純金上場信託（現物国内保管型）（1540）の銘柄情報
純金上場信託（現物国内保管型） 1540
24,495円
(時刻：15:30)
▼ -155円 (-0.62%)
価格情報
| 始値 | 24,680円 |
| 高値 | 24,740円 |
| 安値 | 24,395円 |
| 終値 | 24,495円 |
| 出来高 | 490,383株 |
| 売買代金 | 12,078,422,615円 |
| 売り気配 (15:30) | 24,500円 |
| 買い気配 (15:30) | 24,495円 |
| 年初来高値 (2026/01/29) | 26,585円 |
| 年初来安値 (2025/01/06) | 12,550円 |
基本情報
| 銘柄名 | 純金上場信託（現物国内保管型） |
| 英文銘柄名 | JAPAN PHYSICAL GOLD ETF |
| 時価総額 | 1,798,844,497,400.0円 |
| 発行済株式総数 | 72,975,436株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/10/29 | 291,757 | -5,197 | 1,215,544 | -47,061 |
| 2025/10/28 | 296,954 | 15,257 | 1,262,605 | -27,136 |
| 2025/10/27 | 281,697 | -6,419 | 1,289,741 | 55,344 |
| 2025/10/24 | 288,116 | -5,520 | 1,234,397 | 67,224 |
| 2025/10/23 | 293,636 | -19,145 | 1,167,173 | -17,148 |
| 2025/10/22 | 312,781 | -8,715 | 1,184,321 | -21,053 |
| 2025/10/21 | 321,496 | -26,650 | 1,205,374 | -6,517 |
| 2025/10/20 | 348,146 | -4,325 | 1,211,891 | 89,720 |
| 2025/10/17 | 352,471 | -3,265 | 1,122,171 | 28,427 |
| 2025/10/16 | 355,736 | -3,497 | 1,093,744 | 23,351 |
| 2025/10/15 | 359,233 | -6,589 | 1,070,393 | 51,850 |
| 2025/10/14 | 365,822 | -4,236 | 1,018,543 | -5,968 |
| 2025/10/10 | 370,058 | -4,759 | 1,024,511 | -1,594 |
| 2025/10/09 | 374,817 | -6,245 | 1,026,105 | 30,050 |
| 2025/10/08 | 381,062 | -4,727 | 996,055 | -13,238 |
| 2025/10/07 | 385,789 | -54,524 | 1,009,293 | -26,261 |
| 2025/10/06 | 440,313 | -22,483 | 1,035,554 | 5,730 |
| 2025/10/03 | 462,796 | 0 | 1,029,824 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/02/27 | 18,235 | -7,160 | 1,600,602 | -30,504 |
| 2026/02/20 | 25,395 | -4,537 | 1,631,106 | 27,735 |
| 2026/02/13 | 29,932 | -14,572 | 1,603,371 | 8,611 |
| 2026/02/06 | 44,504 | 10,802 | 1,594,760 | -90,296 |
| 2026/01/30 | 33,702 | 18,946 | 1,685,056 | 127,247 |
| 2026/01/23 | 14,756 | -1,385 | 1,557,809 | 192,942 |
| 2026/01/16 | 16,141 | -26,689 | 1,364,867 | 42,868 |
| 2026/01/09 | 42,830 | -3,054 | 1,321,999 | -66,988 |
| 2025/12/26 | 45,884 | -30,185 | 1,388,987 | 101,639 |
| 2025/12/19 | 76,069 | -1,648 | 1,287,348 | 53,543 |
| 2025/12/12 | 77,717 | -13,017 | 1,233,805 | -47,940 |
| 2025/12/05 | 90,734 | -11,608 | 1,281,745 | 39,774 |
| 2025/11/28 | 102,342 | -26,975 | 1,241,971 | -11,790 |
| 2025/11/21 | 129,317 | -148,924 | 1,253,761 | -33,854 |
| 2025/11/14 | 278,241 | -37,751 | 1,287,615 | 39,245 |
| 2025/11/07 | 315,992 | -2,455 | 1,248,370 | -62,965 |
| 2025/10/31 | 318,447 | 36,750 | 1,311,335 | 21,594 |
| 2025/10/24 | 281,697 | -66,449 | 1,289,741 | 77,850 |
| 2025/10/17 | 348,146 | -17,676 | 1,211,891 | 193,348 |
| 2025/10/10 | 365,822 | -74,491 | 1,018,543 | -17,011 |
| 2025/10/03 | 440,313 | 378,352 | 1,035,554 | 190,800 |
| 2025/09/26 | 61,961 | -14,668 | 844,754 | 138,472 |
| 2025/09/19 | 76,629 | 35,366 | 706,282 | 50,968 |
| 2025/09/12 | 41,263 | 8,767 | 655,314 | 69,392 |
| 2025/09/05 | 32,496 | 19,663 | 585,922 | 17,257 |
| 2025/08/29 | 12,833 | -9,697 | 568,665 | -62,935 |
| 2025/08/22 | 22,530 | 1,135 | 631,600 | 25,646 |
| 2025/08/15 | 21,395 | 2,879 | 605,954 | 49,624 |
| 2025/08/08 | 18,516 | -2,158 | 556,330 | -44,543 |
| 2025/08/01 | 20,674 | -5,250 | 600,873 | 23,463 |
| 2025/07/25 | 25,924 | 5,828 | 577,410 | -14,878 |
| 2025/07/18 | 20,096 | 577 | 592,288 | 213 |
| 2025/07/11 | 19,519 | 3,607 | 592,075 | -111,891 |
| 2025/07/04 | 15,912 | 1,199 | 703,966 | -111,121 |
| 2025/06/27 | 14,713 | -6,326 | 815,087 | 14,566 |
| 2025/06/20 | 21,039 | 2,845 | 800,521 | 36,697 |
| 2025/06/13 | 18,194 | -7,497 | 763,824 | 68,377 |
| 2025/06/06 | 25,691 | 571 | 695,447 | -18,303 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Optiver Australia Pty Ltd. | 205,526 | 0.34% | 2025/10/21 |
| モルガン・スタンレーMUFG証券株式会社 | 128,747 | 0.21% | 2025/10/28 |
| 合計・最新計算日 | 334,273 | 0.55% | 2025/10/28 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/10/28 | モルガン・スタンレーMUFG証券株式会社 | 128,747 （0.55%→0.21%） |
| 2025/10/23 | モルガン・スタンレーMUFG証券株式会社 | 329,565 （0.64%→0.55%） |
| 2025/10/21 | Optiver Australia Pty Ltd. | 205,526 （0.52%→0.34%） |
