価格情報
| 始値 |
9,185円 |
| 高値 |
9,187円 |
| 安値 |
9,176円 |
| 終値 |
9,176円 |
| 出来高 |
72株 |
| 売買代金 |
661,003円 |
| 売り気配 (15:25) |
9,184円 |
| 買い気配 (15:25) |
9,176円 |
| 年初来高値 (2025/04/08) |
9,544円 |
| 年初来安値 (2025/11/04) |
8,687円 |
基本情報
| 銘柄名 |
ＭＡＸＩＳ日本株高配当７０マーケットニュートラル上場投信 |
| 英文銘柄名 |
MAXIS JAPAN EQUITY HIGH DIVIDEND 70 MARKET NEUTRAL |
| 時価総額 |
8,452,040,000.0円 |
| 発行済株式総数 |
920,000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 |
| 2025/10/17 |
0 |
0 |
143 |
88 |
| 2025/10/16 |
0 |
-5 |
55 |
14 |
| 2025/10/15 |
5 |
5 |
41 |
0 |
| 2025/10/14 |
0 |
0 |
41 |
26 |
| 2025/10/10 |
0 |
0 |
15 |
9 |
| 2025/10/09 |
0 |
0 |
6 |
-73 |
| 2025/10/08 |
0 |
0 |
79 |
-1 |
| 2025/10/07 |
0 |
0 |
80 |
3 |
| 2025/10/06 |
0 |
0 |
77 |
0 |
| 2025/10/03 |
0 |
0 |
77 |
-39 |
| 2025/10/02 |
0 |
0 |
116 |
40 |
| 2025/10/01 |
0 |
0 |
76 |
-5 |
| 2025/09/30 |
0 |
0 |
81 |
-60 |
| 2025/09/29 |
0 |
0 |
141 |
16 |
| 2025/09/26 |
0 |
0 |
125 |
0 |
| 2025/09/25 |
0 |
-11 |
125 |
12 |
| 2025/09/22 |
0 |
0 |
113 |
0 |
| 2025/09/19 |
0 |
0 |
113 |
0 |
| 2025/09/18 |
0 |
0 |
113 |
0 |
| 2025/09/17 |
0 |
0 |
113 |
0 |
| 2025/09/16 |
0 |
0 |
113 |
0 |
| 2025/09/12 |
0 |
0 |
113 |
10 |
| 2025/09/11 |
0 |
0 |
103 |
19 |
| 2025/09/10 |
0 |
0 |
84 |
9 |
| 2025/09/09 |
0 |
0 |
75 |
0 |
| 2025/09/08 |
0 |
0 |
75 |
0 |
| 2025/09/05 |
0 |
0 |
75 |
1 |
| 2025/09/04 |
0 |
0 |
74 |
0 |
| 2025/09/03 |
0 |
0 |
74 |
0 |
| 2025/09/02 |
0 |
0 |
74 |
0 |
| 2025/09/01 |
0 |
-1 |
74 |
-1 |
| 2025/08/29 |
1 |
1 |
75 |
1 |
| 2025/08/28 |
0 |
0 |
74 |
0 |
| 2025/08/27 |
0 |
-9 |
74 |
-9 |
| 2025/08/26 |
9 |
0 |
83 |
0 |
| 2025/08/25 |
9 |
9 |
83 |
0 |
| 2025/08/22 |
0 |
0 |
83 |
0 |
| 2025/08/21 |
0 |
0 |
83 |
-9 |
| 2025/08/20 |
0 |
0 |
92 |
0 |
| 2025/08/19 |
0 |
0 |
92 |
9 |
| 2025/08/15 |
0 |
0 |
84 |
-31 |
| 2025/08/13 |
60 |
0 |
108 |
23 |
| 2025/08/12 |
60 |
60 |
85 |
0 |
| 2025/08/08 |
0 |
0 |
85 |
0 |
| 2025/08/07 |
0 |
0 |
85 |
0 |
| 2025/08/06 |
0 |
0 |
85 |
0 |
| 2025/08/05 |
0 |
0 |
85 |
1 |
| 2025/08/04 |
0 |
0 |
84 |
-10 |
| 2025/08/01 |
0 |
0 |
94 |
-91 |
| 2025/07/31 |
0 |
0 |
185 |
10 |
| 2025/07/30 |
0 |
0 |
175 |
41 |
| 2025/07/29 |
0 |
0 |
134 |
-1 |
| 2025/07/28 |
0 |
0 |
135 |
0 |
| 2025/07/25 |
0 |
0 |
135 |
0 |
| 2025/07/24 |
0 |
0 |
135 |
0 |
| 2025/07/23 |
0 |
0 |
135 |
0 |
| 2025/07/22 |
0 |
-20 |
135 |
0 |
| 2025/07/18 |
20 |
0 |
135 |
0 |
| 2025/07/17 |
20 |
0 |
135 |
0 |
| 2025/07/16 |
20 |
0 |
135 |
1 |
| 2025/07/15 |
20 |
0 |
134 |
0 |
| 2025/07/11 |
20 |
0 |
134 |
0 |
| 2025/07/10 |
20 |
0 |
134 |
0 |
| 2025/07/09 |
20 |
0 |
134 |
-1 |
| 2025/07/08 |
20 |
0 |
135 |
0 |
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 |
80 |
0 |
| 2026/01/09 |
0 |
0 |
80 |
-98 |
| 2025/12/26 |
0 |
-120 |
178 |
64 |
| 2025/12/19 |
120 |
60 |
114 |
-114 |
| 2025/12/12 |
60 |
0 |
228 |
73 |
| 2025/12/05 |
60 |
60 |
155 |
-45 |
| 2025/11/28 |
0 |
0 |
200 |
87 |
| 2025/11/21 |
0 |
0 |
113 |
38 |
| 2025/11/14 |
0 |
0 |
75 |
0 |
| 2025/11/07 |
0 |
0 |
75 |
-85 |
| 2025/10/31 |
0 |
0 |
160 |
97 |
| 2025/10/24 |
0 |
0 |
63 |
-75 |
| 2025/10/17 |
0 |
0 |
138 |
97 |
| 2025/10/10 |
0 |
0 |
41 |
-36 |
| 2025/10/03 |
0 |
0 |
77 |
-64 |
| 2025/09/26 |
0 |
0 |
141 |
28 |
| 2025/09/19 |
0 |
0 |
113 |
0 |
| 2025/09/12 |
0 |
0 |
113 |
38 |
| 2025/09/05 |
0 |
0 |
75 |
1 |
| 2025/08/29 |
0 |
-9 |
74 |
-9 |
| 2025/08/22 |
9 |
9 |
83 |
0 |
| 2025/08/15 |
0 |
-60 |
83 |
-2 |
| 2025/08/08 |
60 |
60 |
85 |
1 |
| 2025/08/01 |
0 |
0 |
84 |
-51 |
| 2025/07/25 |
0 |
0 |
