 |
60 |
-0.74 |
| 2025/06/20 |
2,857 |
2,857 |
2,857 |
2,857 |
30 |
-0.64 |
| 2025/06/23 |
2,842 |
2,842 |
2,842 |
2,842 |
50 |
-0.53 |
| 2025/06/24 |
2,863 |
2,863 |
2,863 |
2,863 |
100 |
0.76 |
| 2025/06/25 |
2,857 |
2,857 |
2,857 |
2,857 |
30 |
-0.23 |
| 2025/06/26 |
2,865 |
2,865 |
2,865 |
2,865 |
90 |
0.28 |
| 2025/06/27 |
2,895 |
2,895 |
2,895 |
2,895 |
150 |
1.05 |
| 2025/06/30 |
2,919 |
2,919 |
2,917 |
2,917 |
160 |
0.76 |
| 2025/07/01 |
2,900 |
2,900 |
2,890 |
2,890 |
100 |
-0.93 |
| 2025/07/02 |
2,892 |
2,892 |
2,892 |
2,892 |
20 |
0.09 |
| 2025/07/03 |
2,892 |
2,892 |
2,887 |
2,887 |
40 |
-0.17 |
| 2025/07/04 |
2,890 |
2,890 |
2,889 |
2,889 |
130 |
0.07 |
| 2025/07/07 |
2,899 |
2,899 |
2,832 |
2,832 |
60 |
-1.99 |
| 2025/07/08 |
2,833 |
2,833 |
2,833 |
2,833 |
1,990 |
0.04 |
| 2025/07/09 |
2,844 |
2,844 |
2,844 |
2,844 |
200 |
0.39 |
| 2025/07/10 |
2,822 |
2,822 |
2,815 |
2,815 |
220 |
-1.00 |
| 2025/07/11 |
2,856 |
2,856 |
2,837 |
2,837 |
210 |
0.78 |
| 2025/07/14 |
2,837 |
2,837 |
2,827 |
2,836 |
40 |
-0.05 |
| 2025/07/15 |
2,835 |
2,835 |
2,825 |
2,825 |
70 |
-0.37 |
| 2025/07/16 |
2,826 |
2,826 |
2,826 |
2,826 |
10 |
0.04 |
| 2025/07/17 |
2,848 |
2,848 |
2,848 |
2,848 |
60 |
0.78 |
| 2025/07/18 |
2,844 |
2,844 |
2,836 |
2,836 |
320 |
-0.44 |
| 2025/07/22 |
2,843 |
2,843 |
2,819 |
2,819 |
1,650 |
-0.58 |
| 2025/07/23 |
2,887 |
2,917 |
2,878 |
2,917 |
2,430 |
3.48 |
| 2025/07/24 |
2,930 |
2,948 |
2,930 |
2,948 |
1,620 |
1.05 |
| 2025/07/25 |
2,919 |
2,919 |
2,919 |
2,919 |
190 |
-0.97 |
| 2025/07/28 |
2,925 |
2,925 |
2,911 |
2,911 |
2,060 |
-0.29 |
| 2025/07/29 |
2,891 |
2,891 |
2,891 |
2,891 |
70 |
-0.69 |
| 2025/07/30 |
2,899 |
2,902 |
2,899 |
2,902 |
100 |
0.40 |
| 2025/07/31 |
2,915 |
2,915 |
2,915 |
2,915 |
130 |
0.43 |
| 2025/08/01 |
2,949 |
2,950 |
2,943 |
2,943 |
60 |
0.96 |
| 2025/08/04 |
2,901 |
2,915 |
2,901 |
2,915 |
200 |
-0.93 |
| 2025/08/05 |
2,930 |
2,938 |
2,930 |
2,937 |
1,860 |
0.74 |
| 2025/08/06 |
2,937 |
2,963 |
2,937 |
2,963 |
140 |
0.90 |
| 2025/08/07 |
2,977 |
2,977 |
2,977 |
2,977 |
90 |
0.46 |
| 2025/08/08 |
2,996 |
3,009 |
2,953 |
3,009 |
1,810 |