| 2025/10/20 | Optiver Australia Pty Ltd. | 318,914 （0.38%→0.52%） |
| 2025/10/07 | モルガン・スタンレーMUFG証券株式会社 | 359,739 （0.55%→0.64%） |
| 2025/09/30 | モルガン・スタンレーMUFG証券株式会社 | 308,448 （0.20%→0.55%） |
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 |
|---|---|---|---|
| 2025/11/17 | 0 | 70 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/03/04 | 東証 | 234,302 | 12 | 234,290 | 0 | 240 | |||
| 2026/03/03 | 東証 | 174,456 | 5 | 174,451 | 0 | 80 | - | - | - |
| 2026/03/02 | 東証 | 106,781 | 34 | 106,747 | 0 | 80 | - | - | - |
| 2026/02/27 | 東証 | 112,855 | 5 | 112,850 | 0 | 80 | - | - | - |
| 2026/02/26 | 東証 | 111,880 | 25 | 111,855 | 0 | 80 | - | - | - |
| 2026/02/25 | 東証 | 113,282 | 58 | 113,224 | 0 | 240 | - | - | - |
| 2026/02/24 | 東証 | 111,762 | 66 | 111,696 | 0 | 80 | - | - | - |
| 2026/02/20 | 東証 | 115,635 | 105 | 115,530 | 0 | 80 | - | - | - |
| 2026/02/19 | 東証 | 113,624 | 233 | 113,391 | 0 | 80 | - | - | - |
| 2026/02/18 | 東証 | 115,476 | 182 | 115,294 | 0 | 320 | - | - | - |
| 2026/02/17 | 東証 | 115,673 | 186 | 115,487 | 0 | 80 | - | - | - |
| 2026/02/16 | 東証 | 182,340 | 247 | 182,093 | 0 | 80 | - | - | - |
| 2026/02/13 | 東証 | 180,933 | 236 | 180,697 | 0 | 80 | - | - | - |
| 2026/02/12 | 東証 | 113,601 | 177 | 113,424 | 0 | 80 | - | - | - |
| 2026/02/10 | 東証 | 110,565 | 105 | 110,460 | 0 | 240 | - | - | - |
| 2026/02/09 | 東証 | 110,474 | 69 | 110,405 | 0 | 80 | - | - | - |
| 2026/02/06 | 東証 | 111,516 | 85 | 111,431 | 0 | 160 | - | - | - |
| 2026/02/05 | 東証 | 105,338 | 105 | 105,233 | 0 | 80 | - | - | - |
| 2026/02/04 | 東証 | 98,064 | 116 | 97,948 | 0 | 240 | - | - | - |
| 2026/02/03 | 東証 | 97,804 | 85 | 97,719 | 0 | 80 | - | - | - |
| 2026/02/02 | 東証 | 97,042 | 105 | 96,937 | 0 | 80 | - | - | - |
| 2026/01/30 | 東証 | 98,656 | 15 | 98,641 | 0 | 80 | - | - | - |
| 2026/01/29 | 東証 | 106,751 | 15 | 106,736 | 0 | 80 | - | - | - |
| 2026/01/28 | 東証 | 182,881 | 0 | 182,881 | 0 | 240 | - | - | - |
| 2026/01/27 | 東証 | 172,462 | 0 | 172,462 | 0 | 80 | - | - | - |
| 2026/01/26 | 東証 | 111,664 | 0 | 111,664 | 0 | 80 | - | - | - |
| 2026/01/23 | 東証 | 108,320 | 0 | 108,320 | 0 | 80 | - | - | - |
| 2026/01/22 | 東証 | 113,966 | 0 | 113,966 | 0 | 80 | - | - | - |
| 2026/01/21 | 東証 | 112,059 | 0 | 112,059 | 0 | 240 | - | - | - |
| 2026/01/20 | 東証 | 108,944 | 0 | 108,944 | 0 | 80 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年03月05日 15時00分 | 2026年1月期(2025年1月21日～2026年1月20日)決算短信 |
| 2026年02月03日 15時30分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2026年01月19日 15時00分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2025年10月20日 15時00分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2025年10月17日 16時00分 | 「純金上場信託（現物国内保管型）」の基準価額と取引所価格の乖離に関するお知らせ |
| 2025年10月01日 17時00分 | 「純金上場信託（現物国内保管型）」の基準価額と取引所価格の乖離に関するお知らせ |
| 2025年09月02日 15時00分 | 2025年7月期（2025年1月21日～2025年7月20日）中間決算短信 |
| 2025年06月18日 15時00分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2025年04月18日 17時00分 | 第15期（2024年1月21日～2025年1月20日）信託財産状況報告書 |
| 2025年03月05日 15時00分 | 2025年1月期（2024年1月21日～2025年1月20日)決算短信 |
| 2024年11月14日 18時00分 | 「純金上場信託（現物国内保管型）」の信託契約変更のお知らせ |
| 2024年09月02日 15時00分 | 2024年7月期（2024年1月21日～2024年7月20日）中間決算短信 |
| 2024年04月19日 17時00分 | 第14期 （2023年1月21日～2024年1月20日）信託財産状況報告書 |
| 2024年03月04日 15時00分 | 2024年1月期（2023年1月21日～2024年1月20日）決算短信 |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/09/09 | 10,760 | 10,820 | 10,755 | 10,760 | 104,654 | - |
| 2024/09/10 | 10,860 | 10,885 | 10,835 | 10,850 | 91,313 | 0.84 |
| 2024/09/11 | 10,850 | 10,855 | 10,740 | 10,780 | 105,559 | -0.65 |
| 2024/09/12 | 10,840 | 10,900 | 10,835 | 10,900 | 91,252 | 1.11 |
| 2024/09/13 | 10,970 | 10,975 | 10,925 | 10,945 | 164,089 | 0.41 |
| 2024/09/17 | 11,000 | 11,010 | 10,955 | 10,980 | 86,437 | 0.32 |
| 2024/09/18 | 11,065 | 11,065 | 10,980 | 11,010 | 82,689 | 0.27 |
| 2024/09/19 | 11,060 | 11,120 | 11,055 | 11,110 | 141,259 | 0.91 |
| 2024/09/20 | 11,190 | 11,190 | 11,125 | 11,180 | 130,814 | 0.63 |
| 2024/09/24 | 11,400 | 11,490 | 11,375 | 11,440 | 203,492 | 2.33 |
| 2024/09/25 | 11,480 | 11,550 | 11,475 | 11,525 | 204,160 | 0.74 |
