純プラチナ上場信託（現物国内保管型）（1541）の銘柄情報
純プラチナ上場信託（現物国内保管型） 1541
8,207円
(時刻：15:30)
▲ +196円 (+2.44%)
価格情報
| 始値 | 8,140円 |
| 高値 | 8,270円 |
| 安値 | 8,140円 |
| 終値 | 8,207円 |
| 出来高 | 39,050株 |
| 売買代金 | 320,142,939円 |
| 売り気配 (15:30) | 8,208円 |
| 買い気配 (15:30) | 8,207円 |
| 年初来高値 (2026/01/29) | 15,000円 |
| 年初来安値 (2026/06/11) | 7,610円 |
基本情報
| 銘柄名 | 純プラチナ上場信託（現物国内保管型） |
| 英文銘柄名 | JAPAN PHYSICAL PLATINUM ETF |
| 時価総額 | 47,030,618,305.0円 |
| 発行済株式総数 | 5,870,755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 |
|---|---|---|---|---|
| 2026/04/08 | 2,692 | -16 | 383,200 | -5,956 |
| 2026/04/07 | 2,708 | -52 | 389,156 | -4,097 |
| 2026/04/06 | 2,760 | 226 | 393,253 | 2,264 |
| 2026/04/03 | 2,534 | -56 | 390,989 | -2,469 |
| 2026/04/02 | 2,590 | -698 | 393,458 | -1,652 |
| 2026/04/01 | 3,288 | -349 | 395,110 | 5,014 |
| 2026/03/31 | 3,637 | -1,805 | 390,096 | -3,625 |
| 2026/03/27 | 5,462 | 642 | 395,193 | -3,238 |
| 2026/03/26 | 4,820 | -1,274 | 398,431 | -436 |
| 2026/03/25 | 6,094 | -3,520 | 398,867 | -13,134 |
| 2026/03/24 | 9,614 | 2,044 | 412,001 | -21,416 |
| 2026/03/23 | 7,570 | -162 | 433,417 | -13,566 |
| 2026/03/19 | 7,732 | -1,729 | 446,983 | 3,943 |
| 2026/03/18 | 9,461 | 3,849 | 443,040 | -12,974 |
| 2026/03/17 | 5,612 | 699 | 456,014 | -1,964 |
| 2026/03/16 | 4,913 | -313 | 457,978 | -3,630 |
| 2026/03/13 | 5,226 | -6 | 461,608 | 917 |
| 2026/03/12 | 5,232 | 146 | 460,691 | 2,434 |
| 2026/03/11 | 5,086 | 1 | 458,257 | -12,567 |
| 2026/03/10 | 5,085 | -5,868 | 470,824 | -16,480 |
| 2026/03/09 | 10,953 | -162 | 487,304 | -1,751 |
| 2026/03/06 | 11,115 | -203 | 489,055 | -4,541 |
| 2026/03/05 | 11,318 | -739 | 493,596 | -13,202 |
| 2026/03/04 | 12,057 | -3,387 | 506,798 | -17,678 |
| 2026/03/03 | 15,444 | 572 | 524,476 | -3,245 |
| 2026/03/02 | 14,872 | -3,240 | 527,721 | -6,859 |
| 2026/02/27 | 18,112 | -2,415 | 534,580 | -1,320 |
| 2026/02/26 | 20,527 | -5,414 | 535,900 | 4,817 |
| 2026/02/25 | 25,941 | -3,619 | 531,083 | 7,679 |
| 2026/02/24 | 29,560 | -11,139 | 523,404 | -455 |
| 2026/02/20 | 40,699 | -524 | 523,859 | 4,082 |
| 2026/02/19 | 41,223 | -5,990 | 519,777 | -4,138 |
| 2026/02/18 | 47,213 | -1,668 | 523,915 | -749 |
| 2026/02/17 | 48,881 | -8,310 | 524,664 | -3,100 |
| 2026/02/16 | 57,191 | -9,447 | 527,764 | -23,563 |
| 2026/02/13 | 66,638 | -10,279 | 551,327 | 13,081 |
| 2026/02/12 | 76,917 | -27,463 | 538,246 | -9,390 |
| 2026/02/10 | 104,380 | -13,848 | 547,636 | 31,146 |
| 2026/02/09 | 118,228 | -33,017 | 516,490 | -2,870 |
| 2026/02/06 | 151,245 | -21,898 | 519,360 | 6,978 |
| 2026/02/05 | 173,143 | -28,629 | 512,382 | 50,497 |