135 |
0 |
| 2025/07/18 |
0 |
-20 |
135 |
1 |
| 2025/07/11 |
20 |
0 |
134 |
-1 |
| 2025/07/04 |
20 |
0 |
135 |
-2 |
| 2025/06/27 |
20 |
0 |
137 |
0 |
| 2025/06/20 |
20 |
0 |
137 |
52 |
| 2025/06/13 |
20 |
0 |
85 |
-49 |
| 2025/06/06 |
20 |
0 |
134 |
51 |
| 2025/05/30 |
20 |
0 |
83 |
83 |
| 2025/05/23 |
20 |
0 |
0 |
-201 |
| 2025/05/16 |
20 |
0 |
201 |
132 |
| 2025/05/09 |
20 |
0 |
69 |
0 |
| 2025/05/02 |
20 |
0 |
69 |
50 |
| 2025/04/25 |
20 |
0 |
19 |
-90 |
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 |
| 2026/01/08 |
18 |
60 |
0 |
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 |
22 |
0 |
22 |
0 |
180 |
|
|
|
| 2026/01/20 |
東証 |
22 |
0 |
22 |
0 |
60 |
- |
- |
- |
| 2026/01/19 |
東証 |
22 |
0 |
22 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
22 |
0 |
22 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
22 |
0 |
22 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
22 |
0 |
22 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
22 |
0 |
22 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
22 |
0 |
22 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
42 |
60 |
-18 |
0 |
60 |
0.00 |
0.00 |
F |
| 2026/01/07 |
東証 |
42 |
60 |
-18 |
0 |
960 |
0.00 |
0.00 |
F |
| 2026/01/06 |
東証 |
22 |
0 |
22 |
0 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
22 |
0 |
22 |
0 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
22 |
0 |
22 |
0 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
22 |
0 |
22 |
0 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
22 |
0 |
22 |
0 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
57 |
120 |
-63 |
0 |
60 |
5.00 |
20.19 |
F |
| 2025/12/24 |
東証 |
37 |
120 |
-83 |
0 |
180 |
15.00 |
20.21 |
F |
| 2025/12/23 |
東証 |
37 |
120 |
-83 |
0 |
60 |
5.00 |
20.25 |
F |
| 2025/12/22 |
東証 |
29 |
120 |
-91 |
0 |
60 |
5.00 |
20.34 |
F |
| 2025/12/19 |
東証 |
20 |
120 |
-100 |
0 |
60 |
5.00 |
20.27 |
F |
| 2025/12/18 |
東証 |
20 |
120 |
-100 |
0 |
60 |
5.00 |
20.27 |
F |
| 2025/12/17 |
東証 |
10 |
120 |
-110 |
0 |
180 |
15.00 |
20.22 |
F |
| 2025/12/16 |
東証 |
10 |
60 |
-50 |
0 |
60 |
5.00 |
20.40 |
F |
| 2025/12/15 |
東証 |
10 |
60 |
-50 |
0 |
60 |
5.00 |
20.35 |
F |
| 2025/12/12 |
東証 |
16 |
60 |
-44 |
0 |
60 |
5.00 |
20.36 |
F |
| 2025/12/11 |
東証 |
14 |
60 |
-46 |
0 |
60 |
5.00 |
20.36 |
F |
| 2025/12/10 |
東証 |
75 |
60 |
15 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
14 |
60 |
-46 |
0 |
60 |
5.00 |
20.39 |
F |
| 2025/12/08 |
東証 |
24 |
60 |
-36 |
0 |
60 |
5.00 |
20.38 |
F |
| 2025/12/05 |
東証 |
16 |
60 |
-44 |
0 |
60 |
5.00 |
20.39 |
F |
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 |
9,493 |
9,495 |
9,493 |
9,493 |
17 |
- |
| 2024/07/30 |
9,458 |
9,463 |
9,446 |
9,455 |
16 |
-0.40 |
| 2024/07/31 |
9,446 |
9,489 |
9,445 |
9,463 |
91 |
0.08 |
| 2024/08/01 |
9,475 |
9,475 |
9,395 |
9,401 |
37 |
-0.66 |
| 2024/08/02 |
9,293 |
9,439 |
9,293 |
9,379 |
287 |
-0.23 |
| 2024/08/05 |
8,779 |
9,375 |
8,700 |
8,700 |
874 |
-7.24 |
| 2024/08/06 |
9,218 |
9,345 |
9,200 |
9,339 |
239 |
7.34 |
| 2024/08/07 |
9,347 |
9,400 |
9,347 |
9,348 |
224 |
0.10 |
| 2024/08/08 |
9,227 |
9,442 |
9,227 |
9,416 |
572 |
0.73 |
| 2024/08/09 |
9,417 |
9,417 |
9,397 |
9,406 |
46 |
-0.11 |
| 2024/08/13 |
9,361 |
9,479 |
9,361 |
9,449 |
50 |
0.46 |
| 2024/08/14 |
9,465 |
9,465 |
9,315 |
9,421 |
162 |
-0.30 |
| 2024/08/15 |
9,440 |
9,440 |
9,374 |
9,440 |
101 |
0.20 |
| 2024/08/16 |
9,440 |
9,450 |
9,377 |
9,440 |
165 |
0.00 |
| 2024/08/19 |
9,450 |
9,450 |
9,401 |
9,412 |