| 2024/09/26 | 11,630 | 11,670 | 11,620 | 11,660 | 194,297 | 1.17 |
| 2024/09/27 | 11,705 | 11,800 | 11,685 | 11,790 | 176,288 | 1.11 |
| 2024/09/30 | 11,505 | 11,520 | 11,400 | 11,405 | 207,567 | -3.27 |
| 2024/10/01 | 11,460 | 11,555 | 11,460 | 11,545 | 119,379 | 1.23 |
| 2024/10/02 | 11,590 | 11,610 | 11,505 | 11,535 | 208,051 | -0.09 |
| 2024/10/03 | 11,790 | 11,835 | 11,765 | 11,765 | 169,497 | 1.99 |
| 2024/10/04 | 11,800 | 11,810 | 11,760 | 11,800 | 152,977 | 0.30 |
| 2024/10/07 | 11,930 | 11,930 | 11,830 | 11,845 | 180,878 | 0.38 |
| 2024/10/08 | 11,825 | 11,835 | 11,760 | 11,825 | 152,492 | -0.17 |
| 2024/10/09 | 11,740 | 11,780 | 11,710 | 11,775 | 139,984 | -0.42 |
| 2024/10/10 | 11,755 | 11,810 | 11,730 | 11,810 | 116,607 | 0.30 |
| 2024/10/11 | 11,850 | 11,915 | 11,830 | 11,915 | 169,574 | 0.89 |
| 2024/10/15 | 11,995 | 12,005 | 11,925 | 11,955 | 128,229 | 0.34 |
| 2024/10/16 | 11,990 | 12,065 | 11,970 | 12,065 | 121,843 | 0.92 |
| 2024/10/17 | 12,105 | 12,155 | 12,100 | 12,145 | 209,390 | 0.66 |
| 2024/10/18 | 12,245 | 12,315 | 12,230 | 12,305 | 230,711 | 1.32 |
| 2024/10/21 | 12,355 | 12,355 | 12,315 | 12,325 | 188,865 | 0.16 |
| 2024/10/22 | 12,400 | 12,500 | 12,390 | 12,480 | 306,019 | 1.26 |
| 2024/10/23 | 12,590 | 12,690 | 12,500 | 12,685 | 404,958 | 1.64 |
| 2024/10/24 | 12,595 | 12,610 | 12,510 | 12,555 | 364,219 | -1.02 |
| 2024/10/25 | 12,525 | 12,560 | 12,440 | 12,475 | 275,653 | -0.64 |
| 2024/10/28 | 12,640 | 12,725 | 12,620 | 12,720 | 274,210 | 1.96 |
| 2024/10/29 | 12,740 | 12,775 | 12,710 | 12,730 | 303,432 | 0.08 |
| 2024/10/30 | 12,880 | 12,925 | 12,870 | 12,925 | 254,469 | 1.53 |
| 2024/10/31 | 12,935 | 12,965 | 12,875 | 12,915 | 294,652 | -0.08 |
| 2024/11/01 | 12,645 | 12,730 | 12,610 | 12,730 | 256,073 | -1.43 |
| 2024/11/05 | 12,625 | 12,665 | 12,575 | 12,620 | 259,213 | -0.86 |
| 2024/11/06 | 12,620 | 12,760 | 12,590 | 12,650 | 267,348 | 0.24 |
| 2024/11/07 | 12,420 | 12,440 | 12,355 | 12,375 | 394,571 | -2.17 |
| 2024/11/08 | 12,560 | 12,590 | 12,445 | 12,450 | 185,682 | 0.61 |
| 2024/11/11 | 12,450 | 12,455 | 12,375 | 12,420 | 127,040 | -0.24 |
| 2024/11/12 | 12,195 | 12,220 | 12,100 | 12,100 | 289,798 | -2.58 |
| 2024/11/13 | 12,145 | 12,255 | 12,145 | 12,245 | 198,715 | 1.20 |
| 2024/11/14 | 12,115 | 12,135 | 12,065 | 12,075 | 226,883 | -1.39 |
| 2024/11/15 | 12,160 | 12,180 | 12,065 | 12,065 | 209,199 | -0.08 |
| 2024/11/18 | 12,025 | 12,195 | 11,985 | 12,105 | 300,006 | 0.33 |
| 2024/11/19 | 12,255 | 12,280 | 12,195 | 12,280 | 314,788 | 1.45 |
| 2024/11/20 | 12,365 | 12,410 | 12,350 | 12,375 | 318,540 | 0.77 |
| 2024/11/21 | 12,490 | 12,490 | 12,445 | 12,470 | 261,210 | 0.77 |
| 2024/11/22 | 12,470 | 12,610 | 12,455 | 12,600 | 218,419 | 1.04 |
| 2024/11/25 | 12,715 | 12,715 | 12,395 | 12,450 | 373,193 | -1.19 |
| 2024/11/26 | 12,185 | 12,275 | 12,175 | 12,205 | 263,129 | -1.97 |
| 2024/11/27 | 12,195 | 12,200 | 12,145 | 12,175 | 205,477 | -0.25 |
| 2024/11/28 | 12,095 | 12,115 | 12,020 | 12,095 | 225,735 | -0.66 |
| 2024/11/29 | 12,095 | 12,115 | 11,985 | 12,085 | 220,833 | -0.08 |
| 2024/12/02 | 11,975 | 12,015 | 11,950 | 11,960 | 262,386 | -1.03 |
| 2024/12/03 | 11,965 | 12,040 | 11,960 | 12,030 | 214,585 | 0.59 |
| 2024/12/04 | 11,980 | 12,030 | 11,960 | 12,010 | 119,531 | -0.17 |
| 2024/12/05 | 12,070 | 12,075 | 12,015 | 12,025 | 134,499 | 0.12 |
| 2024/12/06 | 11,970 | 12,000 | 11,885 | 11,960 | 205,351 | -0.54 |
| 2024/12/09 | 11,965 | 11,985 | 11,900 | 11,960 | 201,929 | 0.00 |
| 2024/12/10 | 12,165 | 12,215 | 12,150 | 12,210 | 167,974 | 2.09 |
| 2024/12/11 | 12,400 | 12,410 | 12,275 | 12,375 | 279,160 | 1.35 |
| 2024/12/12 | 12,495 | 12,515 | 12,435 | 12,515 | 269,537 | 1.13 |
| 2024/12/13 | 12,335 | 12,440 | 12,315 | 12,415 | 148,180 | -0.80 |
| 2024/12/16 | 12,285 | 12,345 | 12,260 | 12,305 | 151,191 | -0.89 |
| 2024/12/17 | 12,320 | 12,375 | 12,320 | 12,325 | 112,712 | 0.16 |
| 2024/12/18 | 12,285 | 12,315 | 12,250 | 12,250 | 102,194 | -0.61 |