| 2026/02/04 | 201,772 | -15,993 | 461,885 | -28,350 |
| 2026/02/03 | 217,765 | 8,978 | 490,235 | -41,564 |
| 2026/02/02 | 208,787 | 40,262 | 531,799 | -15,765 |
| 2026/01/30 | 168,525 | 22,033 | 547,564 | -4,870 |
| 2026/01/29 | 146,492 | 20,359 | 552,434 | 13,105 |
| 2026/01/28 | 126,133 | 71,483 | 539,329 | 15,936 |
| 2026/01/27 | 54,650 | 33,713 | 523,393 | 36,997 |
| 2026/01/26 | 20,937 | -3,616 | 486,396 | -1,962 |
| 2026/01/23 | 24,553 | -5,619 | 488,358 | -2,395 |
| 2026/01/22 | 30,172 | -3,306 | 490,753 | 12,059 |
| 2026/01/21 | 33,478 | -278 | 478,694 | 9,072 |
| 2026/01/20 | 33,756 | -703 | 469,622 | 4,140 |
| 2026/01/19 | 34,459 | -1,781 | 465,482 | 5,658 |
| 2026/01/16 | 36,240 | 801 | 459,824 | 19,546 |
| 2026/01/15 | 35,439 | -2,369 | 440,278 | 12,088 |
| 2026/01/14 | 37,808 | -3,989 | 428,190 | 14,487 |
| 2026/01/13 | 41,797 | -1,483 | 413,703 | -8,531 |
| 2026/01/09 | 43,280 | 1,566 | 422,234 | -1,658 |
| 2026/01/08 | 41,714 | 78 | 423,892 | 4,724 |
| 2026/01/07 | 41,636 | 809 | 419,168 | 11,671 |
| 2026/01/06 | 40,827 | -7,501 | 407,497 | 1,369 |
| 2026/01/05 | 48,328 | -4,043 | 406,128 | 9,996 |
| 2025/12/30 | 52,371 | 6,535 | 396,132 | -19,985 |
| 2025/12/29 | 45,836 | 0 | 416,117 | 0 |
| 2025/10/29 | 32,774 | -24,776 | 324,218 | -2,804 |
| 2025/10/28 | 57,550 | -12,280 | 327,022 | 15,806 |
| 2025/10/27 | 69,830 | -3,222 | 311,216 | 12,686 |
| 2025/10/24 | 73,052 | -1,842 | 298,530 | 7,706 |
| 2025/10/23 | 74,894 | -1,593 | 290,824 | 889 |
| 2025/10/22 | 76,487 | -2,225 | 289,935 | 184 |
| 2025/10/21 | 78,712 | -623 | 289,751 | 5,191 |
| 2025/10/20 | 79,335 | -2,538 | 284,560 | 8,546 |
| 2025/10/17 | 81,873 | -1,250 | 276,014 | 11,145 |
| 2025/10/16 | 83,123 | -2,257 | 264,869 | -1,044 |
| 2025/10/15 | 85,380 | -2,457 | 265,913 | 15,367 |
| 2025/10/14 | 87,837 | -4,270 | 250,546 | -9,121 |
| 2025/10/10 | 92,107 | -1,028 | 259,667 | -1,804 |
| 2025/10/09 | 93,135 | -4,008 | 261,471 | 16,008 |
| 2025/10/08 | 97,143 | -2,365 | 245,463 | -7,320 |
| 2025/10/07 | 99,508 | -3,060 | 252,783 | -7,353 |
| 2025/10/06 | 102,568 | -5,541 | 260,136 | 5,749 |
| 2025/10/03 | 108,109 | 16,837 | 254,387 | -10,015 |
| 2025/10/02 | 91,272 | -3,527 | 264,402 | -19,176 |
| 2025/10/01 | 94,799 | 28,565 | 283,578 | 17,784 |
| 2025/09/30 | 66,234 | 0 | 265,794 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/06/05 | 1,781 | -320 | 312,754 | -12,155 |
| 2026/05/22 | 1,636 | -228 | 343,757 | -12,562 |
| 2026/05/15 | 1,864 | -2,138 | 356,319 | -13,458 |
| 2026/05/01 | 4,002 | 1,207 | 369,777 | -7,722 |
