価格情報
| 始値 |
24,315円 |
| 高値 |
24,345円 |
| 安値 |
24,275円 |
| 終値 |
24,310円 |
| 出来高 |
850株 |
| 売買代金 |
20,667,435円 |
| 売り気配 (15:30) |
24,340円 |
| 買い気配 (15:30) |
24,310円 |
| 年初来高値 (2025/01/08) |
26,240円 |
| 年初来安値 (2025/04/22) |
21,590円 |
基本情報
| 銘柄名 |
上場インデックスファンド米国債券（為替ヘッジなし） |
| 英文銘柄名 |
LISTED INDEX FUND US BOND (NO CURRENCY HEDGE) |
| 時価総額 |
23,320,131,695.0円 |
| 発行済株式総数 |
957,509株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/08 |
80 |
0 |
2,761 |
-159 |
| 2026/01/07 |
80 |
50 |
2,920 |
13 |
| 2026/01/06 |
30 |
20 |
2,907 |
21 |
| 2026/01/05 |
10 |
0 |
2,886 |
-93 |
| 2025/12/30 |
10 |
0 |
2,979 |
0 |
| 2025/12/29 |
10 |
0 |
2,979 |
0 |
| 2025/12/26 |
10 |
10 |
2,979 |
0 |
| 2025/12/25 |
0 |
0 |
2,979 |
20 |
| 2025/12/24 |
0 |
0 |
2,959 |
160 |
| 2025/12/23 |
0 |
0 |
2,799 |
-895 |
| 2025/12/22 |
0 |
0 |
3,694 |
-105 |
| 2025/12/19 |
0 |
0 |
3,799 |
-267 |
| 2025/12/18 |
0 |
0 |
4,066 |
0 |
| 2025/12/17 |
0 |
-199 |
4,066 |
400 |
| 2025/12/16 |
199 |
199 |
3,666 |
0 |
| 2025/12/15 |
0 |
0 |
3,666 |
95 |
| 2025/12/12 |
0 |
0 |
3,571 |
-499 |
| 2025/12/11 |
0 |
0 |
4,070 |
-1,095 |
| 2025/12/10 |
0 |
0 |
5,165 |
-18 |
| 2025/12/09 |
0 |
0 |
5,183 |
-13 |
| 2025/12/08 |
0 |
0 |
5,196 |
1,583 |
| 2025/12/05 |
0 |
0 |
3,613 |
501 |
| 2025/12/04 |
0 |
0 |
3,112 |
-139 |
| 2025/12/03 |
0 |
0 |
3,251 |
-1,633 |
| 2025/12/02 |
0 |
0 |
4,884 |
-1,146 |
| 2025/12/01 |
0 |
0 |
6,030 |
46 |
| 2025/11/28 |
0 |
0 |
5,984 |
20 |
| 2025/11/27 |
0 |
0 |
5,964 |
1 |
| 2025/11/26 |
0 |
0 |
5,963 |
430 |
| 2025/11/25 |
0 |
0 |
5,533 |
-292 |
| 2025/11/21 |
0 |
0 |
5,825 |
2,472 |
| 2025/11/20 |
0 |
0 |
3,353 |
855 |
| 2025/11/19 |
0 |
0 |
2,498 |
0 |
| 2025/11/18 |
0 |
0 |
2,498 |
17 |
| 2025/11/17 |
0 |
0 |
2,481 |
-14 |
| 2025/11/14 |
0 |
0 |
2,495 |
9 |
| 2025/11/13 |
0 |
0 |
2,486 |
1 |
| 2025/11/12 |
0 |
0 |
2,485 |
2 |
| 2025/11/11 |
0 |
0 |
2,483 |
5 |
| 2025/11/10 |
0 |
0 |
2,478 |
3 |
| 2025/11/07 |
0 |
0 |
2,475 |
0 |
| 2025/11/06 |
0 |
0 |
2,475 |
-31 |
| 2025/11/05 |
0 |
0 |
2,506 |
-4 |
| 2025/10/31 |
0 |
0 |
2,510 |
-7 |
| 2025/10/30 |
0 |
-25 |
2,517 |
0 |
| 2025/10/29 |
25 |
0 |
2,517 |
0 |
| 2025/10/28 |
25 |
0 |
2,517 |
-492 |
| 2025/10/27 |
25 |
0 |
3,009 |
529 |
| 2025/10/24 |
25 |
0 |
2,480 |
6 |
| 2025/10/23 |
25 |
25 |
2,474 |
0 |
| 2025/10/22 |
0 |
0 |
2,474 |
-34 |
| 2025/10/21 |
0 |
0 |
2,508 |
-2,250 |
| 2025/10/20 |
0 |
0 |
4,758 |
-101 |
| 2025/10/17 |
0 |
0 |
4,859 |
-36 |
| 2025/10/16 |
0 |
0 |
4,895 |
-21 |
| 2025/10/15 |
0 |
-2 |
4,916 |
1,200 |
| 2025/10/14 |
2 |
2 |
3,716 |
0 |
| 2025/10/10 |
0 |
0 |
3,716 |
876 |
| 2025/10/09 |
0 |
0 |
2,840 |
115 |
| 2025/10/08 |
0 |
0 |
2,725 |
15 |
| 2025/10/07 |
0 |
0 |
2,710 |
-13 |
| 2025/10/06 |
0 |
0 |
2,723 |
-3 |
| 2025/10/03 |
0 |
0 |
2,726 |
8 |
| 2025/10/02 |
0 |
0 |
2,718 |
0 |
| 2025/10/01 |
0 |
0 |
2,718 |
2 |
| 2025/09/30 |
0 |
-50 |
2,716 |
17 |
| 2025/09/29 |
50 |
0 |
2,699 |
1 |
| 2025/09/26 |
50 |
50 |
2,698 |
200 |
| 2025/09/25 |
0 |
0 |
2,498 |
0 |
| 2025/09/22 |
0 |
0 |
2,517 |
1 |
| 2025/09/19 |
0 |
-1 |
2,516 |
-15 |
| 2025/09/18 |
1 |
0 |
2,531 |
-42 |
| 2025/09/17 |
1 |
1 |
2,573 |
46 |
| 2025/09/16 |
0 |
0 |
2,527 |
12 |
| 2025/09/12 |
0 |
0 |
2,515 |
0 |
| 2025/09/11 |
0 |
0 |
2,515 |
0 |
| 2025/09/10 |
0 |
0 |
2,515 |
0 |
| 2025/09/09 |
0 |
0 |
2,515 |
-28 |
| 2025/09/08 |
0 |
0 |
2,543 |
28 |
| 2025/09/05 |
0 |
0 |
2,515 |
0 |
| 2025/09/04 |
0 |
0 |
2,515 |
0 |
| 2025/09/03 |
0 |
0 |
2,515 |
3 |
| 2025/09/02 |
0 |
0 |
2,512 |
-45 |
| 2025/09/01 |
0 |
0 |
2,557 |
-1 |
| 2025/08/29 |
0 |
0 |
2,558 |
0 |
| 2025/08/28 |
0 |
0 |
2,558 |
0 |
| 2025/08/27 |
0 |
0 |
2,558 |
0 |
| 2025/08/26 |
0 |
0 |
2,558 |
4 |
| 2025/08/25 |
0 |
0 |
2,554 |
0 |
| 2025/08/22 |
0 |
0 |
2,554 |
1 |
| 2025/08/21 |
0 |
0 |
2,553 |
0 |
| 2025/08/20 |
0 |
0 |
2,553 |
0 |
| 2025/08/19 |
0 |
0 |
2,553 |
0 |
| 2025/08/15 |
0 |
0 |
2,563 |
-50 |
| 2025/08/13 |
0 |
0 |
2,603 |
20 |
| 2025/08/12 |
0 |
0 |
2,583 |
0 |
| 2025/08/08 |
0 |
0 |
2,583 |
0 |
| 2025/08/07 |
0 |
0 |
2,583 |
0 |
| 2025/08/06 |
0 |
0 |
2,583 |
93 |
| 2025/08/05 |
0 |
-1 |
2,490 |
0 |
| 2025/08/04 |
1 |
0 |
2,490 |
0 |
| 2025/08/01 |
1 |
0 |
2,490 |
0 |
| 2025/07/31 |
1 |
0 |
2,490 |
45 |
| 2025/07/30 |
1 |
1 |
2,445 |
0 |
| 2025/07/29 |
0 |
0 |
2,445 |
0 |
| 2025/07/28 |
0 |
0 |
2,445 |
0 |
| 2025/07/25 |
0 |
0 |
2,445 |
0 |
| 2025/07/24 |
0 |
0 |
2,445 |
0 |
| 2025/07/23 |
0 |
0 |
2,445 |
0 |
| 2025/07/22 |
0 |
0 |
2,445 |
-164 |
| 2025/07/18 |
0 |
0 |
2,609 |
-59 |
| 2025/07/17 |
0 |
0 |
2,668 |
-110 |
| 2025/07/16 |
0 |
0 |
2,778 |
333 |
| 2025/07/15 |
0 |
0 |
2,445 |
-22 |
| 2025/07/11 |
0 |
0 |
2,455 |
-2 |
| 2025/07/10 |
0 |
0 |
2,457 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
10 |
0 |
2,982 |
220 |
| 2026/01/09 |
10 |
0 |
2,762 |
-217 |
| 2025/12/26 |
10 |
10 |
2,979 |
-715 |
| 2025/12/19 |
0 |
0 |
3,694 |
28 |
| 2025/12/12 |
0 |
0 |
3,666 |
-1,530 |
| 2025/12/05 |
0 |
0 |
5,196 |
-834 |
| 2025/11/28 |
0 |
0 |
6,030 |
497 |
| 2025/11/21 |
0 |
0 |
5,533 |
3,052 |
| 2025/11/14 |
0 |
0 |
2,481 |
3 |
| 2025/11/07 |
0 |
0 |
2,478 |
-32 |
| 2025/10/31 |
0 |
-25 |
2,510 |
-499 |
| 2025/10/24 |
25 |
25 |
3,009 |
-1,749 |
| 2025/10/17 |
0 |
-2 |
4,758 |
1,042 |
| 2025/10/10 |
2 |
2 |
3,716 |
993 |
| 2025/10/03 |
0 |
-50 |
2,723 |
24 |
| 2025/09/26 |
50 |
50 |
2,699 |
182 |
| 2025/09/19 |
0 |
0 |
2,517 |
-10 |
| 2025/09/12 |
0 |
0 |
2,527 |
-16 |
| 2025/09/05 |
0 |
0 |
2,543 |
-14 |
| 2025/08/29 |
0 |
0 |
2,557 |
3 |
| 2025/08/22 |
0 |
0 |
2,554 |
1 |
| 2025/08/15 |
0 |
0 |
2,553 |
-30 |
| 2025/08/08 |
0 |
-1 |
2,583 |
93 |
| 2025/08/01 |
1 |
1 |
2,490 |
45 |
| 2025/07/25 |
0 |
0 |
2,445 |
0 |
| 2025/07/18 |
0 |
0 |
2,445 |
-22 |
| 2025/07/11 |
0 |
0 |
2,467 |
-91 |
| 2025/07/04 |
0 |
0 |
2,558 |
80 |
| 2025/06/27 |
0 |
0 |
2,478 |
110 |
| 2025/06/20 |
0 |
0 |
2,368 |
-60 |
| 2025/06/13 |
0 |
0 |
2,428 |
9 |
| 2025/06/06 |
0 |
0 |
2,419 |
-71 |
| 2025/05/30 |
0 |
0 |
2,490 |
138 |
| 2025/05/23 |
0 |
0 |
2,352 |
60 |
| 2025/05/16 |
0 |
0 |
2,292 |
62 |
| 2025/05/09 |
0 |
0 |
2,230 |
48 |
| 2025/05/02 |
0 |
0 |
2,182 |
85 |
| 2025/04/25 |
0 |
0 |
2,097 |
-150 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/07/07 |
Flow Traders Asia Pte Ltd. |
0
（1.37%→0.00%） |
| 2025/07/04 |
Flow Traders Asia Pte Ltd. |
13,505
（None→1.37%） |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/01/20 |
0 |
80 |
***** |
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 |
2 |
-2 |
0 |
240 |
|
|
|
| 2026/01/20 |
東証 |
2 |
2 |
0 |
0 |
80 |
***** |
***** |
- |
| 2026/01/19 |
東証 |
2 |
2 |
0 |
0 |
80 |
***** |
***** |
- |
| 2026/01/16 |
東証 |
2 |
2 |
0 |
0 |
80 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
2 |
2 |
0 |
0 |
80 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
2 |
2 |
0 |
0 |
240 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
2 |
2 |
0 |
0 |
80 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
10 |
10 |
0 |
0 |
80 |
- |
- |
- |
| 2026/01/08 |
東証 |
10 |
10 |
0 |
5 |
160 |
- |
- |
- |
| 2026/01/07 |
東証 |
10 |
78 |
-68 |
20 |
2560 |
20.00 |
7.35 |
E |
| 2026/01/06 |
東証 |
139 |
78 |
61 |
5 |
320 |
- |
- |
- |
| 2026/01/05 |
東証 |
139 |
28 |
111 |
5 |
320 |
- |
- |
- |
| 2025/12/30 |
東証 |
139 |
10 |
129 |
5 |
320 |
- |
- |
- |
| 2025/12/29 |
東証 |
139 |
10 |
129 |
5 |
320 |
- |
- |
- |
| 2025/12/26 |
東証 |
139 |
10 |
129 |
30 |
1920 |
- |
- |
- |
| 2025/12/25 |
東証 |
139 |
10 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/24 |
東証 |
139 |
0 |
139 |
15 |
480 |
- |
- |
- |
| 2025/12/23 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/22 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/19 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/18 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/17 |
東証 |
129 |
0 |
129 |
15 |
480 |
- |
- |
- |
| 2025/12/16 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/15 |
東証 |
199 |
199 |
0 |
5 |
160 |
***** |
***** |
- |
| 2025/12/12 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/11 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/10 |
東証 |
129 |
0 |
129 |
15 |
480 |
- |
- |
- |
| 2025/12/09 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/08 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
| 2025/12/05 |
東証 |
129 |
0 |
129 |
5 |
160 |
- |
- |
- |
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 |
24,050 |
24,050 |
23,845 |
23,875 |
232 |
- |
| 2024/07/30 |
23,985 |
24,050 |
23,910 |
24,050 |
400 |
0.73 |
| 2024/07/31 |
23,725 |
24,010 |
23,000 |
23,875 |
1,837 |
-0.73 |
| 2024/08/01 |
23,605 |
23,605 |
23,390 |
23,540 |
1,300 |
-1.40 |
| 2024/08/02 |
23,400 |
23,695 |
23,350 |
23,610 |
1,477 |
0.30 |
| 2024/08/05 |
23,465 |
23,465 |
22,900 |
23,050 |
6,510 |
-2.37 |
| 2024/08/06 |
23,265 |
23,380 |
23,065 |
23,305 |
2,909 |
1.11 |
| 2024/08/07 |
23,000 |
23,465 |
23,000 |
23,390 |
4,764 |
0.36 |
| 2024/08/08 |
23,345 |
23,345 |
23,170 |
23,295 |
486 |
-0.41 |
| 2024/08/09 |
23,415 |
23,690 |
23,255 |
23,690 |
40,626 |
1.70 |
| 2024/08/13 |
23,485 |
23,495 |
23,335 |
23,455 |
758 |
-0.99 |
| 2024/08/14 |
23,540 |
23,540 |
23,385 |
23,460 |
518 |
0.02 |
| 2024/08/15 |
23,500 |
23,590 |
23,500 |
23,545 |
228 |
0.36 |
| 2024/08/16 |
23,545 |
23,715 |
23,545 |
23,705 |
1,090 |
0.68 |
| 2024/08/19 |
23,630 |
23,630 |
23,190 |
23,190 |
649 |
-2.17 |
| 2024/08/20 |
23,425 |
23,505 |
23,290 |
23,470 |
537 |
1.21 |
| 2024/08/21 |
23,405 |
23,405 |
23,260 |
23,350 |
215 |
-0.51 |
| 2024/08/22 |
23,385 |
23,385 |
23,260 |
23,280 |
486 |
-0.30 |
| 2024/08/23 |
23,345 |
23,375 |
23,250 |
23,295 |
659 |
0.06 |
| 2024/08/26 |
23,160 |
23,240 |
23,060 |
23,240 |
326 |
-0.24 |
| 2024/08/27 |
23,265 |
23,265 |
23,170 |
23,170 |
126 |
-0.30 |
| 2024/08/28 |
23,110 |
23,160 |
23,085 |
23,140 |
256 |
-0.13 |
| 2024/08/29 |
23,220 |
23,220 |
23,120 |
23,175 |
120 |
0.15 |
| 2024/08/30 |
23,200 |
23,200 |
23,130 |
23,135 |
6,705 |
-0.17 |
| 2024/09/02 |
23,285 |
23,370 |
23,260 |
23,290 |
14,747 |
0.67 |
| 2024/09/03 |
23,350 |
23,450 |
23,310 |
23,340 |
11,072 |
0.21 |
| 2024/09/04 |
23,340 |
23,355 |
23,245 |
23,275 |
1,188 |
-0.28 |
| 2024/09/05 |
23,540 |
23,540 |
23,120 |
23,120 |
256 |
-0.67 |
| 2024/09/06 |
23,100 |
23,160 |
23,060 |
23,090 |
1,814 |
-0.13 |
| 2024/09/09 |
23,590 |
23,590 |
23,025 |
23,065 |
145 |
-0.11 |
| 2024/09/10 |
23,065 |
23,220 |
23,065 |
23,180 |
192 |
0.50 |
| 2024/09/11 |
23,135 |
23,135 |
22,970 |
23,055 |
290 |
-0.54 |
| 2024/09/12 |
23,195 |
23,220 |
23,140 |
23,210 |
10,144 |
0.67 |
| 2024/09/13 |
23,055 |
23,055 |
22,910 |
22,945 |
408 |
-1.14 |
| 2024/09/17 |
23,165 |
23,165 |
22,875 |
22,930 |
3,675 |
-0.07 |
| 2024/09/18 |
22,945 |
23,100 |
22,945 |
23,030 |
171 |
0.44 |
| 2024/09/19 |
23,290 |
23,290 |
23,120 |
23,120 |
362 |
0.39 |
| 2024/09/20 |
23,045 |
23,165 |
23,045 |
23,050 |
434 |
-0.30 |
| 2024/09/24 |
23,210 |
23,250 |
23,205 |
23,250 |
673 |
0.87 |
| 2024/09/25 |
23,250 |
23,250 |
23,170 |
23,190 |
128 |
-0.26 |
| 2024/09/26 |
23,355 |
23,415 |
23,340 |
23,385 |
467 |
0.84 |
| 2024/09/27 |
23,510 |
23,600 |
23,385 |
23,600 |
4,675 |
0.92 |
| 2024/09/30 |
23,390 |
23,390 |
22,935 |
22,935 |
444 |
-2.82 |
| 2024/10/01 |
23,160 |
23,315 |
22,900 |
23,290 |
8,743 |
1.55 |
| 2024/10/02 |
23,455 |
23,455 |
23,265 |
23,270 |
139 |
-0.09 |
| 2024/10/03 |
23,465 |
23,735 |
23,465 |
23,655 |
14,600 |
1.65 |
| 2024/10/04 |
23,670 |
23,670 |
23,490 |
23,490 |
232 |
-0.70 |
| 2024/10/07 |
23,735 |
23,735 |
23,595 |
23,615 |
1,514 |
0.53 |
| 2024/10/08 |
23,590 |
23,590 |
23,435 |
23,505 |
4,561 |
-0.47 |
| 2024/10/09 |
23,495 |
23,560 |
23,490 |
23,555 |
117 |
0.21 |
| 2024/10/10 |
23,600 |
23,615 |
23,575 |
23,590 |
234 |
0.15 |
| 2024/10/11 |
23,585 |
23,585 |
23,505 |
23,535 |
72 |
-0.23 |
| 2024/10/15 |
23,535 |
23,630 |
23,535 |
23,620 |
203 |
0.36 |
| 2024/10/16 |
23,620 |
23,700 |
23,615 |
23,700 |
10,387 |
0.34 |
| 2024/10/17 |
23,750 |
23,750 |
23,705 |
23,720 |
184 |
0.08 |
| 2024/10/18 |
23,800 |
23,800 |
23,645 |
23,705 |
318 |
-0.06 |
| 2024/10/21 |
23,735 |
23,735 |
23,595 |
23,615 |
569 |
-0.38 |
| 2024/10/22 |
23,850 |
23,850 |
23,650 |
23,675 |
236 |
0.25 |
| 2024/10/23 |
23,770 |
23,805 |
23,715 |
23,805 |
310 |
0.55 |
| 2024/10/24 |
23,805 |
23,925 |
23,805 |
23,875 |
226 |
0.29 |
| 2024/10/25 |
23,800 |
23,875 |
23,800 |
23,830 |
111 |
-0.19 |
| 2024/10/28 |
23,830 |
24,015 |
23,830 |
23,975 |
1,299 |
0.61 |
| 2024/10/29 |
23,945 |
23,945 |
23,880 |
23,890 |
1,349 |
-0.35 |
| 2024/10/30 |
23,985 |
24,020 |
23,950 |
24,005 |
361 |
0.48 |
| 2024/10/31 |
23,990 |
23,990 |
23,850 |
23,875 |
192 |
-0.54 |
| 2024/11/01 |
23,705 |
23,845 |
23,705 |
23,835 |
326 |
-0.17 |
| 2024/11/05 |
23,825 |
23,825 |
23,715 |
23,755 |
2,902 |
-0.34 |
| 2024/11/06 |
23,625 |
23,775 |
23,625 |
23,770 |
207 |
0.06 |
| 2024/11/07 |
23,825 |
23,890 |
23,790 |
23,835 |
5,946 |
0.27 |
| 2024/11/08 |
23,890 |
23,890 |
23,760 |
23,795 |
169 |
-0.17 |
| 2024/11/11 |
23,735 |
23,890 |
23,730 |
23,875 |
330 |
0.34 |
| 2024/11/12 |
23,875 |
23,955 |
23,875 |
23,910 |
197 |
0.15 |
| 2024/11/13 |
23,995 |
23,995 |
23,880 |
23,885 |
293 |
-0.10 |
| 2024/11/14 |
23,945 |
24,050 |
23,945 |
24,010 |
322 |
0.52 |
| 2024/11/15 |
24,035 |
24,180 |
24,035 |
24,120 |
639 |
0.46 |
| 2024/11/18 |
23,920 |
23,925 |
23,790 |
23,890 |
613 |
-0.95 |
| 2024/11/19 |
23,965 |
23,965 |
23,860 |
23,895 |
349 |
0.02 |
| 2024/11/20 |
23,950 |
24,050 |
23,950 |
24,050 |
7,409 |
0.65 |
| 2024/11/21 |
23,955 |
24,035 |
23,955 |
23,985 |
226 |
-0.27 |
| 2024/11/22 |
23,895 |
23,980 |
23,845 |
23,975 |
90 |
-0.04 |
| 2024/11/25 |
23,985 |
24,000 |
23,900 |
24,000 |
1,256 |
0.10 |
| 2024/11/26 |
24,085 |
24,115 |
24,020 |
24,035 |
282 |
0.15 |
| 2024/11/27 |
23,995 |
24,065 |
23,795 |
24,065 |
23,417 |
0.12 |
| 2024/11/28 |
23,705 |
23,860 |
23,705 |
23,855 |
1,215 |
-0.87 |
| 2024/11/29 |
23,780 |
23,780 |
23,500 |
23,585 |
10,192 |
-1.13 |
| 2024/12/02 |
23,700 |
23,700 |
23,575 |
23,665 |
2,247 |
0.34 |
| 2024/12/03 |
23,660 |
23,660 |
23,555 |
23,600 |
99 |
-0.27 |
| 2024/12/04 |
23,575 |
23,575 |
23,495 |
23,560 |
41 |
-0.17 |
| 2024/12/05 |
23,770 |
23,770 |
23,590 |
23,610 |
944 |
0.21 |
| 2024/12/06 |
23,775 |
23,775 |
23,640 |
23,655 |
58 |
0.19 |
| 2024/12/09 |
23,755 |
23,755 |
23,675 |
23,720 |
253 |
0.27 |
| 2024/12/10 |
23,805 |
23,860 |
23,805 |
23,825 |
378 |
0.44 |
| 2024/12/11 |
23,905 |
23,905 |
23,810 |
23,835 |
127 |
0.04 |
| 2024/12/12 |
23,875 |
23,945 |
23,830 |
23,945 |
382 |
0.46 |
| 2024/12/13 |
23,945 |
23,945 |
23,870 |
23,925 |
21,328 |
-0.08 |
| 2024/12/16 |
23,900 |
23,945 |
23,875 |
23,935 |
198 |
0.04 |
| 2024/12/17 |
24,000 |
24,000 |
23,945 |
23,945 |
5,109 |
0.04 |
| 2024/12/18 |
23,945 |
23,945 |
23,860 |
23,865 |
137 |
-0.33 |
| 2024/12/19 |
23,700 |
23,955 |
23,700 |
23,925 |
440 |
0.25 |
| 2024/12/20 |
24,130 |
24,285 |
24,125 |
24,135 |
562 |
0.88 |
| 2024/12/23 |
24,100 |
24,150 |
24,100 |
24,125 |
207 |
-0.04 |
| 2024/12/24 |
24,145 |
24,165 |
24,125 |
24,125 |
213 |
0.00 |
| 2024/12/25 |
24,230 |
24,230 |
24,130 |
24,185 |
399 |
0.25 |
| 2024/12/26 |
24,180 |
24,180 |
24,130 |
24,155 |
131 |
-0.12 |
| 2024/12/27 |
24,225 |
24,280 |
24,225 |
24,280 |
773 |
0.52 |
| 2024/12/30 |
24,300 |
24,300 |
24,180 |
24,270 |
691 |
-0.04 |
| 2025/01/06 |
24,265 |
24,265 |
24,160 |
24,240 |
2,057 |
-0.12 |
| 2025/01/07 |
24,325 |
24,330 |
24,200 |
24,240 |
6,609 |
0.00 |
| 2025/01/08 |
26,240 |
26,240 |
24,185 |
24,185 |
1,274 |
-0.23 |
| 2025/01/09 |
23,740 |
23,985 |
23,620 |
23,690 |
459 |
-2.05 |
| 2025/01/10 |
23,750 |
23,750 |
23,625 |
23,680 |
505 |
-0.04 |
| 2025/01/14 |
23,480 |
23,480 |
23,345 |
23,460 |
1,732 |
-0.93 |
| 2025/01/15 |
23,480 |
23,480 |
23,350 |
23,385 |
482 |
-0.32 |
| 2025/01/16 |
23,390 |
23,435 |
23,290 |
23,380 |
526 |
-0.02 |
| 2025/01/17 |
23,445 |
23,445 |
23,320 |
23,405 |
268 |
0.11 |
| 2025/01/20 |
23,590 |
23,590 |
23,405 |
23,445 |
322 |
0.17 |
| 2025/01/21 |
23,495 |
23,525 |
23,430 |
23,495 |
328 |
0.21 |
| 2025/01/22 |
23,570 |
23,570 |
23,400 |
23,470 |
520 |
-0.11 |
| 2025/01/23 |
23,565 |
23,585 |
23,505 |
23,585 |
312 |
0.49 |
| 2025/01/24 |
23,505 |
23,505 |
23,315 |
23,385 |
1,104 |
-0.85 |
| 2025/01/27 |
23,580 |
23,580 |
23,395 |
23,525 |
240 |
0.60 |
| 2025/01/28 |
23,535 |
23,575 |
23,430 |
23,515 |
472 |
-0.04 |
| 2025/01/29 |
23,505 |
23,605 |
23,505 |
23,520 |
2,906 |
0.02 |
| 2025/01/30 |
23,520 |
23,520 |
23,390 |
23,415 |
290 |
-0.45 |
| 2025/01/31 |
23,415 |
23,450 |
23,300 |
23,415 |
342 |
0.00 |
| 2025/02/03 |
23,585 |
23,620 |
23,510 |
23,535 |
1,832 |
0.51 |
| 2025/02/04 |
23,530 |
23,530 |
23,435 |
23,445 |
7,810 |
-0.38 |
| 2025/02/05 |
23,480 |
23,480 |
23,240 |
23,275 |
640 |
-0.73 |
| 2025/02/06 |
23,410 |
23,410 |
23,200 |
23,295 |
744 |
0.09 |
| 2025/02/07 |
23,185 |
23,185 |
23,050 |
23,145 |
577 |
-0.64 |
| 2025/02/10 |
23,005 |
23,115 |
23,005 |
23,085 |
518 |
-0.26 |
| 2025/02/12 |
23,050 |
23,250 |
23,050 |
23,250 |
1,403 |
0.71 |
| 2025/02/13 |
23,255 |
23,305 |
23,245 |
23,245 |
334 |
-0.02 |
| 2025/02/14 |
23,225 |
23,225 |
23,110 |
23,155 |
618 |
-0.39 |
| 2025/02/17 |
23,200 |
23,200 |
23,035 |
23,035 |
867 |
-0.52 |
| 2025/02/18 |
23,145 |
23,145 |
23,030 |
23,095 |
988 |
0.26 |
| 2025/02/19 |
23,120 |
23,120 |
22,990 |
22,990 |
1,263 |
-0.45 |
| 2025/02/20 |
23,060 |
23,060 |
22,825 |
22,835 |
625 |
-0.67 |
| 2025/02/21 |
22,800 |
22,920 |
22,730 |
22,865 |
308 |
0.13 |
| 2025/02/25 |
22,995 |
23,040 |
22,930 |
22,960 |
382 |
0.42 |
| 2025/02/26 |
22,960 |
23,130 |
22,955 |
23,060 |
446 |
0.44 |
| 2025/02/27 |
23,010 |
23,095 |
23,010 |
23,060 |
264 |
0.00 |
| 2025/02/28 |
23,200 |
23,260 |
23,160 |
23,250 |
1,553 |
0.82 |
| 2025/03/03 |
23,485 |
23,485 |
23,285 |
23,350 |
421 |
0.43 |
| 2025/03/04 |
23,250 |
23,485 |
23,250 |
23,305 |
297 |
-0.19 |
| 2025/03/05 |
23,250 |
23,330 |
23,230 |
23,245 |
579 |
-0.26 |
| 2025/03/06 |
23,100 |
23,100 |
22,960 |
23,100 |
246 |
-0.62 |
| 2025/03/07 |
22,865 |
22,985 |
22,865 |
22,915 |
286 |
-0.80 |
| 2025/03/10 |
23,000 |
23,000 |
22,775 |
22,845 |
577 |
-0.31 |
| 2025/03/11 |
22,855 |
23,000 |
22,855 |
22,960 |
393 |
0.50 |
| 2025/03/12 |
22,835 |
22,965 |
22,835 |
22,960 |
121 |
0.00 |
| 2025/03/13 |
22,960 |
23,000 |
22,880 |
22,980 |
655 |
0.09 |
| 2025/03/14 |
23,000 |
23,000 |
22,930 |
23,000 |
348 |
0.09 |
| 2025/03/17 |
23,125 |
23,140 |
22,970 |
23,055 |
519 |
0.24 |
| 2025/03/18 |
22,990 |
23,195 |
22,990 |
23,195 |
683 |
0.61 |
| 2025/03/19 |
23,155 |
23,195 |
23,125 |
23,195 |
513 |
0.00 |
| 2025/03/21 |
23,225 |
23,250 |
23,100 |
23,245 |
589 |
0.22 |
| 2025/03/24 |
23,310 |
23,310 |
23,220 |
23,220 |
189 |
-0.11 |
| 2025/03/25 |
23,350 |
23,350 |
23,270 |
23,270 |
158 |
0.22 |
| 2025/03/26 |
23,270 |
23,280 |
23,195 |
23,280 |
213 |
0.04 |
| 2025/03/27 |
23,345 |
23,345 |
23,185 |
23,215 |
191 |
-0.28 |
| 2025/03/28 |
23,210 |
23,350 |
23,210 |
23,330 |
986 |
0.50 |
| 2025/03/31 |
23,325 |
23,395 |
23,235 |
23,280 |
356 |
-0.21 |
| 2025/04/01 |
23,500 |
23,500 |
23,365 |
23,430 |
1,442 |
0.64 |
| 2025/04/02 |
23,500 |
23,500 |
23,390 |
23,460 |
475 |
0.13 |
| 2025/04/03 |
23,495 |
23,495 |
23,225 |
23,260 |
379 |
-0.85 |
| 2025/04/04 |
23,300 |
23,300 |
23,115 |
23,190 |
3,501 |
-0.30 |
| 2025/04/07 |
23,180 |
23,500 |
23,180 |
23,265 |
4,386 |
0.32 |
| 2025/04/08 |
23,265 |
23,265 |
23,050 |
23,165 |
483 |
-0.43 |
| 2025/04/09 |
23,005 |
23,005 |
22,250 |
22,420 |
3,054 |
-3.22 |
| 2025/04/10 |
22,980 |
22,980 |
22,755 |
22,800 |
3,650 |
1.69 |
| 2025/04/11 |
22,005 |
22,300 |
21,955 |
22,190 |
16,147 |
-2.68 |
| 2025/04/14 |
22,190 |
22,190 |
21,840 |
22,005 |
3,481 |
-0.83 |
| 2025/04/15 |
22,170 |
22,240 |
22,095 |
22,095 |
426 |
0.41 |
| 2025/04/16 |
22,175 |
22,215 |
22,140 |
22,140 |
603 |
0.20 |
| 2025/04/17 |
22,175 |
22,240 |
22,140 |
22,200 |
185 |
0.27 |
| 2025/04/18 |
22,265 |
22,270 |
22,120 |
22,120 |
106 |
-0.36 |
| 2025/04/21 |
22,085 |
22,085 |
21,805 |
21,890 |
5,291 |
-1.04 |
| 2025/04/22 |
21,985 |
21,985 |
21,590 |
21,815 |
10,587 |
-0.34 |
| 2025/04/23 |
21,860 |
22,110 |
21,860 |
21,965 |
425 |
0.69 |
| 2025/04/24 |
22,075 |
22,200 |
22,075 |
22,120 |
2,529 |
0.71 |
| 2025/04/25 |
22,260 |
22,400 |
22,225 |
22,400 |
763 |
1.27 |
| 2025/04/28 |
22,500 |
22,500 |
22,400 |
22,485 |
1,022 |
0.38 |
| 2025/04/30 |
22,520 |
22,520 |
22,395 |
22,440 |
245 |
-0.20 |
| 2025/05/01 |
22,510 |
22,680 |
22,475 |
22,680 |
276 |
1.07 |
| 2025/05/02 |
22,825 |
22,880 |
22,730 |
22,735 |
405 |
0.24 |
| 2025/05/07 |
22,405 |
22,405 |
22,255 |
22,300 |
3,170 |
-1.91 |
| 2025/05/08 |
22,450 |
22,510 |
22,430 |
22,500 |
240 |
0.90 |
| 2025/05/09 |
22,670 |
22,690 |
22,600 |
22,600 |
1,122 |
0.44 |
| 2025/05/12 |
22,585 |
22,660 |
22,510 |
22,510 |
195 |
-0.40 |
| 2025/05/13 |
22,720 |
22,880 |
22,720 |
22,820 |
3,597 |
1.38 |
| 2025/05/14 |
22,735 |
22,780 |
22,665 |
22,700 |
405 |
-0.53 |
| 2025/05/15 |
22,520 |
22,535 |
22,395 |
22,480 |
4,584 |
-0.97 |
| 2025/05/16 |
22,515 |
22,520 |
22,445 |
22,510 |
22,284 |
0.13 |
| 2025/05/19 |
22,390 |
22,440 |
22,360 |
22,360 |
465 |
-0.67 |
| 2025/05/20 |
22,440 |
22,500 |
22,325 |
22,375 |
229 |
0.07 |
| 2025/05/21 |
22,320 |
22,320 |
22,130 |
22,130 |
364 |
-1.09 |
| 2025/05/22 |
22,035 |
22,035 |
21,950 |
22,000 |
826 |
-0.59 |
| 2025/05/23 |
22,085 |
22,195 |
22,085 |
22,135 |
173 |
0.61 |
| 2025/05/26 |
22,060 |
22,060 |
21,910 |
21,965 |
483 |
-0.77 |
| 2025/05/27 |
22,000 |
22,170 |
21,965 |
22,165 |
220 |
0.91 |
| 2025/05/28 |
22,360 |
22,440 |
22,285 |
22,440 |
469 |
1.24 |
| 2025/05/29 |
22,440 |
22,535 |
22,430 |
22,430 |
756 |
-0.04 |
| 2025/05/30 |
22,360 |
22,380 |
22,250 |
22,365 |
438 |
-0.29 |
| 2025/06/02 |
22,370 |
22,385 |
22,295 |
22,385 |
219 |
0.09 |
| 2025/06/03 |
22,125 |
22,370 |
22,125 |
22,240 |
389 |
-0.65 |
| 2025/06/04 |
22,310 |
22,385 |
22,310 |
22,350 |
271 |
0.49 |
| 2025/06/05 |
22,325 |
22,325 |
22,275 |
22,290 |
406 |
-0.27 |
| 2025/06/06 |
22,370 |
22,425 |
22,370 |
22,415 |
196 |
0.56 |
| 2025/06/09 |
22,410 |
22,410 |
22,325 |
22,325 |
97 |
-0.40 |
| 2025/06/10 |
22,390 |
22,520 |
22,380 |
22,395 |
2,696 |
0.31 |
| 2025/06/11 |
22,475 |
22,500 |
22,445 |
22,470 |
73 |
0.33 |
| 2025/06/12 |
22,475 |
22,475 |
22,395 |
22,395 |
1,174 |
-0.33 |
| 2025/06/13 |
22,450 |
22,545 |
22,390 |
22,525 |
1,546 |
0.58 |
| 2025/06/16 |
22,540 |
22,540 |
22,415 |
22,430 |
287 |
-0.42 |
| 2025/06/17 |
22,510 |
22,575 |
22,510 |
22,535 |
261 |
0.47 |
| 2025/06/18 |
22,705 |
22,705 |
22,580 |
22,595 |
189 |
0.27 |
| 2025/06/19 |
22,630 |
22,665 |
22,610 |
22,650 |
188 |
0.24 |
| 2025/06/20 |
22,655 |
22,760 |
22,655 |
22,760 |
409 |
0.49 |
| 2025/06/23 |
22,855 |
23,000 |
22,855 |
22,975 |
658 |
0.94 |
| 2025/06/24 |
22,890 |
22,890 |
22,790 |
22,790 |
631 |
-0.81 |
| 2025/06/25 |
22,830 |
22,830 |
22,765 |
22,830 |
313 |
0.18 |
| 2025/06/26 |
22,815 |
22,840 |
22,790 |
22,790 |
119 |
-0.18 |
| 2025/06/27 |
22,865 |
22,870 |
22,790 |
22,810 |
372 |
0.09 |
| 2025/06/30 |
22,900 |
22,900 |
22,680 |
22,705 |
883 |
-0.46 |
| 2025/07/01 |
22,800 |
22,805 |
22,730 |
22,775 |
634 |
0.31 |
| 2025/07/02 |
22,655 |
22,720 |
22,655 |
22,690 |
823 |
-0.37 |
| 2025/07/03 |
22,640 |
22,725 |
22,640 |
22,715 |
153 |
0.11 |
| 2025/07/04 |
22,760 |
22,760 |
22,695 |
22,695 |
554 |
-0.09 |
| 2025/07/07 |
22,740 |
22,815 |
22,690 |
22,815 |
190 |
0.53 |
| 2025/07/08 |
22,850 |
22,900 |
22,825 |
22,825 |
13,946 |
0.04 |
| 2025/07/09 |
22,440 |
22,450 |
22,390 |
22,425 |
3,714 |
-1.75 |
| 2025/07/10 |
22,430 |
22,450 |
22,370 |
22,430 |
440 |
0.02 |
| 2025/07/11 |
22,430 |
22,530 |
22,405 |
22,510 |
312 |
0.36 |
| 2025/07/14 |
22,475 |
22,500 |
22,410 |
22,475 |
413 |
-0.16 |
| 2025/07/15 |
22,525 |
22,540 |
22,490 |
22,540 |
463 |
0.29 |
| 2025/07/16 |
22,575 |
22,650 |
22,575 |
22,630 |
441 |
0.40 |
| 2025/07/17 |
22,550 |
22,635 |
22,550 |
22,635 |
488 |
0.02 |
| 2025/07/18 |
22,635 |
22,695 |
22,600 |
22,680 |
1,897 |
0.20 |
| 2025/07/22 |
22,620 |
22,645 |
22,595 |
22,635 |
787 |
-0.20 |
| 2025/07/23 |
22,505 |
22,590 |
22,440 |
22,510 |
1,658 |
-0.55 |
| 2025/07/24 |
22,415 |
22,440 |
22,345 |
22,400 |
804 |
-0.49 |
| 2025/07/25 |
22,495 |
22,580 |
22,470 |
22,505 |
1,320 |
0.47 |
| 2025/07/28 |
22,600 |
22,650 |
22,595 |
22,650 |
207 |
0.64 |
| 2025/07/29 |
22,660 |
22,760 |
22,660 |
22,700 |
277 |
0.22 |
| 2025/07/30 |
22,815 |
22,850 |
22,765 |
22,775 |
119 |
0.33 |
| 2025/07/31 |
22,875 |
22,900 |
22,850 |
22,870 |
148 |
0.42 |
| 2025/08/01 |
23,105 |
23,140 |
23,065 |
23,065 |
2,131 |
0.85 |
| 2025/08/04 |
22,900 |
22,920 |
22,860 |
22,875 |
4,941 |
-0.82 |
| 2025/08/05 |
22,875 |
22,895 |
22,830 |
22,850 |
258 |
-0.11 |
| 2025/08/06 |
22,920 |
22,920 |
22,865 |
22,865 |
108 |
0.07 |
| 2025/08/07 |
22,845 |
22,905 |
22,840 |
22,850 |
587 |
-0.07 |
| 2025/08/08 |
22,765 |
22,850 |
22,760 |
22,830 |
653 |
-0.09 |
| 2025/08/12 |
23,025 |
23,025 |
22,920 |
22,970 |
2,713 |
0.61 |
| 2025/08/13 |
22,875 |
22,930 |
22,855 |
22,920 |
1,922 |
-0.22 |
| 2025/08/14 |
22,885 |
22,885 |
22,750 |
22,750 |
244 |
-0.74 |
| 2025/08/15 |
22,865 |
22,865 |
22,790 |
22,820 |
349 |
0.31 |
| 2025/08/18 |
22,765 |
22,830 |
22,765 |
22,830 |
372 |
0.04 |
| 2025/08/19 |
22,850 |
22,860 |
22,800 |
22,800 |
460 |
-0.13 |
| 2025/08/20 |
22,880 |
22,890 |
22,780 |
22,780 |
488 |
-0.09 |
| 2025/08/21 |
22,830 |
22,860 |
22,830 |
22,850 |
322 |
0.31 |
| 2025/08/22 |
22,925 |
23,000 |
22,925 |
22,975 |
466 |
0.55 |
| 2025/08/25 |
22,895 |
22,910 |
22,830 |
22,830 |
1,909 |
-0.63 |
| 2025/08/26 |
22,950 |
22,950 |
22,810 |
22,890 |
587 |
0.26 |
| 2025/08/27 |
22,930 |
22,990 |
22,900 |
22,970 |
388 |
0.35 |
| 2025/08/28 |
22,970 |
22,975 |
22,940 |
22,940 |
172 |
-0.13 |
| 2025/08/29 |
22,950 |
22,970 |
22,920 |
22,950 |
833 |
0.04 |
| 2025/09/01 |
22,950 |
22,990 |
22,870 |
22,870 |
430 |
-0.35 |
| 2025/09/02 |
22,910 |
23,015 |
22,890 |
23,015 |
624 |
0.63 |
| 2025/09/03 |
23,080 |
23,150 |
23,060 |
23,075 |
422 |
0.26 |
| 2025/09/04 |
23,135 |
23,160 |
23,120 |
23,150 |
195 |
0.33 |
| 2025/09/05 |
23,270 |
23,280 |
23,225 |
23,270 |
338 |
0.52 |
| 2025/09/08 |
23,350 |
23,390 |
23,305 |
23,345 |
406 |
0.32 |
| 2025/09/09 |
23,300 |
23,310 |
23,220 |
23,230 |
5,532 |
-0.49 |
| 2025/09/10 |
23,245 |
23,255 |
23,230 |
23,230 |
88 |
0.00 |
| 2025/09/11 |
23,310 |
23,325 |
23,295 |
23,325 |
140 |
0.41 |
| 2025/09/12 |
23,305 |
23,340 |
23,300 |
23,335 |
585 |
0.04 |
| 2025/09/16 |
23,335 |
23,335 |
23,240 |
23,240 |
657 |
-0.41 |
| 2025/09/17 |
23,180 |
23,205 |
23,155 |
23,190 |
1,661 |
-0.22 |
| 2025/09/18 |
23,190 |
23,290 |
23,190 |
23,290 |
198 |
0.43 |
| 2025/09/19 |
23,325 |
23,330 |
23,175 |
23,245 |
243 |
-0.19 |
| 2025/09/22 |
23,260 |
23,315 |
23,260 |
23,315 |
267 |
0.30 |
| 2025/09/24 |
23,280 |
23,320 |
23,250 |
23,320 |
289 |
0.02 |
| 2025/09/25 |
23,365 |
23,380 |
23,355 |
23,370 |
415 |
0.21 |
| 2025/09/26 |
23,505 |
23,505 |
23,450 |
23,480 |
1,589 |
0.47 |
| 2025/09/29 |
23,450 |
23,450 |
23,345 |
23,370 |
1,126 |
-0.47 |
| 2025/09/30 |
23,365 |
23,365 |
23,260 |
23,290 |
141 |
-0.34 |
| 2025/10/01 |
23,205 |
23,280 |
23,140 |
23,140 |
901 |
-0.64 |
| 2025/10/02 |
23,190 |
23,245 |
23,190 |
23,205 |
543 |
0.28 |
| 2025/10/03 |
23,235 |
23,300 |
23,225 |
23,285 |
155 |
0.34 |
| 2025/10/06 |
23,495 |
23,625 |
23,495 |
23,580 |
800 |
1.27 |
| 2025/10/07 |
23,605 |
23,660 |
23,605 |
23,660 |
359 |
0.34 |
| 2025/10/08 |
23,910 |
24,025 |
23,910 |
24,025 |
537 |
1.54 |
| 2025/10/09 |
24,070 |
24,080 |
23,985 |
24,060 |
2,557 |
0.15 |
| 2025/10/10 |
24,045 |
24,110 |
24,025 |
24,065 |
678 |
0.02 |
| 2025/10/14 |
24,095 |
24,140 |
24,040 |
24,065 |
3,417 |
0.00 |
| 2025/10/15 |
24,090 |
24,095 |
23,960 |
23,990 |
329 |
-0.31 |
| 2025/10/16 |
23,950 |
23,985 |
23,880 |
23,950 |
2,418 |
-0.17 |
| 2025/10/17 |
23,950 |
23,975 |
23,925 |
23,925 |
707 |
-0.10 |
| 2025/10/20 |
23,980 |
23,980 |
23,895 |
23,900 |
2,347 |
-0.10 |
| 2025/10/21 |
23,995 |
24,115 |
23,980 |
24,115 |
465 |
0.90 |
| 2025/10/22 |
24,200 |
24,220 |
24,165 |
24,200 |
823 |
0.35 |
| 2025/10/23 |
24,280 |
24,355 |
24,270 |
24,280 |
504 |
0.33 |
| 2025/10/24 |
24,280 |
24,330 |
24,250 |
24,330 |
2,011 |
0.21 |
| 2025/10/27 |
24,330 |
24,330 |
24,245 |
24,285 |
1,069 |
-0.18 |
| 2025/10/28 |
24,300 |
24,315 |
24,185 |
24,185 |
798 |
-0.41 |
| 2025/10/29 |
24,185 |
24,280 |
24,150 |
24,275 |
589 |
0.37 |
| 2025/10/30 |
24,195 |
24,235 |
24,135 |
24,235 |
1,002 |
-0.16 |
| 2025/10/31 |
24,320 |
24,350 |
24,310 |
24,335 |
442 |
0.41 |
| 2025/11/04 |
24,355 |
24,395 |
24,300 |
24,315 |
7,925 |
-0.08 |
| 2025/11/05 |
24,295 |
24,340 |
24,260 |
24,340 |
742 |
0.10 |
| 2025/11/06 |
24,295 |
24,295 |
24,250 |
24,280 |
1,130 |
-0.25 |
| 2025/11/07 |
24,200 |
24,270 |
24,200 |
24,260 |
6,831 |
-0.08 |
| 2025/11/10 |
24,295 |
24,320 |
24,260 |
24,320 |
957 |
0.25 |
| 2025/11/11 |
24,395 |
24,425 |
24,380 |
24,400 |
428 |
0.33 |
| 2025/11/12 |
24,430 |
24,535 |
24,430 |
24,535 |
345 |
0.55 |
| 2025/11/13 |
24,555 |
24,630 |
24,530 |
24,630 |
294 |
0.39 |
| 2025/11/14 |
24,495 |
24,500 |
24,430 |
24,445 |
966 |
-0.75 |
| 2025/11/17 |
24,410 |
24,465 |
24,395 |
24,445 |
579 |
0.00 |
| 2025/11/18 |
24,560 |
24,590 |
24,530 |
24,590 |
414 |
0.59 |
| 2025/11/19 |
24,670 |
24,670 |
24,590 |
24,640 |
1,392 |
0.20 |
| 2025/11/20 |
24,810 |
24,935 |
24,800 |
24,910 |
3,219 |
1.10 |
| 2025/11/21 |
25,005 |
25,015 |
24,930 |
24,945 |
4,328 |
0.14 |
| 2025/11/25 |
25,000 |
25,040 |
24,950 |
24,990 |
2,878 |
0.18 |
| 2025/11/26 |
24,965 |
24,995 |
24,895 |
24,905 |
1,573 |
-0.34 |
| 2025/11/27 |
25,000 |
25,000 |
24,920 |
24,980 |
444 |
0.30 |
| 2025/11/28 |
24,975 |
25,020 |
24,950 |
25,020 |
691 |
0.16 |
| 2025/12/01 |
24,895 |
24,895 |
24,770 |
24,825 |
7,129 |
-0.78 |
| 2025/12/02 |
24,695 |
24,770 |
24,685 |
24,770 |
2,610 |
-0.22 |
| 2025/12/03 |
24,770 |
24,790 |
24,750 |
24,760 |
921 |
-0.04 |
| 2025/12/04 |
24,705 |
24,750 |
24,670 |
24,720 |
1,456 |
-0.16 |
| 2025/12/05 |
24,680 |
24,680 |
24,560 |
24,560 |
2,172 |
-0.65 |
| 2025/12/08 |
24,595 |
24,650 |
24,550 |
24,610 |
805 |
0.20 |
| 2025/12/09 |
24,655 |
24,670 |
24,630 |
24,670 |
333 |
0.24 |
| 2025/12/10 |
24,750 |
24,785 |
24,720 |
24,730 |
1,478 |
0.24 |
| 2025/12/11 |
24,700 |
24,765 |
24,645 |
24,765 |
1,646 |
0.14 |
| 2025/12/12 |
24,665 |
24,670 |
24,640 |
24,645 |
484 |
-0.48 |
| 2025/12/15 |
24,635 |
24,665 |
24,505 |
24,505 |
708 |
-0.57 |
| 2025/12/16 |
24,530 |
24,560 |
24,500 |
24,540 |
1,239 |
0.14 |
| 2025/12/17 |
24,530 |
24,565 |
24,500 |
24,560 |
130 |
0.08 |
| 2025/12/18 |
24,680 |
24,730 |
24,655 |
24,715 |
1,059 |
0.63 |
| 2025/12/19 |
24,740 |
24,780 |
24,725 |
24,770 |
500 |
0.22 |
| 2025/12/22 |
24,980 |
24,995 |
24,910 |
24,930 |
2,621 |
0.65 |
| 2025/12/23 |
24,870 |
24,870 |
24,725 |
24,735 |
900 |
-0.78 |
| 2025/12/24 |
24,735 |
24,750 |
24,655 |
24,695 |
1,269 |
-0.16 |
| 2025/12/25 |
24,695 |
24,780 |
24,695 |
24,700 |
117 |
0.02 |
| 2025/12/26 |
24,700 |
24,825 |
24,700 |
24,765 |
707 |
0.26 |
| 2025/12/29 |
24,870 |
24,870 |
24,810 |
24,845 |
1,275 |
0.32 |
| 2025/12/30 |
24,830 |
24,885 |
24,810 |
24,810 |
725 |
-0.14 |
| 2026/01/05 |
24,890 |
24,940 |
24,850 |
24,940 |
1,399 |
0.52 |
| 2026/01/06 |
24,875 |
24,885 |
24,790 |
24,790 |
2,122 |
-0.60 |
| 2026/01/07 |
24,930 |
24,930 |
24,800 |
24,800 |
2,037 |
0.04 |
| 2026/01/08 |
24,315 |
24,400 |
24,300 |
24,325 |
2,665 |
-1.92 |
| 2026/01/09 |
24,315 |
24,375 |
24,295 |
24,375 |
632 |
0.21 |
| 2026/01/13 |
24,450 |
24,580 |
24,445 |
24,560 |
553 |
0.76 |
| 2026/01/14 |
24,600 |
24,690 |
24,600 |
24,690 |
610 |
0.53 |
| 2026/01/15 |
24,620 |
24,625 |
24,570 |
24,625 |
657 |
-0.26 |
| 2026/01/16 |
24,570 |
24,590 |
24,495 |
24,530 |
982 |
-0.39 |
| 2026/01/19 |
24,435 |
24,435 |
24,290 |
24,330 |
1,948 |
-0.82 |
| 2026/01/20 |
24,350 |
24,380 |
24,310 |
24,355 |
666 |
0.10 |
| 2026/01/21 |
24,315 |
24,345 |
24,275 |
24,310 |
850 |
-0.18 |