| 2024/12/19 | 12,105 | 12,265 | 12,090 | 12,235 | 180,507 | -0.12 |
| 2024/12/20 | 12,350 | 12,370 | 12,305 | 12,340 | 154,870 | 0.86 |
| 2024/12/23 | 12,410 | 12,455 | 12,385 | 12,450 | 168,366 | 0.89 |
| 2024/12/24 | 12,445 | 12,450 | 12,425 | 12,430 | 122,376 | -0.16 |
| 2024/12/25 | 12,445 | 12,455 | 12,420 | 12,435 | 91,795 | 0.04 |
| 2024/12/26 | 12,450 | 12,490 | 12,435 | 12,485 | 136,409 | 0.40 |
| 2024/12/27 | 12,540 | 12,570 | 12,505 | 12,570 | 133,566 | 0.68 |
| 2024/12/30 | 12,530 | 12,530 | 12,475 | 12,495 | 134,734 | -0.60 |
| 2025/01/06 | 12,555 | 12,600 | 12,550 | 12,560 | 160,306 | 0.52 |
| 2025/01/07 | 12,565 | 12,650 | 12,560 | 12,625 | 220,251 | 0.52 |
| 2025/01/08 | 12,690 | 12,695 | 12,660 | 12,685 | 181,027 | 0.48 |
| 2025/01/09 | 12,735 | 12,755 | 12,695 | 12,740 | 195,020 | 0.43 |
| 2025/01/10 | 12,780 | 12,850 | 12,765 | 12,850 | 195,414 | 0.86 |
| 2025/01/14 | 12,785 | 12,785 | 12,660 | 12,730 | 289,720 | -0.93 |
| 2025/01/15 | 12,815 | 12,815 | 12,740 | 12,780 | 209,233 | 0.39 |
| 2025/01/16 | 12,765 | 12,775 | 12,660 | 12,710 | 216,414 | -0.55 |
| 2025/01/17 | 12,770 | 12,775 | 12,725 | 12,770 | 155,668 | 0.47 |
| 2025/01/20 | 12,755 | 12,795 | 12,650 | 12,795 | 186,539 | 0.20 |
| 2025/01/21 | 12,735 | 12,825 | 12,700 | 12,815 | 135,687 | 0.16 |
| 2025/01/22 | 12,920 | 12,985 | 12,885 | 12,950 | 161,754 | 1.05 |
| 2025/01/23 | 13,045 | 13,065 | 13,000 | 13,035 | 242,267 | 0.66 |
| 2025/01/24 | 13,000 | 13,075 | 12,925 | 13,030 | 300,901 | -0.04 |
| 2025/01/27 | 13,040 | 13,050 | 12,955 | 12,990 | 168,435 | -0.31 |
| 2025/01/28 | 12,860 | 12,940 | 12,840 | 12,900 | 259,657 | -0.69 |
| 2025/01/29 | 12,980 | 13,030 | 12,940 | 12,960 | 104,250 | 0.47 |
| 2025/01/30 | 12,960 | 12,965 | 12,885 | 12,930 | 141,006 | -0.23 |
| 2025/01/31 | 13,025 | 13,060 | 13,005 | 13,060 | 210,243 | 1.01 |
| 2025/02/03 | 13,130 | 13,155 | 13,050 | 13,090 | 265,536 | 0.23 |
| 2025/02/04 | 13,200 | 13,265 | 13,180 | 13,240 | 297,525 | 1.15 |
| 2025/02/05 | 13,270 | 13,285 | 13,185 | 13,260 | 294,830 | 0.15 |
| 2025/02/06 | 13,255 | 13,260 | 13,155 | 13,225 | 221,521 | -0.26 |
| 2025/02/07 | 13,110 | 13,185 | 13,065 | 13,145 | 283,159 | -0.60 |
| 2025/02/10 | 13,200 | 13,245 | 13,170 | 13,245 | 158,800 | 0.76 |
| 2025/02/12 | 13,360 | 13,440 | 13,340 | 13,415 | 263,052 | 1.28 |
| 2025/02/13 | 13,550 | 13,645 | 13,540 | 13,580 | 250,403 | 1.23 |
| 2025/02/14 | 13,610 | 13,610 | 13,510 | 13,550 | 348,668 | -0.22 |
| 2025/02/17 | 13,290 | 13,500 | 13,275 | 13,350 | 543,820 | -1.48 |
| 2025/02/18 | 13,380 | 13,460 | 13,325 | 13,440 | 313,024 | 0.67 |
| 2025/02/19 | 13,530 | 13,570 | 13,475 | 13,490 | 300,764 | 0.37 |
| 2025/02/20 | 13,490 | 13,500 | 13,410 | 13,445 | 283,798 | -0.33 |
| 2025/02/21 | 13,390 | 13,455 | 13,380 | 13,440 | 291,113 | -0.04 |
| 2025/02/25 | 13,505 | 13,515 | 13,350 | 13,400 | 372,390 | -0.30 |
| 2025/02/26 | 13,300 | 13,315 | 13,205 | 13,280 | 342,303 | -0.90 |
| 2025/02/27 | 13,265 | 13,265 | 13,135 | 13,195 | 401,316 | -0.64 |
| 2025/02/28 | 13,110 | 13,125 | 12,940 | 12,995 | 410,109 | -1.52 |
| 2025/03/03 | 13,125 | 13,150 | 13,065 | 13,080 | 262,720 | 0.65 |
| 2025/03/04 | 13,130 | 13,140 | 13,040 | 13,065 | 359,150 | -0.11 |
| 2025/03/05 | 13,220 | 13,235 | 13,175 | 13,235 | 233,696 | 1.30 |
| 2025/03/06 | 13,195 | 13,205 | 13,155 | 13,165 | 168,528 | -0.53 |
| 2025/03/07 | 13,055 | 13,055 | 12,980 | 13,025 | 239,795 | -1.06 |
| 2025/03/10 | 13,035 | 13,065 | 13,000 | 13,060 | 247,486 | 0.27 |
| 2025/03/11 | 12,905 | 12,965 | 12,805 | 12,965 | 321,115 | -0.73 |
| 2025/03/12 | 13,115 | 13,115 | 13,065 | 13,100 | 255,569 | 1.04 |
| 2025/03/13 | 13,215 | 13,265 | 13,155 | 13,160 | 203,851 | 0.46 |
| 2025/03/14 | 13,395 | 13,485 | 13,385 | 13,450 | 336,842 | 2.20 |
| 2025/03/17 | 13,510 | 13,520 | 13,475 | 13,490 | 291,890 | 0.30 |
| 2025/03/18 | 13,585 | 13,655 | 13,560 | 13,655 | 249,663 | 1.22 |
| 2025/03/19 | 13,705 | 13,835 | 13,695 | 13,825 | 373,966 | 1.24 |
| 2025/03/21 | 13,790 | 13,790 | 13,695 | 13,785 | 452,827 | -0.29 |