1.09 |
| 2025/08/12 |
3,041 |
3,041 |
3,032 |
3,032 |
260 |
0.76 |
| 2025/08/13 |
3,015 |
3,057 |
3,015 |
3,057 |
310 |
0.82 |
| 2025/08/14 |
3,017 |
3,017 |
3,017 |
3,017 |
190 |
-1.31 |
| 2025/08/18 |
3,084 |
3,084 |
3,084 |
3,084 |
220 |
2.22 |
| 2025/08/19 |
3,082 |
3,090 |
3,082 |
3,090 |
30 |
0.19 |
| 2025/08/20 |
3,081 |
3,081 |
3,081 |
3,081 |
80 |
-0.29 |
| 2025/08/21 |
3,061 |
3,061 |
3,061 |
3,061 |
40 |
-0.65 |
| 2025/08/22 |
3,077 |
3,077 |
3,077 |
3,077 |
60 |
0.52 |
| 2025/08/25 |
3,052 |
3,076 |
3,052 |
3,069 |
30 |
-0.26 |
| 2025/08/26 |
3,046 |
3,046 |
3,032 |
3,032 |
180 |
-1.21 |
| 2025/08/27 |
3,022 |
3,022 |
3,022 |
3,022 |
40 |
-0.33 |
| 2025/08/28 |
3,030 |
3,043 |
3,030 |
3,043 |
170 |
0.69 |
| 2025/08/29 |
3,105 |
3,105 |
3,028 |
3,028 |
110 |
-0.49 |
| 2025/09/01 |
3,026 |
3,026 |
3,026 |
3,026 |
100 |
-0.07 |
| 2025/09/02 |
3,041 |
3,049 |
3,041 |
3,049 |
120 |
0.76 |
| 2025/09/03 |
3,024 |
3,024 |
3,023 |
3,023 |
160 |
-0.85 |
| 2025/09/04 |
3,056 |
3,056 |
3,056 |
3,056 |
160 |
1.09 |
| 2025/09/05 |
3,056 |
3,076 |
3,056 |
3,076 |
510 |
0.65 |
| 2025/09/08 |
3,108 |
3,108 |
3,108 |
3,108 |
130 |
1.04 |
| 2025/09/09 |
3,108 |
3,108 |
3,095 |
3,096 |
210 |
-0.39 |
| 2025/09/10 |
3,101 |
3,101 |
3,100 |
3,100 |
150 |
0.13 |
| 2025/09/11 |
3,090 |
3,103 |
3,090 |
3,103 |
80 |
0.10 |
| 2025/09/12 |
3,110 |
3,112 |
3,110 |
3,112 |
320 |
0.29 |
| 2025/09/16 |
3,114 |
3,114 |
3,114 |
3,114 |
80 |
0.06 |
| 2025/09/17 |
3,093 |
3,093 |
3,093 |
3,093 |
140 |
-0.67 |
| 2025/09/18 |
3,093 |
3,093 |
3,093 |
3,093 |
80 |
0.00 |
| 2025/09/19 |
3,066 |
3,066 |
3,066 |
3,066 |
50 |
-0.87 |
| 2025/09/22 |
3,073 |
3,073 |
3,073 |
3,073 |
70 |
0.23 |
| 2025/09/24 |
3,057 |
3,057 |
3,057 |
3,057 |
50 |
-0.52 |
| 2025/09/25 |
3,068 |
3,068 |
3,068 |
3,068 |
50 |
0.36 |
| 2025/09/26 |
3,074 |
3,074 |
3,074 |
3,074 |
20 |
0.20 |
| 2025/09/29 |
3,043 |
3,043 |
3,036 |
3,036 |
290 |
-1.24 |
| 2025/09/30 |
3,030 |
3,050 |
3,030 |
3,050 |
260 |
0.46 |
| 2025/10/01 |
3,011 |
3,011 |
3,009 |
3,009 |
340 |
-1.34 |
| 2025/10/02 |
3,005 |
3,005 |
3,005 |
3,005 |
10 |
-0.13 |
| 2025/10/03 |
3,024 |