| 2026/04/24 | 2,795 | -409 | 377,499 | -7,769 |
| 2026/04/17 | 3,204 | 90 | 385,268 | 1,215 |
| 2026/04/10 | 3,114 | 354 | 384,053 | -9,200 |
| 2026/04/03 | 2,760 | -2,682 | 393,253 | -468 |
| 2026/03/27 | 5,442 | -2,128 | 393,721 | -39,696 |
| 2026/03/19 | 7,570 | 2,657 | 433,417 | -24,561 |
| 2026/03/13 | 4,913 | -6,040 | 457,978 | -29,326 |
| 2026/03/06 | 10,953 | -3,919 | 487,304 | -40,417 |
| 2026/02/27 | 14,872 | -14,688 | 527,721 | 4,317 |
| 2026/02/20 | 29,560 | -27,631 | 523,404 | -4,360 |
| 2026/02/13 | 57,191 | -61,037 | 527,764 | 11,274 |
| 2026/02/06 | 118,228 | -90,559 | 516,490 | -15,309 |
| 2026/01/30 | 208,787 | 187,850 | 531,799 | 45,403 |
| 2026/01/23 | 20,937 | -13,522 | 486,396 | 20,914 |
| 2026/01/16 | 34,459 | -7,338 | 465,482 | 51,779 |
| 2026/01/09 | 41,797 | -4,039 | 413,703 | -2,414 |
| 2025/12/26 | 45,836 | 25,814 | 416,117 | 37,819 |
| 2025/12/19 | 20,022 | 8,819 | 378,298 | 66,145 |
| 2025/12/12 | 11,203 | 2,868 | 312,153 | -48,141 |
| 2025/12/05 | 8,335 | 674 | 360,294 | -12,192 |
| 2025/11/28 | 7,661 | -1,502 | 372,486 | 28,927 |
| 2025/11/21 | 9,163 | -3,205 | 343,559 | -11,834 |
| 2025/11/14 | 12,368 | -710 | 355,393 | 17,452 |
| 2025/11/07 | 13,078 | -6,667 | 337,941 | 2,049 |
| 2025/10/31 | 19,745 | -50,085 | 335,892 | 24,676 |
| 2025/10/24 | 69,830 | -9,505 | 311,216 | 26,656 |
| 2025/10/17 | 79,335 | -8,502 | 284,560 | 34,014 |
| 2025/10/10 | 87,837 | -14,731 | 250,546 | -9,590 |
| 2025/10/03 | 102,568 | 64,078 | 260,136 | 12,038 |
| 2025/09/26 | 38,490 | 28,795 | 248,098 | 49,055 |
| 2025/09/19 | 9,695 | -2,935 | 199,043 | -8,007 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| 個人#1 | 15,112 | 0.29% | 2026/02/10 |
| 合計・最新計算日 | 15,112 | 0.29% | 2026/02/10 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/02/10 | 個人 | 15,112 （0.84%→0.29%） |
| 2026/02/09 | 個人 | 43,322 （0.98%→0.84%） |
| 2026/02/06 | 個人 | 50,104 （1.22%→0.98%） |
| 2026/02/04 | 個人 | 62,601 （1.11%→1.22%） |
| 2026/02/03 | 個人 | 57,066 （1.09%→1.11%） |
| 2026/01/30 | 個人 | 56,199 （0.72%→1.09%） |
| 2026/01/29 | 個人 | 37,168 （0.33%→0.72%） |
| 2025/10/28 | モルガン・スタンレーMUFG証券株式会社 | 0 （0.51%→0.00%） |
| 2025/10/27 | モルガン・スタンレーMUFG証券株式会社 | 20,968 （0.87%→0.51%） |
| 2025/10/24 | モルガン・スタンレーMUFG証券株式会社 | 35,993 （0.98%→0.87%） |
| 2025/10/10 | モルガン・スタンレーMUFG証券株式会社 | 40,231 （1.06%→0.98%） |
| 2025/10/09 | モルガン・スタンレーMUFG証券株式会社 | 40,228 （0.93%→1.06%） |
| 2025/10/08 | モルガン・スタンレーMUFG証券株式会社 | 35,231 （0.86%→0.93%） |
| 2025/10/06 | モルガン・スタンレーMUFG証券株式会社 | 32,731 （0.71%→0.86%） |