| 2025/03/24 | 13,780 | 13,785 | 13,720 | 13,740 | 343,258 | -0.33 |
| 2025/03/25 | 13,785 | 13,805 | 13,745 | 13,775 | 277,743 | 0.25 |
| 2025/03/26 | 13,750 | 13,795 | 13,740 | 13,795 | 247,322 | 0.15 |
| 2025/03/27 | 13,795 | 13,815 | 13,745 | 13,800 | 229,846 | 0.04 |
| 2025/03/28 | 13,975 | 14,155 | 13,965 | 14,155 | 487,417 | 2.57 |
| 2025/03/31 | 14,130 | 14,280 | 13,995 | 14,260 | 744,577 | 0.74 |
| 2025/04/01 | 14,345 | 14,640 | 14,250 | 14,315 | 1,117,295 | 0.39 |
| 2025/04/02 | 14,225 | 14,330 | 14,170 | 14,200 | 547,753 | -0.80 |
| 2025/04/03 | 14,260 | 14,310 | 13,955 | 13,985 | 717,899 | -1.51 |
| 2025/04/04 | 13,840 | 13,855 | 13,630 | 13,755 | 586,340 | -1.64 |
| 2025/04/07 | 13,035 | 13,540 | 13,030 | 13,265 | 833,571 | -3.56 |
| 2025/04/08 | 13,305 | 13,470 | 13,305 | 13,470 | 488,205 | 1.55 |
| 2025/04/09 | 13,210 | 13,355 | 13,110 | 13,355 | 533,393 | -0.85 |
| 2025/04/10 | 13,785 | 13,930 | 13,690 | 13,870 | 564,361 | 3.86 |
| 2025/04/11 | 13,935 | 14,050 | 13,855 | 14,010 | 821,435 | 1.01 |
| 2025/04/14 | 14,110 | 14,130 | 13,970 | 14,070 | 654,066 | 0.43 |
| 2025/04/15 | 14,045 | 14,100 | 14,030 | 14,085 | 534,634 | 0.11 |
| 2025/04/16 | 14,195 | 14,300 | 14,175 | 14,285 | 671,678 | 1.42 |
| 2025/04/17 | 14,500 | 14,565 | 14,425 | 14,440 | 795,111 | 1.09 |
| 2025/04/18 | 14,385 | 14,465 | 14,350 | 14,410 | 378,742 | -0.21 |
| 2025/04/21 | 14,420 | 14,495 | 14,395 | 14,495 | 502,720 | 0.59 |
| 2025/04/22 | 14,690 | 14,905 | 14,605 | 14,840 | 954,207 | 2.38 |
| 2025/04/23 | 14,475 | 14,575 | 14,230 | 14,270 | 1,113,190 | -3.84 |
| 2025/04/24 | 14,395 | 14,570 | 14,325 | 14,350 | 779,611 | 0.56 |
| 2025/04/25 | 14,475 | 14,550 | 14,265 | 14,305 | 643,108 | -0.31 |
| 2025/04/28 | 14,335 | 14,380 | 14,175 | 14,250 | 479,574 | -0.38 |
| 2025/04/30 | 14,230 | 14,270 | 14,205 | 14,240 | 245,150 | -0.07 |
| 2025/05/01 | 14,160 | 14,165 | 14,000 | 14,090 | 548,609 | -1.05 |
| 2025/05/02 | 14,210 | 14,310 | 14,210 | 14,295 | 416,870 | 1.45 |
| 2025/05/07 | 14,685 | 14,690 | 14,520 | 14,630 | 488,400 | 2.34 |
| 2025/05/08 | 14,665 | 14,770 | 14,535 | 14,570 | 400,474 | -0.41 |
| 2025/05/09 | 14,615 | 14,635 | 14,450 | 14,575 | 391,894 | 0.03 |
| 2025/05/12 | 14,470 | 14,480 | 14,380 | 14,450 | 356,078 | -0.86 |
| 2025/05/13 | 14,480 | 14,535 | 14,365 | 14,515 | 336,682 | 0.45 |
| 2025/05/14 | 14,490 | 14,490 | 14,300 | 14,345 | 393,448 | -1.17 |
| 2025/05/15 | 14,140 | 14,140 | 13,805 | 13,850 | 696,525 | -3.45 |
| 2025/05/16 | 14,265 | 14,265 | 14,085 | 14,150 | 363,763 | 2.17 |
| 2025/05/19 | 14,220 | 14,285 | 14,090 | 14,155 | 399,483 | 0.04 |
| 2025/05/20 | 14,135 | 14,165 | 14,010 | 14,040 | 353,727 | -0.81 |
| 2025/05/21 | 14,345 | 14,415 | 14,320 | 14,400 | 427,799 | 2.56 |
| 2025/05/22 | 14,435 | 14,495 | 14,400 | 14,440 | 375,694 | 0.28 |
| 2025/05/23 | 14,375 | 14,450 | 14,310 | 14,435 | 272,574 | -0.03 |
| 2025/05/26 | 14,445 | 14,465 | 14,380 | 14,435 | 221,376 | 0.00 |
| 2025/05/27 | 14,445 | 14,450 | 14,345 | 14,380 | 245,371 | -0.38 |
| 2025/05/28 | 14,410 | 14,460 | 14,370 | 14,405 | 237,427 | 0.17 |
| 2025/05/29 | 14,365 | 14,445 | 14,335 | 14,410 | 254,644 | 0.03 |
| 2025/05/30 | 14,420 | 14,430 | 14,315 | 14,330 | 269,893 | -0.56 |
| 2025/06/02 | 14,390 | 14,440 | 14,325 | 14,435 | 190,919 | 0.73 |
| 2025/06/03 | 14,560 | 14,585 | 14,505 | 14,535 | 292,521 | 0.69 |
| 2025/06/04 | 14,605 | 14,645 | 14,570 | 14,605 | 188,188 | 0.48 |
| 2025/06/05 | 14,600 | 14,605 | 14,555 | 14,585 | 285,287 | -0.14 |
| 2025/06/06 | 14,605 | 14,680 | 14,585 | 14,665 | 212,030 | 0.55 |
| 2025/06/09 | 14,525 | 14,530 | 14,405 | 14,495 | 448,981 | -1.16 |
| 2025/06/10 | 14,560 | 14,565 | 14,485 | 14,535 | 268,213 | 0.28 |
| 2025/06/11 | 14,575 | 14,670 | 14,570 | 14,645 | 284,270 | 0.76 |
| 2025/06/12 | 14,675 | 14,695 | 14,655 | 14,665 | 223,451 | 0.14 |
| 2025/06/13 | 14,700 | 14,945 | 14,690 | 14,840 | 681,934 | 1.19 |
| 2025/06/16 | 15,090 | 15,095 | 14,865 | 14,895 | 462,808 | 0.37 |
| 2025/06/17 | 14,890 | 14,935 | 14,845 | 14,885 | 338,102 | -0.07 |