27 |
-0.30 |
| 2024/08/20 |
9,419 |
9,419 |
9,400 |
9,400 |
20 |
-0.13 |
| 2024/08/21 |
9,438 |
9,438 |
9,399 |
9,406 |
22 |
0.06 |
| 2024/08/22 |
9,405 |
9,420 |
9,200 |
9,405 |
526 |
-0.01 |
| 2024/08/23 |
9,405 |
9,428 |
9,405 |
9,428 |
35 |
0.24 |
| 2024/08/26 |
9,440 |
9,440 |
9,360 |
9,360 |
223 |
-0.72 |
| 2024/08/27 |
9,400 |
9,400 |
9,363 |
9,363 |
12 |
0.03 |
| 2024/08/28 |
9,363 |
9,400 |
9,333 |
9,400 |
81 |
0.40 |
| 2024/08/29 |
9,400 |
9,400 |
9,336 |
9,338 |
10 |
-0.66 |
| 2024/08/30 |
9,374 |
9,400 |
9,374 |
9,374 |
7 |
0.39 |
| 2024/09/02 |
9,376 |
9,399 |
9,338 |
9,339 |
69 |
-0.37 |
| 2024/09/03 |
9,367 |
9,399 |
9,367 |
9,369 |
8 |
0.32 |
| 2024/09/04 |
9,399 |
9,399 |
9,398 |
9,399 |
12 |
0.32 |
| 2024/09/05 |
9,395 |
9,440 |
9,395 |
9,404 |
31 |
0.05 |
| 2024/09/06 |
9,440 |
9,440 |
9,436 |
9,436 |
216 |
0.34 |
| 2024/09/09 |
9,462 |
9,516 |
9,462 |
9,499 |
1,389 |
0.67 |
| 2024/09/10 |
9,523 |
9,550 |
9,480 |
9,480 |
50 |
-0.20 |
| 2024/09/11 |
9,520 |
9,520 |
9,470 |
9,470 |
18 |
-0.11 |
| 2024/09/12 |
9,505 |
9,505 |
9,436 |
9,438 |
133 |
-0.34 |
| 2024/09/13 |
9,480 |
9,480 |
9,406 |
9,406 |
10 |
-0.34 |
| 2024/09/17 |
9,480 |
9,480 |
9,479 |
9,479 |
9 |
0.78 |
| 2024/09/18 |
9,492 |
9,492 |
9,491 |
9,492 |
102 |
0.14 |
| 2024/09/19 |
9,490 |
9,490 |
9,490 |
9,490 |
108 |
-0.02 |
| 2024/09/20 |
9,467 |
9,467 |
9,467 |
9,467 |
8 |
-0.24 |
| 2024/09/24 |
9,468 |
9,468 |
9,468 |
9,468 |
3 |
0.01 |
| 2024/09/25 |
9,499 |
9,499 |
9,465 |
9,465 |
4 |
-0.03 |
| 2024/09/26 |
9,490 |
9,503 |
9,450 |
9,460 |
63 |
-0.05 |
| 2024/09/27 |
9,490 |
9,490 |
9,451 |
9,451 |
12 |
-0.10 |
| 2024/09/30 |
9,400 |
9,450 |
9,400 |
9,430 |
38 |
-0.22 |
| 2024/10/01 |
9,452 |
9,470 |
9,399 |
9,399 |
103 |
-0.33 |
| 2024/10/02 |
9,430 |
9,430 |
9,430 |
9,430 |
5 |
0.33 |
| 2024/10/03 |
9,408 |
9,460 |
9,408 |
9,460 |
22 |
0.32 |
| 2024/10/04 |
9,483 |
9,488 |
9,451 |
9,485 |
11 |
0.26 |
| 2024/10/07 |
9,535 |
9,535 |
9,460 |
9,490 |
34 |
0.05 |
| 2024/10/08 |
9,460 |
9,493 |
9,460 |
9,461 |
952 |
-0.31 |
| 2024/10/09 |
9,329 |
9,329 |
9,329 |
9,329 |
157 |
-1.40 |
| 2024/10/10 |
9,285 |
9,285 |
9,285 |
9,285 |
149 |
-0.47 |
| 2024/10/11 |
9,284 |
9,324 |
9,284 |
9,290 |
11 |
0.05 |
| 2024/10/15 |
9,296 |
9,296 |
9,292 |
9,293 |
56 |
0.03 |
| 2024/10/16 |
9,268 |
9,268 |
9,268 |
9,268 |
108 |
-0.27 |
| 2024/10/17 |
9,293 |
9,293 |
9,287 |
9,287 |
6 |
0.21 |
| 2024/10/18 |
9,255 |
9,310 |
9,255 |
9,305 |
25 |
0.19 |
| 2024/10/21 |
9,300 |
9,302 |
9,256 |
9,293 |
35 |
-0.13 |
| 2024/10/22 |
9,289 |
9,305 |
9,284 |
9,305 |
46 |
0.13 |
| 2024/10/23 |
9,309 |
9,329 |
9,309 |
9,329 |
7 |
0.26 |
| 2024/10/24 |
9,339 |
9,413 |
9,302 |
9,302 |
47 |
-0.29 |
| 2024/10/25 |
9,396 |
9,396 |
9,278 |
9,299 |
93 |
-0.03 |
| 2024/10/28 |
9,328 |
9,329 |
9,276 |
9,276 |
43 |
-0.25 |
| 2024/10/29 |
9,293 |
9,334 |
9,293 |
9,334 |
3 |
0.63 |
| 2024/10/30 |
9,335 |
9,335 |
9,293 |
9,293 |
6 |
-0.44 |
| 2024/10/31 |
9,281 |
9,281 |
9,249 |
9,269 |
321 |
-0.26 |
| 2024/11/01 |
9,297 |
9,335 |
9,269 |
9,291 |
104 |
0.24 |
| 2024/11/05 |
9,325 |
9,325 |
9,275 |
9,275 |
27 |
-0.17 |
| 2024/11/06 |
9,125 |
9,325 |
9,125 |
9,325 |
275 |
0.54 |
| 2024/11/07 |
9,274 |
9,274 |
9,223 |
9,258 |
68 |
-0.72 |
| 2024/11/08 |
9,258 |
9,258 |
9,213 |
9,247 |
337 |
-0.12 |
| 2024/11/11 |
9,138 |
9,247 |
9,138 |
9,214 |
79 |
-0.36 |
| 2024/11/12 |
9,238 |
9,265 |
9,238 |
9,251 |
22 |
0.40 |
| 2024/11/13 |
9,251 |
9,251 |
9,242 |
9,249 |
18 |