| 2025/10/03 | モルガン・スタンレーMUFG証券株式会社 | 27,000 （None→0.71%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/10/10 | 0 | 120 | ***** |
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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/06/12 | 東証 | 11,128 | 40 | 11,088 | 0 | 60 | |||
| 2026/06/11 | 東証 | 37,163 | 0 | 37,163 | 0 | 60 | - | - | - |
| 2026/06/10 | 東証 | 41,578 | 0 | 41,578 | 0 | 180 | - | - | - |
| 2026/06/09 | 東証 | 39,801 | 0 | 39,801 | 0 | 60 | - | - | - |
| 2026/06/08 | 東証 | 40,326 | 40 | 40,286 | 0 | 60 | - | - | - |
| 2026/06/05 | 東証 | 43,758 | 0 | 43,758 | 0 | 60 | - | - | - |
| 2026/06/04 | 東証 | 44,927 | 0 | 44,927 | 0 | 60 | - | - | - |
| 2026/06/03 | 東証 | 45,246 | 0 | 45,246 | 0 | 180 | - | - | - |
| 2026/06/02 | 東証 | 45,646 | 388 | 45,258 | 0 | 60 | - | - | - |
| 2026/06/01 | 東証 | 46,889 | 0 | 46,889 | 0 | 60 | - | - | - |
| 2026/05/29 | 東証 | 46,812 | 0 | 46,812 | 0 | 60 | |||
| 2026/05/28 | 東証 | 52,612 | 0 | 52,612 | 0 | 60 | - | - | - |
| 2026/05/27 | 東証 | 54,617 | 0 | 54,617 | 0 | 180 | - | - | - |
| 2026/05/26 | 東証 | 19,817 | 0 | 19,817 | 0 | 60 | - | - | - |
| 2026/05/25 | 東証 | 19,876 | 0 | 19,876 | 0 | 60 | - | - | - |
| 2026/05/22 | 東証 | 64,520 | 0 | 64,520 | 0 | 60 | - | - | - |
| 2026/05/21 | 東証 | 62,039 | 0 | 62,039 | 0 | 60 | - | - | - |
| 2026/05/20 | 東証 | 60,118 | 0 | 60,118 | 0 | 180 | - | - | - |
| 2026/05/19 | 東証 | 59,683 | 0 | 59,683 | 0 | 60 | - | - | - |
| 2026/05/18 | 東証 | 61,992 | 0 | 61,992 | 0 | 60 | - | - | - |
| 2026/05/15 | 東証 | 57,794 | 0 | 57,794 | 0 | 60 | - | - | - |
| 2026/05/14 | 東証 | 58,000 | 0 | 58,000 | 0 | 60 | - | - | - |
| 2026/05/13 | 東証 | 59,148 | 0 | 59,148 | 0 | 180 | - | - | - |
| 2026/05/12 | 東証 | 58,041 | 0 | 58,041 | 0 | 60 | - | - | - |
| 2026/05/11 | 東証 | 55,592 | 0 | 55,592 | 0 | 60 | - | - | - |
| 2026/05/08 | 東証 | 56,064 | 0 | 56,064 | 0 | 60 | - | - | - |
| 2026/05/07 | 東証 | 55,743 | 0 | 55,743 | 0 | 60 | - | - | - |
| 2026/05/01 | 東証 | 54,963 | 0 | 54,963 | 0 | 180 | - | - | - |
| 2026/04/30 | 東証 | 55,307 | 0 | 55,307 | 0 | 60 | - | - | - |
| 2026/04/28 | 東証 | 55,394 | 0 | 55,394 | 0 | 360 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年04月20日 17時00分 | 第16期（2025年1月21日～2026年1月20日）信託財産状況報告書 |
| 2026年04月17日 08時50分 | 「純プラチナ上場信託（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 |
| 2026年04月08日 08時50分 | 「純プラチナ上場信託（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 |
| 2026年03月18日 08時50分 | 「純プラチナ上場信託（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 |
| 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 10時35分 | 「純プラチナ上場信託（現物国内保管型）」の基準価額と取引所価格の重要な乖離に関するお知らせ |