| 2025/06/18 | 14,940 | 14,960 | 14,865 | 14,890 | 294,439 | 0.03 |
| 2025/06/19 | 14,850 | 14,860 | 14,750 | 14,760 | 393,588 | -0.87 |
| 2025/06/20 | 14,845 | 14,850 | 14,745 | 14,755 | 267,315 | -0.03 |
| 2025/06/23 | 14,960 | 14,960 | 14,880 | 14,945 | 364,325 | 1.29 |
| 2025/06/24 | 14,760 | 14,795 | 14,600 | 14,615 | 600,063 | -2.21 |
| 2025/06/25 | 14,605 | 14,660 | 14,595 | 14,645 | 330,729 | 0.21 |
| 2025/06/26 | 14,660 | 14,660 | 14,570 | 14,605 | 275,238 | -0.27 |
| 2025/06/27 | 14,545 | 14,545 | 14,390 | 14,400 | 433,572 | -1.40 |
| 2025/06/30 | 14,295 | 14,340 | 14,255 | 14,335 | 498,629 | -0.45 |
| 2025/07/01 | 14,430 | 14,485 | 14,390 | 14,475 | 317,742 | 0.98 |
| 2025/07/02 | 14,500 | 14,540 | 14,460 | 14,520 | 333,198 | 0.31 |
| 2025/07/03 | 14,560 | 14,625 | 14,515 | 14,625 | 296,302 | 0.72 |
| 2025/07/04 | 14,570 | 14,620 | 14,550 | 14,610 | 315,564 | -0.10 |
| 2025/07/07 | 14,575 | 14,580 | 14,440 | 14,550 | 369,594 | -0.41 |
| 2025/07/08 | 14,715 | 14,750 | 14,690 | 14,730 | 331,407 | 1.24 |
| 2025/07/09 | 14,670 | 14,690 | 14,610 | 14,625 | 286,192 | -0.71 |
| 2025/07/10 | 14,665 | 14,705 | 14,625 | 14,705 | 136,119 | 0.55 |
| 2025/07/11 | 14,710 | 14,830 | 14,700 | 14,830 | 205,414 | 0.85 |
| 2025/07/14 | 14,985 | 14,995 | 14,920 | 14,950 | 341,371 | 0.81 |
| 2025/07/15 | 14,940 | 15,000 | 14,925 | 15,000 | 259,417 | 0.33 |
| 2025/07/16 | 14,980 | 15,025 | 14,960 | 15,005 | 248,656 | 0.03 |
| 2025/07/17 | 14,965 | 15,005 | 14,955 | 14,970 | 245,773 | -0.23 |
| 2025/07/18 | 14,975 | 15,010 | 14,965 | 15,005 | 206,037 | 0.23 |
| 2025/07/22 | 15,110 | 15,135 | 15,095 | 15,120 | 286,377 | 0.77 |
| 2025/07/23 | 15,195 | 15,220 | 15,130 | 15,180 | 379,148 | 0.40 |
| 2025/07/24 | 15,000 | 15,010 | 14,910 | 14,925 | 554,746 | -1.68 |
| 2025/07/25 | 14,970 | 15,010 | 14,905 | 14,905 | 249,148 | -0.13 |
| 2025/07/28 | 14,900 | 14,955 | 14,845 | 14,950 | 269,483 | 0.30 |
| 2025/07/29 | 14,880 | 14,900 | 14,850 | 14,875 | 228,989 | -0.50 |
| 2025/07/30 | 14,930 | 14,945 | 14,870 | 14,880 | 323,462 | 0.03 |
| 2025/07/31 | 14,840 | 14,865 | 14,800 | 14,855 | 335,321 | -0.17 |
| 2025/08/01 | 14,975 | 14,995 | 14,955 | 14,970 | 175,126 | 0.77 |
| 2025/08/04 | 14,975 | 15,010 | 14,945 | 14,990 | 310,995 | 0.13 |
| 2025/08/05 | 15,000 | 15,020 | 14,965 | 14,980 | 228,292 | -0.07 |
| 2025/08/06 | 15,065 | 15,085 | 15,010 | 15,060 | 206,535 | 0.53 |
| 2025/08/07 | 15,010 | 15,080 | 15,000 | 15,040 | 280,128 | -0.13 |
| 2025/08/08 | 15,080 | 15,100 | 15,060 | 15,085 | 422,090 | 0.30 |
| 2025/08/12 | 15,015 | 15,050 | 14,990 | 14,990 | 356,174 | -0.63 |
| 2025/08/13 | 14,985 | 15,005 | 14,935 | 15,000 | 298,906 | 0.07 |
| 2025/08/14 | 14,965 | 14,970 | 14,840 | 14,855 | 348,147 | -0.97 |
| 2025/08/15 | 14,895 | 14,895 | 14,855 | 14,875 | 208,686 | 0.13 |
| 2025/08/18 | 14,820 | 14,950 | 14,815 | 14,930 | 235,700 | 0.37 |
| 2025/08/19 | 14,905 | 14,925 | 14,870 | 14,900 | 227,480 | -0.20 |
| 2025/08/20 | 14,815 | 14,825 | 14,780 | 14,800 | 339,166 | -0.67 |
| 2025/08/21 | 14,895 | 14,900 | 14,865 | 14,865 | 148,505 | 0.44 |
| 2025/08/22 | 14,965 | 14,985 | 14,940 | 14,945 | 206,665 | 0.54 |
| 2025/08/25 | 15,000 | 15,005 | 14,970 | 14,980 | 241,150 | 0.23 |
| 2025/08/26 | 14,990 | 15,085 | 14,960 | 15,075 | 342,627 | 0.63 |
| 2025/08/27 | 15,100 | 15,125 | 15,085 | 15,100 | 288,020 | 0.17 |
| 2025/08/28 | 15,130 | 15,140 | 15,065 | 15,075 | 247,681 | -0.17 |
| 2025/08/29 | 15,150 | 15,165 | 15,135 | 15,155 | 223,144 | 0.53 |
| 2025/09/01 | 15,305 | 15,475 | 15,300 | 15,475 | 496,842 | 2.11 |
| 2025/09/02 | 15,480 | 15,640 | 15,460 | 15,605 | 522,160 | 0.84 |
| 2025/09/03 | 15,865 | 15,945 | 15,845 | 15,880 | 556,128 | 1.76 |
| 2025/09/04 | 15,925 | 15,945 | 15,790 | 15,850 | 449,313 | -0.19 |
| 2025/09/05 | 15,935 | 15,950 | 15,895 | 15,920 | 350,004 | 0.44 |
| 2025/09/08 | 16,105 | 16,135 | 16,040 | 16,100 | 413,330 | 1.13 |
| 2025/09/09 | 16,210 | 16,315 | 16,200 | 16,245 | 602,294 | 0.90 |
| 2025/09/10 | 16,285 | 16,405 | 16,245 | 16,405 | 584,201 | 0.98 |