-0.02 |
| 2024/11/14 |
9,189 |
9,298 |
9,189 |
9,298 |
170 |
0.53 |
| 2024/11/15 |
9,148 |
9,293 |
9,148 |
9,290 |
296 |
-0.09 |
| 2024/11/18 |
9,293 |
9,319 |
9,293 |
9,319 |
350 |
0.31 |
| 2024/11/19 |
9,314 |
9,323 |
9,311 |
9,323 |
12 |
0.04 |
| 2024/11/20 |
9,324 |
9,324 |
9,300 |
9,306 |
6 |
-0.18 |
| 2024/11/21 |
9,320 |
9,322 |
9,300 |
9,322 |
65 |
0.17 |
| 2024/11/22 |
9,310 |
9,310 |
9,282 |
9,291 |
19 |
-0.33 |
| 2024/11/25 |
9,330 |
9,330 |
9,236 |
9,243 |
47 |
-0.52 |
| 2024/11/26 |
9,250 |
9,259 |
9,250 |
9,259 |
8 |
0.17 |
| 2024/11/27 |
9,263 |
9,263 |
9,211 |
9,225 |
55 |
-0.37 |
| 2024/11/28 |
9,225 |
9,261 |
9,190 |
9,205 |
111 |
-0.22 |
| 2024/11/29 |
9,250 |
9,263 |
9,204 |
9,263 |
21 |
0.63 |
| 2024/12/02 |
9,265 |
9,265 |
9,180 |
9,185 |
329 |
-0.84 |
| 2024/12/03 |
9,186 |
9,198 |
9,186 |
9,198 |
201 |
0.14 |
| 2024/12/04 |
9,170 |
9,201 |
9,170 |
9,198 |
62 |
0.00 |
| 2024/12/05 |
9,198 |
9,198 |
9,170 |
9,170 |
88 |
-0.30 |
| 2024/12/06 |
9,194 |
9,208 |
9,179 |
9,179 |
748 |
0.10 |
| 2024/12/09 |
9,210 |
9,210 |
9,170 |
9,183 |
24 |
0.04 |
| 2024/12/10 |
9,160 |
9,210 |
9,160 |
9,210 |
491 |
0.29 |
| 2024/12/11 |
9,166 |
9,245 |
9,166 |
9,181 |
264 |
-0.31 |
| 2024/12/12 |
9,239 |
9,239 |
9,150 |
9,168 |
376 |
-0.14 |
| 2024/12/13 |
9,167 |
9,195 |
9,118 |
9,118 |
111 |
-0.55 |
| 2024/12/16 |
9,127 |
9,195 |
9,127 |
9,195 |
148 |
0.84 |
| 2024/12/17 |
9,216 |
9,216 |
9,173 |
9,192 |
65 |
-0.03 |
| 2024/12/18 |
9,133 |
9,190 |
9,133 |
9,179 |
41 |
-0.14 |
| 2024/12/19 |
9,200 |
9,222 |
9,199 |
9,208 |
51 |
0.32 |
| 2024/12/20 |
9,214 |
9,240 |
9,190 |
9,190 |
123 |
-0.20 |
| 2024/12/23 |
9,218 |
9,230 |
9,176 |
9,225 |
16 |
0.38 |
| 2024/12/24 |
9,231 |
9,247 |
9,231 |
9,241 |
19 |
0.17 |
| 2024/12/25 |
9,226 |
9,242 |
9,191 |
9,236 |
932 |
-0.05 |
| 2024/12/26 |
9,307 |
9,307 |
9,200 |
9,203 |
206 |
-0.36 |
| 2024/12/27 |
9,198 |
9,198 |
9,194 |
9,194 |
32 |
-0.10 |
| 2024/12/30 |
9,194 |
9,288 |
9,194 |
9,200 |
68 |
0.07 |
| 2025/01/06 |
9,293 |
9,294 |
9,211 |
9,250 |
54 |
0.54 |
| 2025/01/07 |
9,219 |
9,290 |
9,219 |
9,290 |
26 |
0.43 |
| 2025/01/08 |
9,289 |
9,289 |
9,250 |
9,250 |
47 |
-0.43 |
| 2025/01/09 |
9,086 |
9,160 |
9,086 |
9,160 |
180 |
-0.97 |
| 2025/01/10 |
9,160 |
9,160 |
9,090 |
9,099 |
82 |
-0.67 |
| 2025/01/14 |
9,190 |
9,190 |
9,146 |
9,182 |
411 |
0.91 |
| 2025/01/15 |
9,238 |
9,238 |
9,169 |
9,169 |
25 |
-0.14 |
| 2025/01/16 |
9,132 |
9,151 |
9,119 |
9,124 |
66 |
-0.49 |
| 2025/01/17 |
9,125 |
9,130 |
9,094 |
9,094 |
113 |
-0.33 |
| 2025/01/20 |
9,082 |
9,082 |
9,057 |
9,058 |
220 |
-0.40 |
| 2025/01/21 |
9,095 |
9,095 |
9,050 |
9,053 |
547 |
-0.06 |
| 2025/01/22 |
9,054 |
9,054 |
8,978 |
8,978 |
904 |
-0.83 |
| 2025/01/23 |
8,981 |
8,990 |
8,961 |
8,988 |
165 |
0.11 |
| 2025/01/24 |
9,009 |
9,013 |
9,009 |
9,012 |
44 |
0.27 |
| 2025/01/27 |
9,022 |
9,074 |
9,022 |
9,074 |
505 |
0.69 |
| 2025/01/28 |
9,040 |
9,138 |
9,040 |
9,126 |
258 |
0.57 |
| 2025/01/29 |
9,080 |
9,100 |
9,061 |
9,061 |
57 |
-0.71 |
| 2025/01/30 |
9,062 |
9,098 |
9,060 |
9,096 |
90 |
0.39 |
| 2025/01/31 |
9,096 |
9,096 |
9,066 |
9,090 |
263 |
-0.07 |
| 2025/02/03 |
9,132 |
9,135 |
9,108 |
9,135 |
103 |
0.50 |
| 2025/02/04 |
9,150 |
9,170 |
9,092 |
9,125 |
153 |
-0.11 |
| 2025/02/05 |
9,175 |
9,175 |
9,127 |
9,127 |
19 |
0.02 |
| 2025/02/06 |
9,125 |
9,125 |
9,092 |
9,097 |
32 |
-0.33 |
| 2025/02/07 |
9,101 |
9,101 |
9,080 |
9,101 |
59 |
0.04 |
| 2025/02/10 |
9,141 |
9,141 |
9,062 |