3,024 |
3,024 |
3,024 |
170 |
0.63 |
| 2025/10/06 |
3,048 |
3,116 |
3,048 |
3,116 |
480 |
3.04 |
| 2025/10/07 |
3,140 |
3,140 |
3,104 |
3,104 |
70 |
-0.39 |
| 2025/10/08 |
3,116 |
3,116 |
3,116 |
3,116 |
60 |
0.39 |
| 2025/10/09 |
3,116 |
3,116 |
3,116 |
3,116 |
80 |
0.00 |
| 2025/10/10 |
3,085 |
3,085 |
3,084 |
3,084 |
310 |
-1.03 |
| 2025/10/14 |
3,019 |
3,019 |
3,019 |
3,019 |
280 |
-2.11 |
| 2025/10/15 |
3,062 |
3,062 |
3,062 |
3,062 |
270 |
1.42 |
| 2025/10/16 |
3,065 |
3,065 |
3,065 |
3,065 |
50 |
0.10 |
| 2025/10/17 |
3,047 |
3,047 |
3,035 |
3,035 |
360 |
-0.98 |
| 2025/10/20 |
3,096 |
3,096 |
3,090 |
3,090 |
360 |
1.81 |
| 2025/10/21 |
3,100 |
3,105 |
3,100 |
3,105 |
70 |
0.49 |
| 2025/10/22 |
3,131 |
3,131 |
3,131 |
3,131 |
30 |
0.84 |
| 2025/10/23 |
3,122 |
3,122 |
3,121 |
3,121 |
110 |
-0.32 |
| 2025/10/24 |
3,123 |
3,124 |
3,123 |
3,124 |
170 |
0.10 |
| 2025/10/27 |
3,159 |
3,159 |
3,159 |
3,159 |
210 |
1.12 |
| 2025/10/28 |
3,111 |
3,139 |
3,111 |
3,116 |
450 |
-1.36 |
| 2025/10/29 |
3,100 |
3,100 |
3,100 |
3,100 |
10 |
-0.51 |
| 2025/10/30 |
3,115 |
3,115 |
3,115 |
3,115 |
70 |
0.48 |
| 2025/10/31 |
3,118 |
3,118 |
3,118 |
3,118 |
170 |
0.10 |
| 2025/11/04 |
3,105 |
3,105 |
3,104 |
3,104 |
300 |
-0.45 |
| 2025/11/05 |
3,104 |
3,104 |
3,076 |
3,076 |
240 |
-0.90 |
| 2025/11/06 |
3,114 |
3,114 |
3,114 |
3,114 |
440 |
1.24 |
| 2025/11/07 |
3,125 |
3,125 |
3,108 |
3,118 |
820 |
0.13 |
| 2025/11/10 |
3,141 |
3,142 |
3,141 |
3,142 |
190 |
0.77 |
| 2025/11/11 |
3,145 |
3,145 |
3,145 |
3,145 |
20 |
0.10 |
| 2025/11/13 |
3,206 |
3,206 |
3,206 |
3,206 |
390 |
1.94 |
| 2025/11/14 |
3,209 |
3,209 |
3,209 |
3,209 |
230 |
0.09 |
| 2025/11/17 |
3,200 |
3,200 |
3,200 |
3,200 |
20 |
-0.28 |
| 2025/11/18 |
3,130 |
3,130 |
3,128 |
3,128 |
400 |
-2.25 |
| 2025/11/19 |
3,145 |
3,145 |
3,145 |
3,145 |
10 |
0.54 |
| 2025/11/20 |
3,182 |
3,182 |
3,182 |
3,182 |
210 |
1.18 |
| 2025/11/21 |
3,112 |
3,209 |
3,112 |
3,206 |
500 |
0.75 |
| 2025/11/25 |
3,203 |
3,203 |
3,203 |
3,203 |
10 |
-0.09 |
| 2025/11/26 |
3,266 |
3,266 |
3,266 |
3,266 |
260 |
1.97 |
| 2025/11/27 |
3,295 |
3,295 |
3,259 |
3,259 |
40 |
-0.21 |
| 2025/11/28 |
3,269 |
3,269 |
3,269 |
3,269 |
250 |
0.31 |
| 2025/12/01 |
3,225 |
3,225 |
3,225 |
3,225 |
220 |
-1.35 |
| 2025/12/02 |
3,241 |
3,241 |
3,223 |
3,223 |
310 |
-0.06 |
| 2025/12/03 |
3,213 |
3,219 |
3,213 |
3,219 |
4,250 |
-0.12 |
| 2025/12/04 |
3,252 |
3,252 |
3,252 |
3,252 |
240 |
1.03 |
| 2025/12/05 |
3,203 |
3,203 |
3,203 |
3,203 |
280 |
-1.51 |
| 2025/12/08 |
3,222 |
3,222 |
3,222 |
3,222 |
100 |
0.59 |
| 2025/12/09 |
3,230 |
3,230 |
3,230 |
3,230 |
20 |
0.25 |
| 2025/12/10 |
3,239 |
3,239 |
3,239 |
3,239 |
180 |
0.28 |
| 2025/12/11 |
3,217 |
3,217 |
3,217 |
3,217 |
100 |
-0.68 |
| 2025/12/12 |
3,281 |
3,281 |
3,281 |
3,281 |
260 |
1.99 |
| 2025/12/15 |
3,287 |
3,287 |
3,286 |
3,286 |
1,160 |
0.15 |
| 2025/12/16 |
3,254 |
3,254 |
3,254 |
3,254 |
260 |
-0.97 |
| 2025/12/17 |
3,250 |
3,256 |
3,250 |
3,256 |
30 |
0.06 |
| 2025/12/18 |
3,261 |
3,261 |
3,261 |
3,261 |
130 |
0.15 |
| 2025/12/19 |
3,271 |
3,277 |
3,271 |
3,277 |
250 |
0.49 |
| 2025/12/22 |
3,280 |
3,280 |
3,272 |
3,272 |
110 |
-0.15 |
| 2025/12/23 |
3,290 |
3,290 |
3,288 |
3,288 |
60 |
0.49 |
| 2025/12/24 |
3,276 |
3,276 |
3,276 |
3,276 |
80 |
-0.36 |
| 2025/12/25 |
3,290 |
3,295 |
3,290 |
3,295 |
11,760 |
0.58 |
| 2025/12/26 |
3,291 |
3,291 |
3,291 |
3,291 |
20 |
-0.12 |
| 2025/12/29 |
3,288 |
3,288 |
3,288 |
3,288 |
20 |
-0.09 |
| 2025/12/30 |
3,298 |
3,298 |
3,298 |
3,298 |
10 |
0.30 |
| 2026/01/05 |
3,368 |
3,368 |
3,322 |
3,343 |
480 |
1.36 |
| 2026/01/06 |
3,389 |
3,389 |
3,389 |
3,389 |
10 |
1.38 |
| 2026/01/07 |
3,315 |
3,318 |
3,315 |
3,318 |
1,020 |
-2.10 |
| 2026/01/08 |
3,332 |
3,332 |
3,332 |
3,332 |
130 |
0.42 |
| 2026/01/09 |
3,334 |
3,334 |
3,334 |
3,334 |
60 |
0.06 |
| 2026/01/13 |
3,380 |
3,382 |
3,380 |
3,382 |
370 |
1.44 |
| 2026/01/14 |
3,402 |
3,402 |
3,402 |
3,402 |
50 |
0.59 |
| 2026/01/15 |
3,434 |
3,434 |
3,434 |
3,434 |
50 |
0.94 |
| 2026/01/16 |
3,405 |
3,407 |
3,405 |
3,407 |
70 |
-0.79 |
| 2026/01/19 |
3,401 |
3,405 |
3,401 |
3,405 |
50 |
-0.06 |
| 2026/01/20 |
3,391 |
3,394 |
3,391 |
3,394 |
4,060 |
-0.32 |
| 2026/01/21 |
3,346 |
3,359 |
3,344 |
3,344 |
350 |
-1.47 |