| 2025/09/11 | 16,400 | 16,475 | 16,385 | 16,475 | 470,192 | 0.43 |
| 2025/09/12 | 16,500 | 16,885 | 16,445 | 16,670 | 760,784 | 1.18 |
| 2025/09/16 | 16,950 | 17,250 | 16,860 | 17,140 | 812,524 | 2.82 |
| 2025/09/17 | 17,210 | 17,225 | 16,890 | 16,945 | 714,562 | -1.14 |
| 2025/09/18 | 17,025 | 17,060 | 16,440 | 16,800 | 838,841 | -0.86 |
| 2025/09/19 | 16,650 | 16,790 | 16,635 | 16,780 | 345,478 | -0.12 |
| 2025/09/22 | 17,140 | 17,190 | 17,035 | 17,150 | 467,840 | 2.21 |
| 2025/09/24 | 17,355 | 17,570 | 17,340 | 17,520 | 893,461 | 2.16 |
| 2025/09/25 | 17,500 | 17,570 | 17,430 | 17,540 | 590,048 | 0.11 |
| 2025/09/26 | 17,695 | 17,700 | 17,605 | 17,635 | 512,104 | 0.54 |
| 2025/09/29 | 17,845 | 18,260 | 17,740 | 18,165 | 1,030,557 | 3.01 |
| 2025/09/30 | 18,785 | 19,000 | 18,360 | 19,000 | 1,548,462 | 4.60 |
| 2025/10/01 | 18,985 | 19,480 | 18,520 | 18,800 | 2,167,830 | -1.05 |
| 2025/10/02 | 18,615 | 18,790 | 17,945 | 18,165 | 1,637,779 | -3.38 |
| 2025/10/03 | 18,000 | 18,080 | 17,870 | 17,935 | 637,124 | -1.27 |
| 2025/10/06 | 18,415 | 18,430 | 18,080 | 18,400 | 767,124 | 2.59 |
| 2025/10/07 | 18,670 | 18,985 | 18,615 | 18,935 | 878,487 | 2.91 |
| 2025/10/08 | 19,250 | 19,650 | 19,170 | 19,400 | 941,981 | 2.46 |
| 2025/10/09 | 19,515 | 19,790 | 19,355 | 19,750 | 740,242 | 1.80 |
| 2025/10/10 | 19,550 | 19,745 | 19,300 | 19,450 | 865,045 | -1.52 |
| 2025/10/14 | 20,250 | 20,600 | 20,000 | 20,165 | 1,267,869 | 3.68 |
| 2025/10/15 | 20,600 | 21,065 | 20,375 | 21,050 | 1,001,985 | 4.39 |
| 2025/10/16 | 21,885 | 22,810 | 21,500 | 22,395 | 2,047,775 | 6.39 |
| 2025/10/17 | 23,740 | 25,740 | 23,000 | 23,400 | 3,045,058 | 4.49 |
| 2025/10/20 | 21,900 | 23,085 | 21,815 | 22,525 | 1,732,473 | -3.74 |
| 2025/10/21 | 23,850 | 23,915 | 21,225 | 21,635 | 1,819,725 | -3.95 |
| 2025/10/22 | 20,170 | 20,860 | 19,205 | 20,255 | 2,270,988 | -6.38 |
| 2025/10/23 | 19,855 | 20,075 | 19,265 | 19,510 | 1,553,742 | -3.68 |
| 2025/10/24 | 19,685 | 19,850 | 19,280 | 19,280 | 1,203,312 | -1.18 |
| 2025/10/27 | 19,250 | 19,395 | 19,060 | 19,295 | 753,569 | 0.08 |
| 2025/10/28 | 18,755 | 18,895 | 18,215 | 18,250 | 1,511,696 | -5.42 |
| 2025/10/29 | 18,165 | 18,850 | 18,155 | 18,485 | 1,017,000 | 1.29 |
| 2025/10/30 | 18,650 | 18,860 | 18,520 | 18,810 | 751,326 | 1.76 |
| 2025/10/31 | 19,550 | 19,585 | 19,120 | 19,170 | 1,026,634 | 1.91 |
| 2025/11/04 | 19,430 | 19,430 | 19,060 | 19,075 | 751,698 | -0.50 |
| 2025/11/05 | 18,675 | 19,000 | 18,525 | 18,855 | 814,619 | -1.15 |
| 2025/11/06 | 19,030 | 19,120 | 18,785 | 18,905 | 653,168 | 0.27 |
| 2025/11/07 | 18,895 | 18,970 | 18,810 | 18,860 | 449,072 | -0.24 |
| 2025/11/10 | 19,045 | 19,380 | 18,980 | 19,380 | 605,657 | 2.76 |
| 2025/11/11 | 19,835 | 20,000 | 19,730 | 19,860 | 1,029,226 | 2.48 |
| 2025/11/12 | 20,000 | 20,080 | 19,655 | 19,750 | 873,405 | -0.55 |
| 2025/11/13 | 20,140 | 20,240 | 20,000 | 20,185 | 874,305 | 2.20 |
| 2025/11/14 | 20,055 | 20,265 | 20,000 | 20,120 | 845,952 | -0.32 |
| 2025/11/17 | 19,705 | 19,710 | 19,375 | 19,415 | 1,062,357 | -3.50 |
| 2025/11/18 | 19,365 | 19,425 | 19,040 | 19,070 | 726,357 | -1.78 |
| 2025/11/19 | 19,425 | 19,555 | 19,220 | 19,515 | 669,785 | 2.33 |
| 2025/11/20 | 19,755 | 19,785 | 19,445 | 19,600 | 712,660 | 0.44 |
| 2025/11/21 | 19,600 | 19,650 | 19,320 | 19,320 | 615,897 | -1.43 |
| 2025/11/25 | 19,755 | 19,830 | 19,650 | 19,800 | 553,698 | 2.48 |
| 2025/11/26 | 19,740 | 19,925 | 19,715 | 19,855 | 419,730 | 0.28 |
| 2025/11/27 | 19,960 | 19,985 | 19,800 | 19,855 | 412,910 | 0.00 |
| 2025/11/28 | 19,910 | 20,065 | 19,905 | 20,065 | 390,689 | 1.06 |
| 2025/12/01 | 20,235 | 20,460 | 20,170 | 20,250 | 758,623 | 0.92 |
| 2025/12/02 | 20,275 | 20,345 | 20,050 | 20,055 | 585,151 | -0.96 |
| 2025/12/03 | 20,055 | 20,145 | 20,015 | 20,020 | 291,720 | -0.17 |
| 2025/12/04 | 20,000 | 20,080 | 19,870 | 19,895 | 554,187 | -0.62 |
| 2025/12/05 | 19,920 | 20,015 | 19,880 | 20,000 | 253,818 | 0.53 |
| 2025/12/08 | 20,015 | 20,065 | 19,940 | 20,015 | 331,719 | 0.08 |