| 2026年01月30日 08時50分 | 「純プラチナ上場信託（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21日 11時30分 | 「純プラチナ上場信託（現物国内保管型）」の基準価額と取引所価格の重要な乖離に関するお知らせ |
| 2025年10月20日 11時30分 | 「純プラチナ上場信託（現物国内保管型）」の基準価額と取引所価格の重要な乖離に関するお知らせ |
| 2025年10月14日 12時00分 | 「純プラチナ上場信託（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 | 「純プラチナ上場信託（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(%) |
|---|---|---|---|---|---|---|
| 2024/12/17 | 4,255 | 4,265 | 4,215 | 4,245 | 20,865 | - |
| 2024/12/18 | 4,260 | 4,305 | 4,245 | 4,275 | 20,770 | 0.71 |
| 2024/12/19 | 4,200 | 4,245 | 4,200 | 4,235 | 10,467 | -0.94 |
| 2024/12/20 | 4,255 | 4,270 | 4,240 | 4,245 | 19,196 | 0.24 |
| 2024/12/23 | 4,275 | 4,310 | 4,265 | 4,305 | 28,130 | 1.41 |
| 2024/12/24 | 4,350 | 4,370 | 4,340 | 4,355 | 25,339 | 1.16 |
| 2024/12/25 | 4,365 | 4,365 | 4,340 | 4,355 | 15,603 | 0.00 |
| 2024/12/26 | 4,345 | 4,360 | 4,285 | 4,285 | 15,984 | -1.61 |
| 2024/12/27 | 4,335 | 4,355 | 4,325 | 4,335 | 25,976 | 1.17 |
| 2024/12/30 | 4,265 | 4,290 | 4,255 | 4,265 | 15,771 | -1.61 |
| 2025/01/06 | 4,300 | 4,320 | 4,290 | 4,310 | 24,040 | 1.06 |
| 2025/01/07 | 4,310 | 4,390 | 4,310 | 4,365 | 25,486 | 1.28 |
| 2025/01/08 | 4,425 | 4,425 | 4,385 | 4,385 | 10,743 | 0.46 |
| 2025/01/09 | 4,405 | 4,425 | 4,405 | 4,410 | 21,114 | 0.57 |
| 2025/01/10 | 4,415 | 4,465 | 4,400 | 4,465 | 19,748 | 1.25 |
| 2025/01/14 | 4,400 | 4,440 | 4,390 | 4,430 | 25,403 | -0.78 |
| 2025/01/15 | 4,390 | 4,400 | 4,340 | 4,365 | 20,220 | -1.47 |
| 2025/01/16 | 4,340 | 4,365 | 4,330 | 4,360 | 11,420 | -0.11 |
| 2025/01/17 | 4,315 | 4,325 | 4,290 | 4,300 | 19,842 | -1.38 |
| 2025/01/20 | 4,330 | 4,335 | 4,300 | 4,330 | 10,792 | 0.70 |
| 2025/01/21 | 4,335 | 4,340 | 4,305 | 4,330 | 7,958 | 0.00 |
| 2025/01/22 | 4,335 | 4,385 | 4,335 | 4,380 | 9,259 | 1.15 |
| 2025/01/23 | 4,420 | 4,420 | 4,380 | 4,395 | 26,059 | 0.34 |
| 2025/01/24 | 4,385 | 4,400 | 4,375 | 4,390 | 21,866 | -0.11 |
| 2025/01/27 | 4,380 | 4,385 | 4,355 | 4,370 | 15,735 | -0.46 |
| 2025/01/28 | 4,350 | 4,375 | 4,350 | 4,365 | 14,878 | -0.11 |
| 2025/01/29 | 4,375 | 4,380 | 4,335 | 4,360 | 12,295 | -0.11 |
| 2025/01/30 | 4,385 | 4,390 | 4,375 | 4,380 | 13,281 | 0.46 |
| 2025/01/31 | 4,425 | 4,500 | 4,425 | 4,460 | 37,089 | 1.83 |
| 2025/02/03 | 4,475 | 4,485 | 4,425 | 4,445 | 22,723 | -0.34 |
| 2025/02/04 | 4,435 | 4,445 | 4,425 | 4,430 | 13,141 | -0.34 |
| 2025/02/05 | 4,435 | 4,435 | 4,400 | 4,405 | 9,871 | -0.56 |
| 2025/02/06 | 4,425 | 4,425 | 4,405 | 4,420 | 12,196 | 0.34 |
| 2025/02/07 | 4,425 | 4,425 | 4,400 | 4,420 | 14,747 | 0.00 |
| 2025/02/10 | 4,400 | 4,415 | 4,395 | 4,410 | 10,195 | -0.23 |
| 2025/02/12 | 4,445 | 4,445 | 4,425 | 4,440 | 14,562 | 0.68 |
| 2025/02/13 | 4,465 | 4,495 | 4,460 | 4,495 | 26,109 | 1.24 |
| 2025/02/14 | 4,500 | 4,510 | 4,460 | 4,500 | 22,841 | 0.11 |
| 2025/02/17 | 4,435 | 4,450 | 4,400 | 4,430 | 20,139 | -1.56 |
| 2025/02/18 | 4,420 | 4,435 | 4,405 | 4,430 | 8,763 | 0.00 |
| 2025/02/19 | 4,430 | 4,440 | 4,400 | 4,410 | 18,010 | -0.45 |
| 2025/02/20 | 4,400 | 4,400 | 4,345 | 4,355 | 35,205 | -1.25 |
| 2025/02/21 | 4,360 | 4,360 | 4,325 | 4,330 | 16,734 | -0.57 |
| 2025/02/25 | 4,320 | 4,325 | 4,280 | 4,280 | 20,720 | -1.15 |
| 2025/02/26 | 4,275 | 4,280 | 4,215 | 4,220 | 23,726 | -1.40 |
| 2025/02/27 | 4,245 | 4,275 | 4,240 | 4,275 | 12,568 | 1.30 |
| 2025/02/28 | 4,245 | 4,245 | 4,220 | 4,230 | 17,035 | -1.05 |
| 2025/03/03 | 4,255 | 4,275 | 4,230 | 4,230 | 29,070 | 0.00 |
| 2025/03/04 | 4,240 | 4,250 | 4,210 | 4,220 | 19,029 | -0.24 |
| 2025/03/05 | 4,230 | 4,255 | 4,230 | 4,255 | 8,079 | 0.83 |
| 2025/03/06 | 4,280 | 4,295 | 4,265 | 4,265 | 17,884 | 0.24 |
| 2025/03/07 | 4,270 | 4,270 | 4,235 | 4,235 | 19,450 | -0.70 |
| 2025/03/10 | 4,255 | 4,255 | 4,215 | 4,225 | 20,696 | -0.24 |
| 2025/03/11 | 4,200 | 4,205 | 4,150 | 4,165 | 22,362 | -1.42 |
| 2025/03/12 | 4,245 | 4,265 | 4,225 | 4,245 | 15,037 | 1.92 |
| 2025/03/13 | 4,260 | 4,295 | 4,260 | 4,270 | 14,232 | 0.59 |
| 2025/03/14 | 4,300 | 4,325 | 4,295 | 4,325 | 12,438 | 1.29 |
| 2025/03/17 | 4,345 | 4,355 | 4,315 | 4,350 | 25,195 | 0.58 |
| 2025/03/18 | 4,365 | 4,415 | 4,365 | 4,400 | 23,819 | 1.15 |
| 2025/03/19 | 4,375 | 4,375 | 4,345 | 4,355 | 14,463 | -1.02 |
| 2025/03/21 | 4,315 | 4,320 | 4,300 | 4,310 | 15,567 | -1.03 |
| 2025/03/24 | 4,300 | 4,305 | 4,285 | 4,305 | 3,572 | -0.12 |
| 2025/03/25 | 4,300 | 4,340 | 4,245 | 4,340 | 31,703 | 0.81 |
| 2025/03/26 | 4,310 | 4,340 | 4,305 | 4,330 | 17,379 | -0.23 |
| 2025/03/27 | 4,325 | 4,340 | 4,320 | 4,335 | 7,988 | 0.12 |
| 2025/03/28 | 4,370 | 4,450 | 4,370 | 4,400 | 47,579 | 1.50 |
| 2025/03/31 | 4,390 | 4,400 | 4,320 | 4,385 | 26,871 | -0.34 |
| 2025/04/01 | 4,455 | 4,455 | 4,380 | 4,400 | 27,783 | 0.34 |
| 2025/04/02 | 4,375 | 4,385 | 4,345 | 4,355 | 11,144 | -1.02 |
| 2025/04/03 | 4,315 | 4,315 | 4,250 | 4,265 | 28,576 | -2.07 |
| 2025/04/04 | 4,195 | 4,195 | 4,115 | 4,135 | 37,836 | -3.05 |
| 2025/04/07 | 3,900 | 4,020 | 3,840 | 3,960 | 62,192 | -4.23 |
| 2025/04/08 | 4,030 | 4,055 | 4,010 | 4,055 | 26,385 | 2.40 |
| 2025/04/09 | 4,005 | 4,010 | 3,905 | 3,945 | 28,986 | -2.71 |
| 2025/04/10 | 4,125 | 4,125 | 4,045 | 4,060 | 11,867 | 2.92 |
| 2025/04/11 | 4,010 | 4,065 | 3,970 | 4,065 | 13,498 | 0.12 |
| 2025/04/14 | 4,110 | 4,115 | 4,060 | 4,060 | 20,933 | -0.12 |
| 2025/04/15 | 4,080 | 4,085 | 4,040 | 4,065 | 16,781 | 0.12 |
| 2025/04/16 | 4,105 | 4,105 | 4,065 | 4,070 | 13,306 | 0.12 |
| 2025/04/17 | 4,100 | 4,135 | 4,100 | 4,125 | 19,805 | 1.35 |
| 2025/04/18 | 4,125 | 4,145 | 4,105 | 4,140 | 10,253 | 0.36 |
| 2025/04/21 | 4,130 | 4,135 | 4,075 | 4,100 | 26,497 | -0.97 |
| 2025/04/22 | 4,060 | 4,085 | 4,050 | 4,065 | 18,682 | -0.85 |
| 2025/04/23 | 4,060 | 4,075 | 4,040 | 4,050 | 12,816 | -0.37 |
| 2025/04/24 | 4,120 | 4,120 | 4,080 | 4,100 | 16,571 | 1.23 |
| 2025/04/25 | 4,100 | 4,115 | 4,075 | 4,075 | 13,185 | -0.61 |
| 2025/04/28 | 4,115 | 4,115 | 4,085 | 4,110 | 8,247 | 0.86 |
| 2025/04/30 | 4,115 | 4,125 | 4,100 | 4,125 | 6,387 | 0.36 |
| 2025/05/01 | 4,095 | 4,095 | 4,060 | 4,065 | 11,122 | -1.45 |
| 2025/05/02 | 4,105 | 4,130 | 4,095 | 4,115 | 16,328 | 1.23 |
| 2025/05/07 | 4,139 | 4,139 | 4,120 | 4,121 | 11,689 | 0.15 |
| 2025/05/08 | 4,141 | 4,141 | 4,121 | 4,135 | 7,000 | 0.34 |
| 2025/05/09 | 4,150 | 4,155 | 4,138 | 4,151 | 10,132 | 0.39 |
| 2025/05/12 | 4,173 | 4,212 | 4,173 | 4,202 | 24,725 | 1.23 |
| 2025/05/13 | 4,201 | 4,216 | 4,182 | 4,214 | 23,984 | 0.29 |
| 2025/05/14 | 4,213 | 4,249 | 4,213 | 4,239 | 15,607 | 0.59 |
| 2025/05/15 | 4,186 | 4,249 | 4,185 | 4,192 | 6,682 | -1.11 |
| 2025/05/16 | 4,219 | 4,219 | 4,195 | 4,211 | 3,237 | 0.45 |
| 2025/05/19 | 4,210 | 4,218 | 4,184 | 4,191 | 12,673 | -0.47 |
| 2025/05/20 | 4,220 | 4,229 | 4,195 | 4,200 | 9,456 | 0.21 |
| 2025/05/21 | 4,340 | 4,388 | 4,301 | 4,316 | 60,941 | 2.76 |
| 2025/05/22 | 4,386 | 4,420 | 4,374 | 4,400 | 54,523 | 1.95 |
| 2025/05/23 | 4,419 | 4,457 | 4,390 | 4,440 | 41,467 | 0.91 |
| 2025/05/26 | 4,406 | 4,567 | 4,406 | 4,460 | 61,793 | 0.45 |
| 2025/05/27 | 4,460 | 4,460 | 4,360 | 4,390 | 20,819 | -1.57 |
| 2025/05/28 | 4,420 | 4,445 | 4,420 | 4,434 | 15,263 | 1.00 |
| 2025/05/29 | 4,421 | 4,599 | 4,421 | 4,588 | 64,995 | 3.47 |
| 2025/05/30 | 4,540 | 4,549 | 4,475 | 4,480 | 22,561 | -2.35 |
| 2025/06/02 | 4,473 | 4,473 | 4,380 | 4,400 | 20,274 | -1.79 |
| 2025/06/03 | 4,449 | 4,480 | 4,430 | 4,446 | 18,409 | 1.05 |
| 2025/06/04 | 4,499 | 4,542 | 4,499 | 4,527 | 19,590 | 1.82 |
| 2025/06/05 | 4,552 | 4,580 | 4,550 | 4,579 | 14,974 | 1.15 |
| 2025/06/06 | 4,680 | 4,819 | 4,670 | 4,819 | 99,676 | 5.24 |
| 2025/06/09 | 4,900 | 5,100 | 4,876 | 5,080 | 103,602 | 5.42 |
| 2025/06/10 | 5,180 | 5,211 | 5,010 | 5,090 | 111,479 | 0.20 |