9,062 |
45 |
-0.43 |
| 2025/02/12 |
9,099 |
9,102 |
9,076 |
9,077 |
62 |
0.17 |
| 2025/02/13 |
9,033 |
9,112 |
9,033 |
9,099 |
117 |
0.24 |
| 2025/02/14 |
9,129 |
9,129 |
9,068 |
9,077 |
133 |
-0.24 |
| 2025/02/17 |
9,099 |
9,099 |
9,025 |
9,033 |
242 |
-0.48 |
| 2025/02/18 |
9,049 |
9,049 |
9,003 |
9,031 |
434 |
-0.02 |
| 2025/02/19 |
9,040 |
9,040 |
9,002 |
9,002 |
243 |
-0.32 |
| 2025/02/20 |
9,000 |
9,018 |
9,000 |
9,015 |
55 |
0.14 |
| 2025/02/21 |
9,021 |
9,033 |
9,021 |
9,033 |
212 |
0.20 |
| 2025/02/25 |
9,050 |
9,050 |
9,012 |
9,034 |
37 |
0.01 |
| 2025/02/26 |
9,144 |
9,150 |
9,110 |
9,111 |
272 |
0.85 |
| 2025/02/27 |
9,187 |
9,221 |
9,115 |
9,215 |
275 |
1.14 |
| 2025/02/28 |
9,215 |
9,280 |
9,161 |
9,280 |
660 |
0.71 |
| 2025/03/03 |
9,280 |
9,285 |
9,250 |
9,280 |
46 |
0.00 |
| 2025/03/04 |
9,251 |
9,317 |
9,221 |
9,221 |
96 |
-0.64 |
| 2025/03/05 |
9,309 |
9,309 |
9,289 |
9,289 |
5 |
0.74 |
| 2025/03/06 |
9,271 |
9,282 |
9,246 |
9,248 |
93 |
-0.44 |
| 2025/03/07 |
9,249 |
9,305 |
9,249 |
9,305 |
43 |
0.62 |
| 2025/03/10 |
9,249 |
9,335 |
9,249 |
9,335 |
167 |
0.32 |
| 2025/03/11 |
9,310 |
9,310 |
9,251 |
9,310 |
6 |
-0.27 |
| 2025/03/12 |
9,333 |
9,333 |
9,279 |
9,292 |
53 |
-0.19 |
| 2025/03/13 |
9,221 |
9,310 |
9,221 |
9,310 |
43 |
0.19 |
| 2025/03/14 |
9,329 |
9,331 |
9,329 |
9,331 |
2 |
0.23 |
| 2025/03/17 |
9,331 |
9,331 |
9,274 |
9,293 |
13 |
-0.41 |
| 2025/03/18 |
9,330 |
9,355 |
9,330 |
9,355 |
58 |
0.67 |
| 2025/03/19 |
9,358 |
9,388 |
9,358 |
9,388 |
42 |
0.35 |
| 2025/03/21 |
9,314 |
9,366 |
9,314 |
9,362 |
322 |
-0.28 |
| 2025/03/24 |
9,362 |
9,362 |
9,344 |
9,353 |
13 |
-0.10 |
| 2025/03/25 |
9,342 |
9,354 |
9,335 |
9,351 |
4 |
-0.02 |
| 2025/03/26 |
9,370 |
9,370 |
9,345 |
9,345 |
20 |
-0.06 |
| 2025/03/27 |
9,346 |
9,350 |
9,346 |
9,350 |
2 |
0.05 |
| 2025/03/28 |
9,354 |
9,390 |
9,344 |
9,390 |
48 |
0.43 |
| 2025/03/31 |
9,390 |
9,421 |
9,390 |
9,421 |
87 |
0.33 |
| 2025/04/01 |
9,439 |
9,453 |
9,439 |
9,451 |
113 |
0.32 |
| 2025/04/02 |
9,440 |
9,460 |
9,300 |
9,392 |
150 |
-0.62 |
| 2025/04/03 |
9,347 |
9,439 |
9,346 |
9,346 |
124 |
-0.49 |
| 2025/04/04 |
9,357 |
9,443 |
9,345 |
9,443 |
60 |
1.04 |
| 2025/04/07 |
9,443 |
9,443 |
9,340 |
9,340 |
42 |
-1.09 |
| 2025/04/08 |
9,544 |
9,544 |
9,344 |
9,488 |
1,400 |
1.58 |
| 2025/04/09 |
9,393 |
9,393 |
9,315 |
9,330 |
70 |
-1.67 |
| 2025/04/10 |
9,454 |
9,454 |
9,401 |
9,401 |
143 |
0.76 |
| 2025/04/11 |
9,401 |
9,401 |
9,300 |
9,300 |
203 |
-1.07 |
| 2025/04/14 |
9,396 |
9,396 |
9,282 |
9,288 |
55 |
-0.13 |
| 2025/04/15 |
9,300 |
9,308 |
9,286 |
9,308 |
33 |
0.22 |
| 2025/04/16 |
9,350 |
9,350 |
9,307 |
9,330 |
33 |
0.24 |
| 2025/04/17 |
9,311 |
9,313 |
9,311 |
9,313 |
121 |
-0.18 |
| 2025/04/18 |
9,364 |
9,364 |
9,304 |
9,315 |
25 |
0.02 |
| 2025/04/21 |
9,349 |
9,368 |
9,274 |
9,288 |
79 |
-0.29 |
| 2025/04/22 |
9,350 |
9,350 |
9,293 |
9,325 |
112 |
0.40 |
| 2025/04/23 |
9,399 |
9,399 |
9,327 |
9,332 |
13 |
0.08 |
| 2025/04/24 |
9,325 |
9,350 |
9,325 |
9,350 |
12 |
0.19 |
| 2025/04/25 |
9,389 |
9,389 |
9,287 |
9,297 |
295 |
-0.57 |
| 2025/04/28 |
9,342 |
9,342 |
9,313 |
9,325 |
146 |
0.30 |
| 2025/04/30 |
9,390 |
9,390 |
9,270 |
9,271 |
64 |
-0.58 |
| 2025/05/01 |
9,272 |
9,272 |
9,246 |
9,251 |
18 |
-0.22 |
| 2025/05/02 |
9,300 |
9,311 |
9,240 |
9,311 |
49 |
0.65 |
| 2025/05/07 |
9,202 |
9,350 |
9,202 |
9,268 |
154 |
-0.46 |
| 2025/05/08 |
9,269 |
9,269 |
9,241 |
9,245 |
907 |
-0.25 |
| 2025/05/09 |
9,300 |
9,312 |
9,272 |
9,272 |
102 |
0.29 |
| 2025/05/12 |
9,262 |
9,262 |
9,250 |
9,262 |
175 |
-0.11 |
| 2025/05/13 |
9,262 |
9,299 |
9,223 |
9,299 |
63 |
0.40 |
| 2025/05/14 |
9,300 |
9,300 |
9,185 |
9,185 |
327 |
-1.23 |
| 2025/05/15 |
9,266 |
9,266 |
9,185 |
9,250 |
137 |
0.71 |
| 2025/05/16 |
9,297 |
9,304 |
9,181 |
9,259 |
661 |
0.10 |
| 2025/05/19 |
9,333 |
9,333 |
9,201 |
9,331 |
25 |
0.78 |
| 2025/05/20 |
9,351 |
9,351 |
9,211 |
9,211 |
81 |
-1.29 |
| 2025/05/21 |
9,162 |
9,200 |
9,162 |
9,179 |
137 |
-0.35 |
| 2025/05/22 |
9,199 |
9,236 |
9,199 |
9,235 |
201 |
0.61 |
| 2025/05/23 |
9,239 |
9,239 |
9,136 |
9,197 |
60 |
-0.41 |
| 2025/05/26 |
9,200 |
9,200 |
9,200 |
9,200 |
4 |
0.03 |
| 2025/05/27 |
9,200 |
9,200 |
9,154 |
9,191 |
62 |
-0.10 |
| 2025/05/28 |
9,192 |
9,192 |
9,179 |
9,181 |
114 |
-0.11 |
| 2025/05/29 |
9,200 |
9,262 |
9,199 |
9,262 |
126 |
0.88 |
| 2025/05/30 |
9,192 |
9,192 |
9,192 |
9,192 |
6 |
-0.76 |
| 2025/06/02 |
9,192 |
9,236 |
9,192 |
9,217 |
144 |
0.27 |
| 2025/06/03 |
9,205 |
9,205 |
9,183 |
9,196 |
163 |
-0.23 |
| 2025/06/04 |
9,238 |
9,238 |
9,183 |
9,187 |
58 |
-0.10 |
| 2025/06/05 |
9,167 |
9,172 |
9,158 |
9,159 |
52 |
-0.30 |
| 2025/06/06 |
9,220 |
9,220 |
9,149 |
9,165 |
169 |
0.07 |
| 2025/06/09 |
9,199 |
9,219 |
9,132 |
9,132 |
143 |
-0.36 |
| 2025/06/10 |
9,190 |
9,190 |
9,117 |
9,127 |
230 |
-0.05 |
| 2025/06/11 |
9,103 |
9,122 |
9,103 |
9,112 |
171 |
-0.16 |
| 2025/06/12 |
9,186 |
9,186 |
9,121 |
9,121 |
61 |
0.10 |
| 2025/06/13 |
9,181 |
9,181 |
9,115 |
9,115 |
32 |
-0.07 |
| 2025/06/16 |
9,188 |
9,188 |
9,125 |
9,125 |
49 |
0.11 |
| 2025/06/17 |
9,177 |
9,177 |
9,076 |
9,082 |
606 |
-0.47 |
| 2025/06/18 |
9,143 |
9,143 |
9,050 |
9,139 |
230 |
0.63 |
| 2025/06/19 |
9,052 |
9,132 |
9,052 |
9,070 |
56 |
-0.76 |
| 2025/06/20 |
9,130 |
9,130 |
9,066 |
9,066 |
127 |
-0.04 |
| 2025/06/23 |
9,046 |
9,089 |
9,046 |
9,060 |
153 |
-0.07 |
| 2025/06/24 |
9,058 |
9,058 |
9,039 |
9,039 |
194 |
-0.23 |
| 2025/06/25 |
9,088 |
9,088 |
8,993 |
8,993 |
277 |
-0.51 |
| 2025/06/26 |
9,020 |
9,020 |
9,020 |
9,020 |
11 |
0.30 |
| 2025/06/27 |
9,020 |
9,127 |
8,963 |
9,109 |
395 |
0.99 |
| 2025/06/30 |
9,017 |
9,017 |
8,948 |
8,981 |
382 |
-1.41 |
| 2025/07/01 |
9,003 |
9,005 |
8,975 |
9,005 |
122 |
0.27 |
| 2025/07/02 |
9,017 |
9,017 |
9,005 |
9,015 |
7 |
0.11 |
| 2025/07/03 |
9,049 |
9,098 |
9,020 |
9,097 |
64 |
0.91 |
| 2025/07/04 |
9,126 |
9,126 |
9,027 |
9,120 |
105 |
0.25 |
| 2025/07/07 |
9,130 |
9,130 |
9,038 |
9,040 |
142 |
-0.88 |
| 2025/07/08 |
9,113 |
9,113 |
9,009 |
9,109 |
279 |
0.76 |
| 2025/07/09 |
9,041 |
9,041 |
9,002 |
9,040 |
30 |
-0.76 |
| 2025/07/10 |
9,040 |
9,040 |
8,997 |
9,032 |
64 |
-0.09 |
| 2025/07/11 |
9,032 |
9,075 |
9,032 |
9,075 |
479 |
0.48 |
| 2025/07/14 |
9,147 |
9,147 |
9,050 |
9,062 |
90 |
-0.14 |
| 2025/07/15 |
8,985 |
9,064 |
8,985 |
9,064 |
84 |
0.02 |
| 2025/07/16 |
9,064 |
9,064 |
9,006 |
9,064 |
96 |
0.00 |
| 2025/07/17 |
9,061 |
9,063 |
8,999 |
9,000 |
324 |
-0.71 |
| 2025/07/18 |
9,064 |
9,064 |
8,986 |
9,004 |
218 |
0.04 |
| 2025/07/22 |
9,004 |
9,004 |
8,960 |
9,000 |
294 |
-0.04 |
| 2025/07/23 |
9,050 |
9,065 |
9,038 |
9,065 |
98 |
0.72 |
| 2025/07/24 |
9,109 |
9,109 |
9,018 |
9,018 |
157 |
-0.52 |
| 2025/07/25 |
9,019 |
9,019 |
9,000 |
9,000 |
171 |
-0.20 |
| 2025/07/28 |
9,081 |
9,081 |
8,992 |
9,002 |
212 |
0.02 |
| 2025/07/29 |
9,000 |
9,001 |
8,980 |
8,987 |
222 |
-0.17 |
| 2025/07/30 |
8,998 |
8,998 |
8,971 |
8,979 |
141 |
-0.09 |
| 2025/07/31 |
8,961 |
9,000 |
8,961 |
8,972 |
178 |
-0.08 |
| 2025/08/01 |
8,980 |
9,064 |
8,980 |
9,060 |
412 |
0.98 |
| 2025/08/04 |
9,001 |
9,054 |
9,001 |
9,002 |
67 |
-0.64 |
| 2025/08/05 |
9,097 |
9,097 |
9,023 |
9,045 |
99 |
0.48 |
| 2025/08/06 |
9,088 |
9,088 |
9,050 |
9,072 |
51 |
0.30 |
| 2025/08/07 |
9,077 |
9,077 |
9,053 |
9,054 |
516 |
-0.20 |
| 2025/08/08 |
9,046 |
9,109 |
9,045 |
9,109 |
601 |
0.61 |
| 2025/08/12 |
9,120 |
9,130 |
9,107 |
9,130 |
618 |
0.23 |
| 2025/08/13 |
9,149 |
9,149 |
9,076 |
9,076 |
366 |
-0.59 |
| 2025/08/14 |
9,070 |
9,076 |
9,063 |
9,068 |
205 |
-0.09 |
| 2025/08/15 |
9,137 |
9,137 |
9,057 |
9,061 |
108 |
-0.08 |
| 2025/08/18 |
9,005 |
9,063 |
9,005 |
9,063 |
236 |
0.02 |
| 2025/08/19 |
9,070 |
9,089 |
9,012 |
9,065 |
34 |
0.02 |
| 2025/08/20 |
9,100 |
9,114 |
9,005 |
9,114 |
215 |
0.54 |
| 2025/08/21 |
9,112 |
9,112 |
9,057 |
9,105 |
64 |
-0.10 |
| 2025/08/22 |
9,108 |
9,114 |
9,080 |
9,114 |
25 |
0.10 |
| 2025/08/25 |
9,114 |
9,140 |
9,091 |
9,140 |
176 |
0.29 |
| 2025/08/26 |
9,148 |
9,148 |
9,073 |
9,134 |
94 |
-0.07 |
| 2025/08/27 |
9,147 |
9,147 |
9,107 |
9,139 |
152 |
0.05 |
| 2025/08/28 |
9,139 |
9,139 |
9,113 |
9,116 |
281 |
-0.25 |
| 2025/08/29 |
9,139 |
9,139 |
9,105 |
9,115 |
10 |
-0.01 |
| 2025/09/01 |
9,145 |
9,145 |
9,115 |
9,115 |
44 |
0.00 |
| 2025/09/02 |
9,139 |
9,139 |
9,105 |
9,138 |
7 |
0.25 |
| 2025/09/03 |
9,176 |
9,200 |
9,176 |
9,176 |
424 |
0.42 |
| 2025/09/04 |
9,225 |
9,231 |
9,224 |
9,224 |
145 |
0.52 |
| 2025/09/05 |
9,239 |
9,239 |
9,237 |
9,237 |
26 |
0.14 |
| 2025/09/08 |
9,240 |
9,240 |
9,230 |
9,239 |
58 |
0.02 |
| 2025/09/09 |
9,244 |
9,244 |
9,200 |
9,217 |
33 |
-0.24 |
| 2025/09/10 |
9,200 |
9,203 |
9,177 |
9,177 |
55 |
-0.43 |
| 2025/09/11 |
9,238 |
9,238 |
9,131 |
9,131 |
321 |
-0.50 |
| 2025/09/12 |
9,210 |
9,210 |
9,102 |
9,125 |
164 |
-0.07 |
| 2025/09/16 |
9,190 |
9,190 |
9,045 |
9,183 |
865 |
0.64 |
| 2025/09/17 |
9,208 |
9,208 |
9,083 |
9,083 |
48 |
-1.09 |
| 2025/09/18 |
9,160 |
9,160 |
9,047 |
9,111 |
227 |
0.31 |
| 2025/09/19 |
9,100 |
9,100 |
9,065 |
9,100 |
336 |
-0.12 |
| 2025/09/22 |
9,120 |
9,227 |
9,100 |
9,227 |
71 |
1.40 |
| 2025/09/24 |
9,185 |
9,185 |
9,045 |
9,183 |
595 |
-0.48 |
| 2025/09/25 |
9,138 |
9,138 |
9,050 |
9,070 |
347 |
-1.23 |
| 2025/09/26 |
9,070 |
9,117 |
9,051 |
9,117 |
181 |
0.52 |
| 2025/09/29 |
9,118 |
9,120 |
9,052 |
9,094 |
127 |
-0.25 |
| 2025/09/30 |
9,099 |
9,099 |
9,033 |
9,099 |
201 |
0.05 |
| 2025/10/01 |
9,100 |
9,100 |
9,035 |
9,035 |
146 |
-0.70 |
| 2025/10/02 |
9,100 |
9,100 |
9,003 |
9,004 |
307 |
-0.34 |
| 2025/10/03 |
9,026 |
9,026 |
8,994 |
8,994 |
319 |
-0.11 |
| 2025/10/06 |
8,994 |
8,995 |
8,935 |
8,951 |
2,048 |
-0.48 |
| 2025/10/07 |
8,996 |
9,130 |
8,951 |
9,122 |
167 |
1.91 |
| 2025/10/08 |
9,002 |
9,119 |
9,002 |
9,117 |
761 |
-0.05 |
| 2025/10/09 |
8,900 |
8,983 |
8,900 |
8,983 |
467 |
-1.47 |
| 2025/10/10 |
8,904 |
8,982 |
8,794 |
8,972 |
1,104 |
-0.12 |
| 2025/10/14 |
8,968 |
8,968 |
8,780 |
8,820 |
921 |
-1.69 |
| 2025/10/15 |
8,887 |
8,887 |
8,800 |
8,850 |
612 |
0.34 |
| 2025/10/16 |
8,861 |
8,861 |
8,780 |
8,796 |
858 |
-0.61 |
| 2025/10/17 |
8,791 |
8,791 |
8,769 |
8,769 |
350 |
-0.31 |
| 2025/10/20 |
8,780 |
8,790 |
8,760 |
8,778 |
652 |
0.10 |
| 2025/10/21 |
8,785 |
8,786 |
8,761 |
8,770 |
116 |
-0.09 |
| 2025/10/22 |
8,760 |
8,941 |
8,752 |
8,851 |
657 |
0.92 |
| 2025/10/23 |
8,873 |
8,874 |
8,809 |
8,832 |
105 |
-0.21 |
| 2025/10/24 |
8,900 |
8,900 |