| 2025/12/09 | 20,005 | 20,015 | 19,920 | 19,990 | 282,667 | -0.12 |
| 2025/12/10 | 20,110 | 20,135 | 20,050 | 20,115 | 259,991 | 0.63 |
| 2025/12/11 | 20,110 | 20,220 | 20,030 | 20,095 | 315,587 | -0.10 |
| 2025/12/12 | 20,305 | 20,400 | 20,195 | 20,400 | 348,790 | 1.52 |
| 2025/12/15 | 20,550 | 20,675 | 20,510 | 20,635 | 526,983 | 1.15 |
| 2025/12/16 | 20,550 | 20,555 | 20,210 | 20,330 | 717,523 | -1.48 |
| 2025/12/17 | 20,365 | 20,610 | 20,365 | 20,595 | 376,930 | 1.30 |
| 2025/12/18 | 20,670 | 20,685 | 20,560 | 20,655 | 444,277 | 0.29 |
| 2025/12/19 | 20,635 | 20,640 | 20,525 | 20,625 | 332,177 | -0.15 |
| 2025/12/22 | 20,980 | 21,215 | 20,915 | 21,210 | 736,760 | 2.84 |
| 2025/12/23 | 21,540 | 21,720 | 21,280 | 21,375 | 1,133,869 | 0.78 |
| 2025/12/24 | 21,540 | 21,685 | 21,435 | 21,490 | 751,980 | 0.54 |
| 2025/12/25 | 21,490 | 21,660 | 21,355 | 21,655 | 386,893 | 0.77 |
| 2025/12/26 | 21,670 | 21,790 | 21,490 | 21,535 | 923,991 | -0.55 |
| 2025/12/29 | 21,695 | 21,695 | 21,260 | 21,460 | 699,305 | -0.35 |
| 2025/12/30 | 20,700 | 20,990 | 20,675 | 20,805 | 1,089,620 | -3.05 |
| 2026/01/05 | 21,160 | 21,420 | 21,070 | 21,270 | 874,932 | 2.24 |
| 2026/01/06 | 21,380 | 21,420 | 21,210 | 21,300 | 702,413 | 0.14 |
| 2026/01/07 | 21,500 | 21,530 | 21,200 | 21,300 | 524,465 | 0.00 |
| 2026/01/08 | 21,315 | 21,375 | 21,140 | 21,155 | 550,747 | -0.68 |
| 2026/01/09 | 21,380 | 21,525 | 21,315 | 21,505 | 509,207 | 1.65 |
| 2026/01/13 | 22,240 | 22,245 | 22,030 | 22,215 | 785,668 | 3.30 |
| 2026/01/14 | 22,375 | 22,640 | 22,340 | 22,640 | 1,037,531 | 1.91 |
| 2026/01/15 | 22,510 | 22,560 | 22,230 | 22,335 | 881,541 | -1.35 |
| 2026/01/16 | 22,430 | 22,450 | 22,200 | 22,300 | 587,916 | -0.16 |
| 2026/01/19 | 22,535 | 22,570 | 22,410 | 22,490 | 713,918 | 0.85 |
| 2026/01/20 | 22,610 | 22,930 | 22,535 | 22,930 | 833,499 | 1.96 |
| 2026/01/21 | 23,485 | 23,800 | 23,330 | 23,655 | 1,658,124 | 3.16 |
| 2026/01/22 | 23,285 | 23,495 | 23,120 | 23,410 | 1,243,999 | -1.04 |
| 2026/01/23 | 23,995 | 24,070 | 23,830 | 23,900 | 953,065 | 2.09 |
| 2026/01/26 | 24,000 | 24,135 | 23,830 | 23,895 | 1,322,014 | -0.02 |
| 2026/01/27 | 23,900 | 24,245 | 23,800 | 24,245 | 1,118,737 | 1.46 |
| 2026/01/28 | 24,410 | 24,985 | 24,300 | 24,890 | 1,564,200 | 2.66 |
| 2026/01/29 | 25,890 | 26,585 | 25,805 | 26,500 | 2,042,357 | 6.47 |
| 2026/01/30 | 26,025 | 26,280 | 24,015 | 24,695 | 2,852,974 | -6.81 |
| 2026/02/02 | 22,885 | 23,645 | 21,175 | 21,235 | 4,488,724 | -14.01 |
| 2026/02/03 | 22,900 | 23,450 | 22,590 | 23,365 | 2,196,903 | 10.03 |
| 2026/02/04 | 24,150 | 24,990 | 24,015 | 24,765 | 2,039,951 | 5.99 |
| 2026/02/05 | 24,725 | 24,760 | 23,670 | 24,100 | 1,895,152 | -2.69 |
| 2026/02/06 | 22,630 | 24,040 | 22,460 | 23,645 | 1,994,261 | -1.89 |
| 2026/02/09 | 24,645 | 24,670 | 24,030 | 24,360 | 1,189,540 | 3.02 |
| 2026/02/10 | 24,400 | 24,495 | 24,090 | 24,200 | 971,094 | -0.66 |
| 2026/02/12 | 24,100 | 24,135 | 23,845 | 24,025 | 651,803 | -0.72 |
| 2026/02/13 | 23,245 | 23,695 | 23,220 | 23,405 | 958,963 | -2.58 |
| 2026/02/16 | 23,665 | 23,745 | 23,395 | 23,465 | 674,110 | 0.26 |
| 2026/02/17 | 23,520 | 23,530 | 22,735 | 22,975 | 840,021 | -2.09 |
| 2026/02/18 | 22,755 | 23,240 | 22,755 | 23,175 | 571,854 | 0.87 |
| 2026/02/19 | 23,530 | 23,800 | 23,430 | 23,800 | 546,370 | 2.70 |
| 2026/02/20 | 23,760 | 23,880 | 23,665 | 23,825 | 567,136 | 0.11 |
| 2026/02/24 | 24,800 | 24,800 | 24,350 | 24,485 | 703,422 | 2.77 |
| 2026/02/25 | 24,485 | 24,765 | 24,385 | 24,690 | 644,625 | 0.84 |
| 2026/02/26 | 24,665 | 24,750 | 24,595 | 24,660 | 472,031 | -0.12 |
| 2026/02/27 | 24,625 | 24,745 | 24,500 | 24,610 | 454,125 | -0.20 |
| 2026/03/02 | 25,665 | 25,665 | 25,120 | 25,665 | 1,165,301 | 4.29 |
| 2026/03/03 | 25,655 | 25,780 | 25,300 | 25,460 | 1,155,523 | -0.80 |
| 2026/03/04 | 24,670 | 24,975 | 24,460 | 24,650 | 1,206,465 | -3.18 |
| 2026/03/05 | 24,680 | 24,740 | 24,395 | 24,495 | 490,383 | -0.63 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |