価格情報
| 始値 |
1,714円 |
| 高値 |
1,719円 |
| 安値 |
1,712円 |
| 終値 |
1,718円 |
| 出来高 |
34,998株 |
| 売買代金 |
60,028,208円 |
| 売り気配 (15:30) |
1,718円 |
| 買い気配 (15:30) |
1,716円 |
| 年初来高値 (2025/04/04) |
1,794円 |
| 年初来安値 (2025/04/09) |
1,682円 |
基本情報
| 銘柄名 |
ｉシェアーズ 米ドル建て投資適格社債 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
ISHARES USD INVESTMENT GRADE CORPORATE BOND JPY HE |
| 時価総額 |
39,370,236,372.0円 |
| 発行済株式総数 |
22,902,988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 |
22,160 |
-5,397 |
| 2026/01/09 |
0 |
0 |
27,557 |
-759 |
| 2025/12/26 |
0 |
-8 |
28,316 |
1,391 |
| 2025/12/19 |
8 |
8 |
26,925 |
3,765 |
| 2025/12/12 |
0 |
0 |
23,160 |
3,398 |
| 2025/12/05 |
0 |
0 |
19,762 |
4,677 |
| 2025/11/28 |
0 |
-12 |
15,085 |
-290 |
| 2025/11/21 |
12 |
12 |
15,375 |
30 |
| 2025/11/14 |
0 |
-14 |
15,345 |
-213 |
| 2025/11/07 |
14 |
14 |
15,558 |
-755 |
| 2025/10/31 |
0 |
0 |
16,313 |
535 |
| 2025/10/24 |
0 |
0 |
15,778 |
2,436 |
| 2025/10/17 |
0 |
0 |
13,342 |
-1,830 |
| 2025/10/10 |
0 |
0 |
15,172 |
-1,763 |
| 2025/10/03 |
0 |
0 |
16,935 |
-113 |
| 2025/09/26 |
0 |
0 |
17,048 |
50 |
| 2025/09/19 |
0 |
0 |
16,998 |
-6,328 |
| 2025/09/12 |
0 |
0 |
23,326 |
278 |
| 2025/09/05 |
0 |
-2 |
23,048 |
656 |
| 2025/08/29 |
2 |
-1 |
22,392 |
600 |
| 2025/08/22 |
3 |
-207 |
21,792 |
-200 |
| 2025/08/15 |
210 |
210 |
21,992 |
-2,101 |
| 2025/08/08 |
0 |
-4 |
24,093 |
-9,770 |
| 2025/08/01 |
4 |
4 |
33,863 |
26 |
| 2025/07/25 |
0 |
-59 |
33,837 |
-490 |
| 2025/07/18 |
59 |
50 |
34,327 |
-96 |
| 2025/07/11 |
9 |
9 |
34,423 |
4,004 |
| 2025/07/04 |
0 |
0 |
30,419 |
359 |
| 2025/06/27 |
0 |
0 |
30,060 |
137 |
| 2025/06/20 |
0 |
0 |
29,923 |
-870 |
| 2025/06/13 |
0 |
0 |
30,793 |
-3,174 |
| 2025/06/06 |
0 |
0 |
33,967 |
-679 |
| 2025/05/30 |
0 |
-118 |
34,646 |
631 |
| 2025/05/23 |
118 |
118 |
34,015 |
-3,545 |
| 2025/05/16 |
0 |
-19 |
37,560 |
9,637 |
| 2025/05/09 |
19 |
19 |
27,923 |
-273 |
| 2025/05/02 |
0 |
0 |
28,196 |
64 |
| 2025/04/25 |
0 |
-1 |
28,132 |
41 |
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 |
| 2026/01/07 |
2,530 |
240 |
20 |
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 |
1 |
0 |
1 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
1 |
0 |
1 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
1 |
0 |
1 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,501 |
0 |
1,501 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
2,530 |
-2,530 |
0 |
960 |
20.00 |
104.46 |
E |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 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 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
992 |
0 |
992 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
592 |
0 |
592 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
592 |
0 |
592 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
642 |
0 |
642 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
642 |
0 |
642 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
642 |
0 |
642 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
220 |
2 |
218 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
50 |
2 |
48 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
50 |
0 |
50 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
50 |
0 |
50 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
52 |
0 |
52 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
52 |
0 |
52 |
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 |
1,828 |
1,830 |
1,825 |
1,825 |
7,957 |
- |
| 2024/07/30 |
1,828 |
1,830 |
1,825 |
1,827 |
4,115 |
0.11 |
| 2024/07/31 |
1,827 |
1,831 |
1,827 |
1,829 |
3,564 |
0.11 |
| 2024/08/01 |
1,840 |
1,843 |
1,835 |
1,841 |
72,640 |
0.66 |
| 2024/08/02 |
1,841 |
1,849 |
1,841 |
1,845 |
28,580 |
0.22 |
| 2024/08/05 |
1,845 |
1,870 |
1,845 |
1,864 |
147,808 |
1.03 |
| 2024/08/06 |
1,852 |
1,860 |
1,845 |
1,848 |
43,044 |
-0.86 |
| 2024/08/07 |
1,846 |
1,862 |
1,841 |
1,846 |
21,236 |
-0.11 |
| 2024/08/08 |
1,840 |
1,845 |
1,837 |
1,842 |
10,005 |
-0.22 |
| 2024/08/09 |
1,837 |
1,839 |
1,835 |
1,839 |
15,715 |
-0.16 |
| 2024/08/13 |
1,850 |
1,851 |
1,845 |
1,848 |
11,004 |
0.49 |
| 2024/08/14 |
1,860 |
1,864 |
1,857 |
1,858 |
12,208 |
0.54 |
| 2024/08/15 |
1,864 |
1,868 |
1,864 |
1,865 |
17,159 |
0.38 |
| 2024/08/16 |
1,863 |
1,866 |
1,861 |
1,865 |
10,676 |
0.00 |
| 2024/08/19 |
1,870 |
1,870 |
1,864 |
1,868 |
27,238 |
0.16 |
| 2024/08/20 |
1,872 |
1,872 |
1,866 |
1,866 |
14,432 |
-0.11 |
| 2024/08/21 |
1,873 |
1,877 |
1,873 |
1,874 |
42,540 |
0.43 |
| 2024/08/22 |
1,876 |
1,880 |
1,874 |
1,879 |
12,573 |
0.27 |
| 2024/08/23 |
1,876 |
1,877 |
1,872 |
1,872 |
37,610 |
-0.37 |
| 2024/08/26 |
1,883 |
1,888 |
1,881 |
1,884 |
53,612 |
0.64 |
| 2024/08/27 |
1,881 |
1,881 |
1,875 |
1,876 |
57,704 |
-0.42 |
| 2024/08/28 |
1,875 |
1,876 |
1,873 |
1,875 |
29,650 |
-0.05 |
| 2024/08/29 |
1,872 |
1,874 |
1,870 |
1,873 |
9,861 |
-0.11 |
| 2024/08/30 |
1,870 |
1,871 |
1,868 |
1,870 |
8,184 |
-0.16 |
| 2024/09/02 |
1,870 |
1,870 |
1,861 |
1,863 |
50,024 |
-0.37 |
| 2024/09/03 |
1,859 |
1,863 |
1,858 |
1,863 |
27,867 |
0.00 |
| 2024/09/04 |
1,863 |
1,877 |
1,863 |
1,869 |
26,525 |
0.32 |
| 2024/09/05 |
1,878 |
1,881 |
1,874 |
1,876 |
23,842 |
0.37 |
| 2024/09/06 |
1,886 |
1,892 |
1,884 |
1,891 |
69,391 |
0.80 |
| 2024/09/09 |
1,891 |
1,892 |
1,880 |
1,884 |
21,063 |
-0.37 |
| 2024/09/10 |
1,896 |
1,896 |
1,886 |
1,889 |
19,892 |
0.27 |
| 2024/09/11 |
1,889 |
1,900 |
1,889 |
1,897 |
130,733 |
0.42 |
| 2024/09/12 |
1,896 |
1,898 |
1,890 |
1,894 |
49,310 |
-0.16 |
| 2024/09/13 |
1,894 |
1,900 |
1,894 |
1,900 |
22,425 |
0.32 |
| 2024/09/17 |
1,910 |
1,910 |
1,903 |
1,906 |
48,688 |
0.32 |
| 2024/09/18 |
1,906 |
1,908 |
1,902 |
1,902 |
11,821 |
-0.21 |
| 2024/09/19 |
1,901 |
1,902 |
1,895 |
1,899 |
12,791 |
-0.16 |
| 2024/09/20 |
1,906 |
1,906 |
1,899 |
1,899 |
31,930 |
0.00 |
| 2024/09/24 |
1,895 |
1,900 |
1,894 |
1,895 |
16,172 |
-0.21 |
| 2024/09/25 |
1,895 |
1,902 |
1,895 |
1,898 |
17,328 |
0.16 |
| 2024/09/26 |
1,891 |
1,893 |
1,887 |
1,887 |
28,349 |
-0.58 |
| 2024/09/27 |
1,885 |
1,891 |
1,885 |
1,891 |
44,566 |
0.21 |
| 2024/09/30 |
1,896 |
1,925 |
1,892 |
1,896 |
10,921 |
0.26 |
| 2024/10/01 |
1,909 |
1,909 |
1,889 |
1,889 |
27,201 |
-0.37 |
| 2024/10/02 |
1,902 |
1,902 |
1,897 |
1,902 |
12,531 |
0.69 |
| 2024/10/03 |
1,903 |
1,903 |
1,889 |
1,892 |
42,821 |
-0.53 |
| 2024/10/04 |
1,893 |
1,896 |
1,882 |
1,885 |
23,791 |
-0.37 |
| 2024/10/07 |
1,881 |
1,881 |
1,868 |
1,872 |
38,992 |
-0.69 |
| 2024/10/08 |
1,872 |
1,872 |
1,862 |
1,865 |
19,297 |
-0.37 |
| 2024/10/09 |
1,870 |
1,870 |
1,863 |
1,863 |
44,657 |
-0.11 |
| 2024/10/10 |
1,845 |
1,845 |
1,841 |
1,842 |
48,721 |
-1.13 |
| 2024/10/11 |
1,842 |
1,844 |
1,840 |
1,843 |
12,697 |
0.05 |
| 2024/10/15 |
1,844 |
1,844 |
1,840 |
1,842 |
14,636 |
-0.05 |
| 2024/10/16 |
1,848 |
1,850 |
1,845 |
1,850 |
11,633 |
0.43 |
| 2024/10/17 |
1,850 |
1,852 |
1,848 |
1,850 |
6,665 |
0.00 |
| 2024/10/18 |
1,845 |
1,846 |
1,838 |
1,840 |
14,060 |
-0.54 |
| 2024/10/21 |
1,836 |
1,838 |
1,833 |
1,837 |
6,559 |
-0.16 |
| 2024/10/22 |
1,825 |
1,825 |
1,810 |
1,813 |
44,792 |
-1.31 |
| 2024/10/23 |
1,813 |
1,815 |
1,806 |
1,810 |
64,205 |
-0.17 |
| 2024/10/24 |
1,808 |
1,810 |
1,804 |
1,810 |
17,286 |
0.00 |
| 2024/10/25 |
1,820 |
1,822 |
1,811 |
1,816 |
102,946 |
0.33 |
| 2024/10/28 |
1,815 |
1,815 |
1,803 |
1,804 |
35,424 |
-0.66 |
| 2024/10/29 |
1,804 |
1,806 |
1,802 |
1,803 |
7,218 |
-0.06 |
| 2024/10/30 |
1,808 |
1,814 |
1,807 |
1,812 |
8,942 |
0.50 |
| 2024/10/31 |
1,804 |
1,807 |
1,802 |
1,806 |
8,936 |
-0.33 |
| 2024/11/01 |
1,802 |
1,802 |
1,800 |
1,802 |
11,469 |
-0.22 |
| 2024/11/05 |
1,802 |
1,806 |
1,794 |
1,795 |
19,620 |
-0.39 |
| 2024/11/06 |
1,801 |
1,813 |
1,785 |
1,789 |
53,559 |
-0.33 |
| 2024/11/07 |
1,788 |
1,800 |
1,788 |
1,798 |
81,479 |
0.50 |
| 2024/11/08 |
1,810 |
1,815 |
1,808 |
1,809 |
15,004 |
0.61 |
| 2024/11/11 |
1,815 |
1,815 |
1,809 |
1,815 |
9,499 |
0.33 |
| 2024/11/12 |
1,818 |
1,819 |
1,814 |
1,818 |
7,722 |
0.17 |
| 2024/11/13 |
1,811 |
1,813 |
1,795 |
1,797 |
17,797 |
-1.16 |
| 2024/11/14 |
1,790 |
1,792 |
1,784 |
1,790 |
30,750 |
-0.39 |
| 2024/11/15 |
1,785 |
1,791 |
1,785 |
1,789 |
23,842 |
-0.06 |
| 2024/11/18 |
1,785 |
1,793 |
1,785 |
1,791 |
9,031 |
0.11 |
| 2024/11/19 |
1,795 |
1,797 |
1,791 |
1,796 |
6,074 |
0.28 |
| 2024/11/20 |
1,794 |
1,800 |
1,793 |
1,795 |
9,438 |
-0.06 |
| 2024/11/21 |
1,799 |
1,799 |
1,790 |
1,793 |
12,467 |
-0.11 |
| 2024/11/22 |
1,792 |
1,795 |
1,789 |
1,795 |
15,303 |
0.11 |
| 2024/11/25 |
1,800 |
1,803 |
1,792 |
1,803 |
13,165 |
0.45 |
| 2024/11/26 |
1,814 |
1,814 |
1,808 |
1,810 |
7,659 |
0.39 |
| 2024/11/27 |
1,810 |
1,811 |
1,805 |
1,811 |
24,018 |
0.06 |
| 2024/11/28 |
1,815 |
1,815 |
1,811 |
1,814 |
10,488 |
0.17 |
| 2024/11/29 |
1,812 |
1,816 |
1,812 |
1,816 |
28,811 |
0.11 |
| 2024/12/02 |
1,821 |
1,824 |
1,819 |
1,823 |
13,498 |
0.39 |
| 2024/12/03 |
1,823 |
1,827 |
1,823 |
1,824 |
7,881 |
0.05 |
| 2024/12/04 |
1,822 |
1,822 |
1,819 |
1,819 |
11,688 |
-0.27 |
| 2024/12/05 |
1,825 |
1,827 |
1,823 |
1,824 |
18,860 |
0.27 |
| 2024/12/06 |
1,826 |
1,832 |
1,824 |
1,831 |
28,988 |
0.38 |
| 2024/12/09 |
1,831 |
1,834 |
1,829 |
1,834 |
23,445 |
0.16 |
| 2024/12/10 |
1,828 |
1,829 |
1,824 |
1,828 |
30,859 |
-0.33 |
| 2024/12/11 |
1,824 |
1,826 |
1,821 |
1,823 |
6,109 |
-0.27 |
| 2024/12/12 |
1,820 |
1,821 |
1,814 |
1,814 |
9,069 |
-0.49 |
| 2024/12/13 |
1,800 |
1,811 |
1,800 |
1,806 |
26,522 |
-0.44 |
| 2024/12/16 |
1,803 |
1,804 |
1,797 |
1,797 |
31,860 |
-0.50 |
| 2024/12/17 |
1,799 |
1,801 |
1,796 |
1,800 |
26,843 |
0.17 |
| 2024/12/18 |
1,801 |
1,801 |
1,797 |
1,801 |
14,708 |
0.06 |
| 2024/12/19 |
1,784 |
1,784 |
1,771 |
1,773 |
55,512 |
-1.55 |
| 2024/12/20 |
1,767 |
1,770 |
1,762 |
1,763 |
99,788 |
-0.56 |
| 2024/12/23 |
1,765 |
1,774 |
1,765 |
1,772 |
62,812 |
0.51 |
| 2024/12/24 |
1,766 |
1,770 |
1,763 |
1,763 |
64,766 |
-0.51 |
| 2024/12/25 |
1,761 |
1,770 |
1,761 |
1,766 |
71,084 |
0.17 |
| 2024/12/26 |
1,767 |
1,770 |
1,759 |
1,763 |
86,484 |
-0.17 |
| 2024/12/27 |
1,765 |
1,774 |
1,765 |
1,774 |
47,673 |
0.62 |
| 2024/12/30 |
1,766 |
1,767 |
1,762 |
1,767 |
57,981 |
-0.39 |
| 2025/01/06 |
1,767 |
1,774 |
1,756 |
1,757 |
40,795 |
-0.57 |
| 2025/01/07 |
1,756 |
1,759 |
1,753 |
1,758 |
13,216 |
0.06 |
| 2025/01/08 |
1,751 |
1,753 |
1,747 |
1,749 |
36,066 |
-0.51 |
| 2025/01/09 |
1,735 |
1,738 |
1,723 |
1,731 |
22,346 |
-1.03 |
| 2025/01/10 |
1,728 |
1,730 |
1,722 |
1,722 |
22,058 |
-0.52 |
| 2025/01/14 |
1,722 |
1,722 |
1,712 |
1,715 |
21,630 |
-0.41 |
| 2025/01/15 |
1,723 |
1,723 |
1,712 |
1,716 |
16,888 |
0.06 |
| 2025/01/16 |
1,735 |
1,737 |
1,730 |
1,734 |
5,552 |
1.05 |
| 2025/01/17 |
1,737 |
1,739 |
1,733 |
1,735 |
47,494 |
0.06 |
| 2025/01/20 |
1,738 |
1,738 |
1,733 |
1,738 |
29,413 |
0.17 |
| 2025/01/21 |
1,739 |
1,749 |
1,738 |
1,747 |
17,160 |
0.52 |
| 2025/01/22 |
1,750 |
1,750 |
1,742 |
1,750 |
4,784 |
0.17 |
| 2025/01/23 |
1,748 |
1,749 |
1,739 |
1,743 |
4,645 |
-0.40 |
| 2025/01/24 |
1,743 |
1,750 |
1,737 |
1,742 |
4,263 |
-0.06 |
| 2025/01/27 |
1,745 |
1,750 |
1,742 |
1,747 |
18,965 |
0.29 |
| 2025/01/28 |
1,756 |
1,756 |
1,746 |
1,751 |
22,406 |
0.23 |
| 2025/01/29 |
1,751 |
1,755 |
1,751 |
1,755 |
22,313 |
0.23 |
| 2025/01/30 |
1,753 |
1,756 |
1,750 |
1,755 |
67,545 |
0.00 |
| 2025/01/31 |
1,755 |
1,755 |
1,748 |
1,751 |
36,803 |
-0.23 |
| 2025/02/03 |
1,741 |
1,747 |
1,740 |
1,746 |
19,911 |
-0.29 |
| 2025/02/04 |
1,744 |
1,749 |
1,741 |
1,743 |
3,785 |
-0.17 |
| 2025/02/05 |
1,744 |
1,752 |
1,744 |
1,752 |
5,261 |
0.52 |
| 2025/02/06 |
1,754 |
1,763 |
1,754 |
1,761 |
8,349 |
0.51 |
| 2025/02/07 |
1,761 |
1,762 |
1,756 |
1,762 |
23,651 |
0.06 |
| 2025/02/10 |
1,761 |
1,761 |
1,749 |
1,760 |
16,691 |
-0.11 |
| 2025/02/12 |
1,749 |
1,754 |
1,746 |
1,748 |
6,170 |
-0.68 |
| 2025/02/13 |
1,744 |
1,744 |
1,740 |
1,744 |
8,834 |
-0.23 |
| 2025/02/14 |
1,753 |
1,754 |
1,749 |
1,751 |
22,058 |
0.40 |
| 2025/02/17 |
1,755 |
1,760 |
1,754 |
1,756 |
8,577 |
0.29 |
| 2025/02/18 |
1,756 |
1,757 |
1,751 |
1,756 |
6,615 |
0.00 |
| 2025/02/19 |
1,752 |
1,753 |
1,750 |
1,751 |
4,243 |
-0.28 |
| 2025/02/20 |
1,758 |
1,758 |
1,750 |
1,751 |
3,163 |
0.00 |
| 2025/02/21 |
1,756 |
1,758 |
1,752 |
1,757 |
11,028 |
0.34 |
| 2025/02/25 |
1,761 |
1,768 |
1,761 |
1,767 |
21,149 |
0.57 |
| 2025/02/26 |
1,775 |
1,779 |
1,772 |
1,777 |
18,202 |
0.57 |
| 2025/02/27 |
1,779 |
1,780 |
1,775 |
1,778 |
21,065 |
0.06 |
| 2025/02/28 |
1,775 |
1,779 |
1,775 |
1,779 |
36,653 |
0.06 |
| 2025/03/03 |
1,784 |
1,784 |
1,774 |
1,775 |
7,701 |
-0.22 |
| 2025/03/04 |
1,778 |
1,790 |
1,778 |
1,785 |
14,573 |
0.56 |
| 2025/03/05 |
1,784 |
1,787 |
1,769 |
1,771 |
18,671 |
-0.78 |
| 2025/03/06 |
1,767 |
1,773 |
1,766 |
1,768 |
4,227 |
-0.17 |
| 2025/03/07 |
1,766 |
1,775 |
1,766 |
1,774 |
10,764 |
0.34 |
| 2025/03/10 |
1,778 |
1,778 |
1,766 |
1,774 |
8,023 |
0.00 |
| 2025/03/11 |
1,771 |
1,779 |
1,771 |
1,776 |
21,347 |
0.11 |
| 2025/03/12 |
1,767 |
1,772 |
1,760 |
1,762 |
7,797 |
-0.79 |
| 2025/03/13 |
1,758 |
1,759 |
1,754 |
1,759 |
13,572 |
-0.17 |
| 2025/03/14 |
1,764 |
1,764 |
1,756 |
1,760 |
1,868 |
0.06 |
| 2025/03/17 |
1,758 |
1,763 |
1,755 |
1,759 |
8,230 |
-0.06 |
| 2025/03/18 |
1,758 |
1,765 |
1,758 |
1,765 |
12,591 |
0.34 |
| 2025/03/19 |
1,765 |
1,767 |
1,760 |
1,766 |
39,574 |
0.06 |
| 2025/03/21 |
1,770 |
1,773 |
1,770 |
1,772 |
23,619 |
0.34 |
| 2025/03/24 |
1,770 |
1,776 |
1,766 |
1,769 |
13,082 |
-0.17 |
| 2025/03/25 |
1,765 |
1,773 |
1,757 |
1,773 |
5,914 |
0.23 |
| 2025/03/26 |
1,765 |
1,769 |
1,759 |
1,769 |
14,310 |
-0.23 |
| 2025/03/27 |
1,758 |
1,763 |
1,756 |
1,757 |
6,906 |
-0.68 |
| 2025/03/28 |
1,757 |
1,757 |
1,752 |
1,757 |
19,633 |
0.00 |
| 2025/03/31 |
1,760 |
1,770 |
1,760 |
1,768 |
26,803 |
0.63 |
| 2025/04/01 |
1,770 |
1,770 |
1,762 |
1,769 |
13,736 |
0.06 |
| 2025/04/02 |
1,773 |
1,773 |
1,765 |
1,766 |
6,266 |
-0.17 |
| 2025/04/03 |
1,762 |
1,785 |
1,762 |
1,785 |
80,332 |
1.08 |
| 2025/04/04 |
1,794 |
1,794 |
1,775 |
1,782 |
66,214 |
-0.17 |
| 2025/04/07 |
1,773 |
1,773 |
1,746 |
1,746 |
51,693 |
-2.02 |
| 2025/04/08 |
1,755 |
1,755 |
1,741 |
1,744 |
16,946 |
-0.11 |
| 2025/04/09 |
1,733 |
1,733 |
1,682 |
1,708 |
47,544 |
-2.06 |
| 2025/04/10 |
1,706 |
1,720 |
1,700 |
1,720 |
108,220 |
0.70 |
| 2025/04/11 |
1,702 |
1,702 |
1,685 |
1,696 |
17,034 |
-1.40 |
| 2025/04/14 |
1,697 |
1,702 |
1,693 |
1,702 |
21,237 |
0.35 |
| 2025/04/15 |
1,718 |
1,718 |
1,700 |
1,700 |
7,927 |
-0.12 |
| 2025/04/16 |
1,713 |
1,716 |
1,710 |
1,711 |
4,200 |
0.65 |
| 2025/04/17 |
1,718 |
1,721 |
1,712 |
1,720 |
5,465 |
0.53 |
| 2025/04/18 |
1,719 |
1,721 |
1,717 |
1,721 |
6,028 |
0.06 |
| 2025/04/21 |
1,721 |
1,721 |
1,712 |
1,712 |
3,220 |
-0.52 |
| 2025/04/22 |
1,703 |
1,707 |
1,701 |
1,702 |
3,919 |
-0.58 |
| 2025/04/23 |
1,705 |
1,717 |
1,704 |
1,717 |
8,448 |
0.88 |
| 2025/04/24 |
1,708 |
1,717 |
1,708 |
1,714 |
4,961 |
-0.17 |
| 2025/04/25 |
1,726 |
1,730 |
1,725 |
1,728 |
13,619 |
0.82 |
| 2025/04/28 |
1,730 |
1,741 |
1,730 |
1,734 |
44,495 |
0.35 |
| 2025/04/30 |
1,738 |
1,744 |
1,738 |
1,739 |
52,555 |
0.29 |
| 2025/05/01 |
1,739 |
1,739 |
1,728 |
1,731 |
47,045 |
-0.46 |
| 2025/05/02 |
1,723 |
1,733 |
1,723 |
1,731 |
37,819 |
0.00 |
| 2025/05/07 |
1,723 |
1,726 |
1,721 |
1,723 |
31,604 |
-0.46 |
| 2025/05/08 |
1,731 |
1,731 |
1,727 |
1,729 |
24,848 |
0.35 |
| 2025/05/09 |
1,722 |
1,728 |
1,721 |
1,728 |
4,287 |
-0.06 |
| 2025/05/12 |
1,721 |
1,721 |
1,718 |
1,720 |
16,591 |
-0.46 |
| 2025/05/13 |
1,715 |
1,720 |
1,715 |
1,717 |
3,612 |
-0.17 |
| 2025/05/14 |
1,719 |
1,722 |
1,716 |
1,719 |
13,552 |
0.12 |
| 2025/05/15 |
1,711 |
1,711 |
1,708 |
1,710 |
5,220 |
-0.52 |
| 2025/05/16 |
1,725 |
1,727 |
1,721 |
1,726 |
7,703 |
0.94 |
| 2025/05/19 |
1,720 |
1,723 |
1,710 |
1,710 |
13,574 |
-0.93 |
| 2025/05/20 |
1,725 |
1,727 |
1,722 |
1,722 |
15,666 |
0.70 |
| 2025/05/21 |
1,719 |
1,721 |
1,714 |
1,717 |
14,246 |
-0.29 |
| 2025/05/22 |
1,701 |
1,704 |
1,698 |
1,703 |
9,802 |
-0.82 |
| 2025/05/23 |
1,714 |
1,714 |
1,708 |
1,708 |
1,616 |
0.29 |
| 2025/05/26 |
1,710 |
1,710 |
1,704 |
1,708 |
4,342 |
0.00 |
| 2025/05/27 |
1,713 |
1,717 |
1,712 |
1,717 |
2,263 |
0.53 |
| 2025/05/28 |
1,723 |
1,726 |
1,720 |
1,723 |
12,587 |
0.35 |
| 2025/05/29 |
1,720 |
1,723 |
1,719 |
1,722 |
8,273 |
-0.06 |
| 2025/05/30 |
1,726 |
1,730 |
1,725 |
1,727 |
2,199 |
0.29 |
| 2025/06/02 |
1,730 |
1,730 |
1,725 |
1,725 |
6,654 |
-0.12 |
| 2025/06/03 |
1,721 |
1,730 |
1,721 |
1,727 |
5,300 |
0.12 |
| 2025/06/04 |
1,728 |
1,730 |
1,726 |
1,728 |
3,142 |
0.06 |
| 2025/06/05 |
1,737 |
1,740 |
1,736 |
1,740 |
10,225 |
0.69 |
| 2025/06/06 |
1,735 |
1,736 |
1,733 |
1,735 |
2,193 |
-0.29 |
| 2025/06/09 |
1,728 |
1,732 |
1,722 |
1,726 |
8,410 |
-0.52 |
| 2025/06/10 |
1,731 |
1,731 |
1,727 |
1,730 |
5,567 |
0.23 |
| 2025/06/11 |
1,732 |
1,732 |
1,727 |
1,727 |
6,211 |
-0.17 |
| 2025/06/12 |
1,734 |
1,739 |
1,734 |
1,737 |
16,820 |
0.58 |
| 2025/06/13 |
1,748 |
1,749 |
1,722 |
1,722 |
10,376 |
-0.86 |
| 2025/06/16 |
1,731 |
1,737 |
1,731 |
1,736 |
5,145 |
0.81 |
| 2025/06/17 |
1,731 |
1,737 |
1,731 |
1,733 |
1,244 |
-0.17 |
| 2025/06/18 |
1,735 |
1,739 |
1,734 |
1,734 |
1,837 |
0.06 |
| 2025/06/19 |
1,733 |
1,739 |
1,733 |
1,738 |
1,142 |
0.23 |
| 2025/06/20 |
1,738 |
1,742 |
1,732 |
1,732 |
4,312 |
-0.35 |
| 2025/06/23 |
1,742 |
1,743 |
1,735 |
1,735 |
4,970 |
0.17 |
| 2025/06/24 |
1,743 |
1,747 |
1,741 |
1,745 |
2,634 |
0.58 |
| 2025/06/25 |
1,750 |
1,755 |
1,749 |
1,754 |
7,427 |
0.52 |
| 2025/06/26 |
1,752 |
1,754 |
1,749 |
1,754 |
843 |
0.00 |
| 2025/06/27 |
1,755 |
1,757 |
1,754 |
1,756 |
2,810 |
0.11 |
| 2025/06/30 |
1,755 |
1,757 |
1,751 |
1,755 |
8,474 |
-0.06 |
| 2025/07/01 |
1,756 |
1,764 |
1,756 |
1,762 |
17,853 |
0.40 |
| 2025/07/02 |
1,766 |
1,769 |
1,764 |
1,768 |
4,939 |
0.34 |
| 2025/07/03 |
1,768 |
1,768 |
1,763 |
1,766 |
4,504 |
-0.11 |
| 2025/07/04 |
1,765 |
1,765 |
1,757 |
1,762 |
19,708 |
-0.23 |
| 2025/07/07 |
1,763 |
1,763 |
1,761 |
1,762 |
3,191 |
0.00 |
| 2025/07/08 |
1,752 |
1,752 |
1,747 |
1,748 |
9,457 |
-0.79 |
| 2025/07/09 |
1,744 |
1,752 |
1,741 |
1,745 |
26,676 |
-0.17 |
| 2025/07/10 |
1,737 |
1,738 |
1,733 |
1,737 |
4,981 |
-0.46 |
| 2025/07/11 |
1,738 |
1,738 |
1,730 |
1,734 |
10,237 |
-0.17 |
| 2025/07/14 |
1,725 |
1,725 |
1,719 |
1,723 |
258,595 |
-0.63 |
| 2025/07/15 |
1,724 |
1,726 |
1,721 |
1,726 |
20,932 |
0.17 |
| 2025/07/16 |
1,717 |
1,719 |
1,711 |
1,719 |
11,617 |
-0.41 |
| 2025/07/17 |
1,720 |
1,720 |
1,712 |
1,718 |
22,692 |
-0.06 |
| 2025/07/18 |
1,724 |
1,728 |
1,721 |
1,728 |
24,874 |
0.58 |
| 2025/07/22 |
1,732 |
1,735 |
1,731 |
1,734 |
162,236 |
0.35 |
| 2025/07/23 |
1,734 |
1,735 |
1,731 |
1,731 |
10,592 |
-0.17 |
| 2025/07/24 |
1,736 |
1,736 |
1,728 |
1,731 |
1,719 |
0.00 |
| 2025/07/25 |
1,733 |
1,734 |
1,731 |
1,733 |
3,328 |
0.12 |
| 2025/07/28 |
1,736 |
1,738 |
1,731 |
1,737 |
18,420 |
0.23 |
| 2025/07/29 |
1,735 |
1,735 |
1,730 |
1,733 |
5,821 |
-0.23 |
| 2025/07/30 |
1,743 |
1,744 |
1,738 |
1,744 |
6,061 |
0.63 |
| 2025/07/31 |
1,740 |
1,740 |
1,735 |
1,740 |
4,811 |
-0.23 |
| 2025/08/01 |
1,737 |
1,737 |
1,730 |
1,732 |
7,441 |
-0.46 |
| 2025/08/04 |
1,749 |
1,750 |
1,744 |
1,748 |
23,471 |
0.92 |
| 2025/08/05 |
1,749 |
1,757 |
1,749 |
1,753 |
6,579 |
0.29 |
| 2025/08/06 |
1,754 |
1,754 |
1,750 |
1,753 |
10,841 |
0.00 |
| 2025/08/07 |
1,751 |
1,754 |
1,750 |
1,750 |
11,151 |
-0.17 |
| 2025/08/08 |
1,756 |
1,756 |
1,749 |
1,750 |
7,315 |
0.00 |
| 2025/08/12 |
1,748 |
1,750 |
1,747 |
1,747 |
8,380 |
-0.17 |
| 2025/08/13 |
1,748 |
1,751 |
1,745 |
1,750 |
4,008 |
0.17 |
| 2025/08/14 |
1,753 |
1,758 |
1,753 |
1,754 |
95,736 |
0.23 |
| 2025/08/15 |
1,753 |
1,757 |
1,749 |
1,753 |
15,370 |
-0.06 |
| 2025/08/18 |
1,755 |
1,755 |
1,749 |
1,750 |
7,774 |
-0.17 |
| 2025/08/19 |
1,748 |
1,749 |
1,746 |
1,748 |
53,803 |
-0.11 |
| 2025/08/20 |
1,750 |
1,750 |
1,742 |
1,746 |
11,615 |
-0.11 |
| 2025/08/21 |
1,746 |
1,751 |
1,746 |
1,749 |
25,377 |
0.17 |
| 2025/08/22 |
1,745 |
1,755 |
1,742 |
1,743 |
7,785 |
-0.34 |
| 2025/08/25 |
1,757 |
1,757 |
1,751 |
1,755 |
7,281 |
0.69 |
| 2025/08/26 |
1,755 |
1,755 |
1,746 |
1,747 |
7,734 |
-0.46 |
| 2025/08/27 |
1,750 |
1,750 |
1,745 |
1,749 |
3,531 |
0.11 |
| 2025/08/28 |
1,750 |
1,754 |
1,750 |
1,752 |
1,569 |
0.17 |
| 2025/08/29 |
1,751 |
1,755 |
1,750 |
1,754 |
5,237 |
0.11 |
| 2025/09/01 |
1,748 |
1,749 |
1,745 |
1,745 |
10,116 |
-0.51 |
| 2025/09/02 |
1,745 |
1,745 |
1,741 |
1,742 |
4,202 |
-0.17 |
| 2025/09/03 |
1,740 |
1,743 |
1,739 |
1,739 |
4,774 |
-0.17 |
| 2025/09/04 |
1,747 |
1,751 |
1,747 |
1,749 |
24,512 |
0.58 |
| 2025/09/05 |
1,761 |
1,765 |
1,761 |
1,761 |
5,060 |
0.69 |
| 2025/09/08 |
1,771 |
1,775 |
1,769 |
1,775 |
8,516 |
0.80 |
| 2025/09/09 |
1,779 |
1,781 |
1,776 |
1,778 |
5,104 |
0.17 |
| 2025/09/10 |
1,774 |
1,778 |
1,773 |
1,776 |
14,188 |
-0.11 |
| 2025/09/11 |
1,778 |
1,784 |
1,775 |
1,777 |
8,619 |
0.06 |
| 2025/09/12 |
1,788 |
1,790 |
1,786 |
1,789 |
7,799 |
0.68 |
| 2025/09/16 |
1,791 |
1,794 |
1,790 |
1,791 |
27,017 |
0.11 |
| 2025/09/17 |
1,793 |
1,793 |
1,787 |
1,790 |
21,799 |
-0.06 |
| 2025/09/18 |
1,786 |
1,788 |
1,782 |
1,788 |
27,892 |
-0.11 |
| 2025/09/19 |
1,783 |
1,784 |
1,775 |
1,775 |
7,684 |
-0.73 |
| 2025/09/22 |
1,777 |
1,779 |
1,774 |
1,774 |
9,446 |
-0.06 |
| 2025/09/24 |
1,778 |
1,783 |
1,776 |
1,780 |
13,364 |
0.34 |
| 2025/09/25 |
1,773 |
1,775 |
1,770 |
1,771 |
15,311 |
-0.51 |
| 2025/09/26 |
1,770 |
1,770 |
1,765 |
1,769 |
6,609 |
-0.11 |
| 2025/09/29 |
1,770 |
1,776 |
1,770 |
1,776 |
4,538 |
0.40 |
| 2025/09/30 |
1,776 |
1,776 |
1,774 |
1,775 |
7,150 |
-0.06 |
| 2025/10/01 |
1,778 |
1,778 |
1,770 |
1,770 |
14,686 |
-0.28 |
| 2025/10/02 |
1,779 |
1,783 |
1,779 |
1,780 |
9,438 |
0.56 |
| 2025/10/03 |
1,783 |
1,784 |
1,780 |
1,782 |
17,349 |
0.11 |
| 2025/10/06 |
1,776 |
1,778 |
1,774 |
1,776 |
8,665 |
-0.34 |
| 2025/10/07 |
1,775 |
1,777 |
1,773 |
1,775 |
6,587 |
-0.06 |
| 2025/10/08 |
1,777 |
1,780 |
1,775 |
1,779 |
9,829 |
0.23 |
| 2025/10/09 |
1,769 |
1,770 |
1,756 |
1,758 |
52,871 |
-1.18 |
| 2025/10/10 |
1,755 |
1,757 |
1,754 |
1,757 |
5,328 |
-0.06 |
| 2025/10/14 |
1,761 |
1,771 |
1,758 |
1,771 |
10,111 |
0.80 |
| 2025/10/15 |
1,769 |
1,775 |
1,764 |
1,775 |
6,056 |
0.23 |
| 2025/10/16 |
1,772 |
1,772 |
1,767 |
1,767 |
4,555 |
-0.45 |
| 2025/10/17 |
1,771 |
1,775 |
1,771 |
1,774 |
5,025 |
0.40 |
| 2025/10/20 |
1,769 |
1,769 |
1,765 |
1,766 |
5,580 |
-0.45 |
| 2025/10/21 |
1,771 |
1,776 |
1,770 |
1,770 |
5,168 |
0.23 |
| 2025/10/22 |
1,771 |
1,775 |
1,771 |
1,773 |
9,902 |
0.17 |
| 2025/10/23 |
1,776 |
1,778 |
1,772 |
1,772 |
4,911 |
-0.06 |
| 2025/10/24 |
1,774 |
1,778 |
1,770 |
1,778 |
11,118 |
0.34 |
| 2025/10/27 |
1,775 |
1,775 |
1,771 |
1,771 |
25,397 |
-0.39 |
| 2025/10/28 |
1,777 |
1,781 |
1,777 |
1,781 |
36,300 |
0.56 |
| 2025/10/29 |
1,781 |
1,781 |
1,776 |
1,777 |
13,702 |
-0.22 |
| 2025/10/30 |
1,770 |
1,770 |
1,765 |
1,766 |
7,759 |
-0.62 |
| 2025/10/31 |
1,762 |
1,762 |
1,756 |
1,757 |
23,327 |
-0.51 |
| 2025/11/04 |
1,757 |
1,757 |
1,741 |
1,746 |
43,501 |
-0.63 |
| 2025/11/05 |
1,756 |
1,756 |
1,747 |
1,747 |
6,111 |
0.06 |
| 2025/11/06 |
1,745 |
1,745 |
1,740 |
1,744 |
17,241 |
-0.17 |
| 2025/11/07 |
1,750 |
1,751 |
1,748 |
1,750 |
11,444 |
0.34 |
| 2025/11/10 |
1,751 |
1,751 |
1,742 |
1,748 |
81,122 |
-0.11 |
| 2025/11/11 |
1,747 |
1,748 |
1,745 |
1,747 |
11,388 |
-0.06 |
| 2025/11/12 |
1,751 |
1,753 |
1,751 |
1,751 |
12,931 |
0.23 |
| 2025/11/13 |
1,752 |
1,753 |
1,748 |
1,748 |
11,744 |
-0.17 |
| 2025/11/14 |
1,742 |
1,746 |
1,742 |
1,746 |
9,827 |
-0.11 |
| 2025/11/17 |
1,741 |
1,741 |
1,738 |
1,740 |
27,202 |
-0.34 |
| 2025/11/18 |
1,739 |
1,742 |
1,738 |
1,741 |
14,253 |
0.06 |
| 2025/11/19 |
1,741 |
1,741 |
1,738 |
1,738 |
11,103 |
-0.17 |
| 2025/11/20 |
1,738 |
1,741 |
1,738 |
1,739 |
8,925 |
0.06 |
| 2025/11/21 |
1,741 |
1,745 |
1,741 |
1,744 |
12,557 |
0.29 |
| 2025/11/25 |
1,753 |
1,756 |
1,751 |
1,752 |
11,702 |
0.46 |
| 2025/11/26 |
1,757 |
1,761 |
1,757 |
1,761 |
33,064 |
0.51 |
| 2025/11/27 |
1,762 |
1,765 |
1,761 |
1,762 |
17,527 |
0.06 |
| 2025/11/28 |
1,764 |
1,765 |
1,761 |
1,763 |
8,048 |
0.06 |
| 2025/12/01 |
1,765 |
1,765 |
1,751 |
1,751 |
50,759 |
-0.68 |
| 2025/12/02 |
1,750 |
1,754 |
1,750 |
1,754 |
18,860 |
0.17 |
| 2025/12/03 |
1,754 |
1,757 |
1,751 |
1,753 |
7,511 |
-0.06 |
| 2025/12/04 |
1,755 |
1,755 |
1,752 |
1,753 |
8,000 |
0.00 |
| 2025/12/05 |
1,753 |
1,755 |
1,751 |
1,752 |
7,621 |
-0.06 |
| 2025/12/08 |
1,751 |
1,753 |
1,749 |
1,750 |
15,253 |
-0.11 |
| 2025/12/09 |
1,749 |
1,749 |
1,744 |
1,745 |
15,930 |
-0.29 |
| 2025/12/10 |
1,745 |
1,746 |
1,742 |
1,744 |
6,120 |
-0.06 |
| 2025/12/11 |
1,752 |
1,754 |
1,750 |
1,754 |
18,544 |
0.57 |
| 2025/12/12 |
1,753 |
1,753 |
1,746 |
1,747 |
14,328 |
-0.40 |
| 2025/12/15 |
1,738 |
1,740 |
1,737 |
1,739 |
32,977 |
-0.46 |
| 2025/12/16 |
1,741 |
1,741 |
1,738 |
1,741 |
15,674 |
0.12 |
| 2025/12/17 |
1,744 |
1,744 |
1,740 |
1,741 |
31,421 |
0.00 |
| 2025/12/18 |
1,742 |
1,744 |
1,741 |
1,743 |
18,108 |
0.11 |
| 2025/12/19 |
1,748 |
1,748 |
1,742 |
1,742 |
19,353 |
-0.06 |
| 2025/12/22 |
1,740 |
1,744 |
1,739 |
1,740 |
14,527 |
-0.11 |
| 2025/12/23 |
1,740 |
1,743 |
1,740 |
1,743 |
43,226 |
0.17 |
| 2025/12/24 |
1,742 |
1,746 |
1,742 |
1,742 |
55,215 |
-0.06 |
| 2025/12/25 |
1,750 |
1,750 |
1,746 |
1,749 |
16,671 |
0.40 |
| 2025/12/26 |
1,749 |
1,749 |
1,746 |
1,746 |
15,480 |
-0.17 |
| 2025/12/29 |
1,750 |
1,751 |
1,747 |
1,750 |
22,656 |
0.23 |
| 2025/12/30 |
1,750 |
1,753 |
1,749 |
1,750 |
7,554 |
0.00 |
| 2026/01/05 |
1,749 |
1,749 |
1,740 |
1,744 |
40,880 |
-0.34 |
| 2026/01/06 |
1,745 |
1,746 |
1,742 |
1,742 |
38,654 |
-0.11 |
| 2026/01/07 |
1,745 |
1,747 |
1,744 |
1,747 |
21,591 |
0.29 |
| 2026/01/08 |
1,729 |
1,730 |
1,727 |
1,728 |
23,389 |
-1.09 |
| 2026/01/09 |
1,726 |
1,727 |
1,724 |
1,724 |
52,429 |
-0.23 |
| 2026/01/13 |
1,728 |
1,729 |
1,724 |
1,725 |
29,122 |
0.06 |
| 2026/01/14 |
1,730 |
1,730 |
1,726 |
1,729 |
5,807 |
0.23 |
| 2026/01/15 |
1,732 |
1,735 |
1,732 |
1,735 |
70,690 |
0.35 |
| 2026/01/16 |
1,733 |
1,733 |
1,731 |
1,732 |
7,959 |
-0.17 |
| 2026/01/19 |
1,726 |
1,726 |
1,720 |
1,721 |
39,363 |
-0.64 |
| 2026/01/20 |
1,721 |
1,721 |
1,717 |
1,719 |
25,800 |
-0.12 |
| 2026/01/21 |
1,714 |
1,719 |
1,712 |
1,718 |
34,998 |
-0.06 |