8,800 |
8,848 |
1,777 |
0.18 |
| 2025/10/27 |
8,848 |
8,848 |
8,795 |
8,807 |
607 |
-0.46 |
| 2025/10/28 |
8,875 |
8,875 |
8,783 |
8,790 |
205 |
-0.19 |
| 2025/10/29 |
8,790 |
8,799 |
8,785 |
8,799 |
220 |
0.10 |
| 2025/10/30 |
8,775 |
8,775 |
8,730 |
8,772 |
626 |
-0.31 |
| 2025/10/31 |
8,764 |
8,764 |
8,750 |
8,761 |
82 |
-0.13 |
| 2025/11/04 |
8,745 |
8,745 |
8,687 |
8,715 |
763 |
-0.53 |
| 2025/11/05 |
8,750 |
8,750 |
8,690 |
8,737 |
87 |
0.25 |
| 2025/11/06 |
8,738 |
8,744 |
8,738 |
8,744 |
3 |
0.08 |
| 2025/11/07 |
8,752 |
8,763 |
8,701 |
8,701 |
95 |
-0.49 |
| 2025/11/10 |
8,782 |
8,790 |
8,775 |
8,775 |
335 |
0.85 |
| 2025/11/11 |
8,770 |
8,778 |
8,770 |
8,770 |
94 |
-0.06 |
| 2025/11/12 |
8,770 |
8,930 |
8,770 |
8,788 |
1,341 |
0.21 |
| 2025/11/13 |
8,803 |
8,929 |
8,803 |
8,884 |
159 |
1.09 |
| 2025/11/14 |
8,899 |
8,919 |
8,813 |
8,898 |
89 |
0.16 |
| 2025/11/17 |
8,915 |
8,941 |
8,814 |
8,915 |
695 |
0.19 |
| 2025/11/18 |
8,884 |
8,930 |
8,800 |
8,881 |
1,201 |
-0.38 |
| 2025/11/19 |
8,849 |
8,850 |
8,849 |
8,849 |
33 |
-0.36 |
| 2025/11/20 |
8,931 |
8,931 |
8,800 |
8,874 |
425 |
0.28 |
| 2025/11/21 |
8,851 |
8,875 |
8,851 |
8,851 |
17 |
-0.26 |
| 2025/11/25 |
8,939 |
8,941 |
8,852 |
8,922 |
318 |
0.80 |
| 2025/11/26 |
8,945 |
8,945 |
8,933 |
8,944 |
1,393 |
0.25 |
| 2025/11/27 |
8,931 |
8,948 |
8,905 |
8,945 |
158 |
0.01 |
| 2025/11/28 |
8,902 |
8,940 |
8,902 |
8,940 |
221 |
-0.06 |
| 2025/12/01 |
8,945 |
8,945 |
8,923 |
8,945 |
404 |
0.06 |
| 2025/12/02 |
8,945 |
8,950 |
8,940 |
8,950 |
472 |
0.06 |
| 2025/12/03 |
8,970 |
8,970 |
8,950 |
8,950 |
380 |
0.00 |
| 2025/12/04 |
8,950 |
8,950 |
8,949 |
8,949 |
159 |
-0.01 |
| 2025/12/05 |
8,950 |
8,965 |
8,949 |
8,949 |
119 |
0.00 |
| 2025/12/08 |
8,985 |
8,985 |
8,950 |
8,951 |
58 |
0.02 |
| 2025/12/09 |
8,950 |
8,950 |
8,950 |
8,950 |
67 |
-0.01 |
| 2025/12/10 |
8,960 |
8,969 |
8,960 |
8,969 |
75 |
0.21 |
| 2025/12/11 |
8,987 |
8,987 |
8,961 |
8,961 |
94 |
-0.09 |
| 2025/12/12 |
8,950 |
8,960 |
8,929 |
8,960 |
149 |
-0.01 |
| 2025/12/15 |
9,027 |
9,027 |
8,960 |
8,964 |
399 |
0.04 |
| 2025/12/16 |
9,000 |
9,030 |
8,930 |
8,942 |
459 |
-0.25 |
| 2025/12/17 |
9,029 |
9,030 |
8,943 |
9,025 |
389 |
0.93 |
| 2025/12/18 |
9,025 |
9,025 |
9,000 |
9,000 |
346 |
-0.28 |
| 2025/12/19 |
9,029 |
9,030 |
9,001 |
9,001 |
408 |
0.01 |
| 2025/12/22 |
9,029 |
9,060 |
8,952 |
8,971 |
379 |
-0.33 |
| 2025/12/23 |
9,022 |
9,022 |
8,950 |
9,009 |
472 |
0.42 |
| 2025/12/24 |
9,029 |
9,029 |
9,029 |
9,029 |
331 |
0.22 |
| 2025/12/25 |
9,037 |
9,037 |
9,027 |
9,035 |
134 |
0.07 |
| 2025/12/26 |
9,077 |
9,077 |
8,999 |
9,016 |
295 |
-0.21 |
| 2025/12/29 |
9,002 |
9,034 |
9,002 |
9,034 |
104 |
0.20 |
| 2025/12/30 |
9,089 |
9,098 |
9,040 |
9,040 |
453 |
0.07 |
| 2026/01/05 |
9,076 |
9,150 |
9,068 |
9,150 |
462 |
1.22 |
| 2026/01/06 |
9,150 |
9,150 |
9,055 |
9,115 |
70 |
-0.38 |
| 2026/01/07 |
9,119 |
9,159 |
9,032 |
9,032 |
342 |
-0.91 |
| 2026/01/08 |
9,050 |
9,057 |
9,039 |
9,057 |
54 |
0.28 |
| 2026/01/09 |
9,170 |
9,170 |
9,057 |
9,168 |
83 |
1.23 |
| 2026/01/13 |
9,170 |
9,173 |
9,116 |
9,165 |
899 |
-0.03 |
| 2026/01/14 |
9,120 |
9,164 |
9,104 |
9,130 |
60 |
-0.38 |
| 2026/01/15 |
9,159 |
9,259 |
9,158 |
9,209 |
338 |
0.87 |
| 2026/01/16 |
9,244 |
9,244 |
9,120 |
9,194 |
48 |
-0.16 |
| 2026/01/19 |
9,238 |
9,238 |
9,160 |
9,160 |
21 |
-0.37 |
| 2026/01/20 |
9,161 |
9,188 |
9,161 |
9,187 |
32 |
0.29 |
| 2026/01/21 |
9,185 |
9,187 |
9,176 |
9,176 |
72 |
-0.12 |