| 2025/06/11 | 5,105 | 5,455 | 5,064 | 5,430 | 129,188 | 6.68 |
| 2025/06/12 | 5,530 | 5,548 | 5,268 | 5,420 | 182,790 | -0.18 |
| 2025/06/13 | 5,600 | 5,600 | 5,351 | 5,450 | 122,605 | 0.55 |
| 2025/06/16 | 5,255 | 5,332 | 5,250 | 5,310 | 91,937 | -2.57 |
| 2025/06/17 | 5,360 | 5,588 | 5,329 | 5,406 | 65,881 | 1.81 |
| 2025/06/18 | 5,486 | 5,549 | 5,480 | 5,549 | 68,945 | 2.65 |
| 2025/06/19 | 5,749 | 5,980 | 5,720 | 5,720 | 171,331 | 3.08 |
| 2025/06/20 | 5,705 | 5,808 | 5,591 | 5,616 | 105,811 | -1.82 |
| 2025/06/23 | 5,629 | 5,636 | 5,475 | 5,584 | 109,075 | -0.57 |
| 2025/06/24 | 5,684 | 5,693 | 5,537 | 5,546 | 86,718 | -0.68 |
| 2025/06/25 | 5,646 | 5,713 | 5,642 | 5,681 | 62,032 | 2.43 |
| 2025/06/26 | 5,868 | 6,010 | 5,868 | 5,915 | 127,932 | 4.12 |
| 2025/06/27 | 6,159 | 6,170 | 5,923 | 5,990 | 168,340 | 1.27 |
| 2025/06/30 | 5,897 | 5,899 | 5,801 | 5,880 | 114,201 | -1.84 |
| 2025/07/01 | 5,858 | 5,860 | 5,752 | 5,790 | 57,754 | -1.53 |
| 2025/07/02 | 5,800 | 5,841 | 5,750 | 5,799 | 49,615 | 0.16 |
| 2025/07/03 | 5,965 | 6,035 | 5,955 | 6,035 | 87,317 | 4.07 |
| 2025/07/04 | 5,954 | 6,040 | 5,930 | 6,005 | 96,689 | -0.50 |
| 2025/07/07 | 6,068 | 6,068 | 5,950 | 5,950 | 69,472 | -0.92 |
| 2025/07/08 | 6,005 | 6,070 | 5,970 | 6,022 | 52,055 | 1.21 |
| 2025/07/09 | 6,018 | 6,039 | 5,954 | 5,968 | 51,369 | -0.90 |
| 2025/07/10 | 5,965 | 5,968 | 5,874 | 5,909 | 52,079 | -0.99 |
| 2025/07/11 | 5,964 | 5,984 | 5,926 | 5,949 | 66,164 | 0.68 |
| 2025/07/14 | 6,070 | 6,090 | 6,011 | 6,090 | 74,869 | 2.37 |
| 2025/07/15 | 6,030 | 6,047 | 5,977 | 6,035 | 53,186 | -0.90 |
| 2025/07/16 | 6,035 | 6,065 | 6,022 | 6,022 | 33,080 | -0.22 |
| 2025/07/17 | 6,081 | 6,149 | 6,073 | 6,127 | 80,261 | 1.74 |
| 2025/07/18 | 6,227 | 6,533 | 6,227 | 6,447 | 171,976 | 5.22 |
| 2025/07/22 | 6,486 | 6,495 | 6,330 | 6,444 | 156,137 | -0.05 |
| 2025/07/23 | 6,344 | 6,357 | 6,241 | 6,324 | 126,429 | -1.86 |
| 2025/07/24 | 6,260 | 6,260 | 6,074 | 6,121 | 119,230 | -3.21 |
| 2025/07/25 | 6,157 | 6,200 | 6,082 | 6,093 | 78,708 | -0.46 |
| 2025/07/28 | 6,102 | 6,225 | 6,102 | 6,220 | 42,542 | 2.08 |
| 2025/07/29 | 6,168 | 6,180 | 6,120 | 6,131 | 43,584 | -1.43 |
| 2025/07/30 | 6,149 | 6,149 | 6,099 | 6,110 | 21,711 | -0.34 |
| 2025/07/31 | 5,857 | 5,945 | 5,840 | 5,877 | 117,518 | -3.81 |
| 2025/08/01 | 5,886 | 5,886 | 5,728 | 5,742 | 110,795 | -2.30 |
| 2025/08/04 | 5,737 | 5,764 | 5,656 | 5,712 | 56,371 | -0.52 |
| 2025/08/05 | 5,767 | 5,795 | 5,726 | 5,746 | 36,157 | 0.60 |
| 2025/08/06 | 5,725 | 5,746 | 5,701 | 5,730 | 35,198 | -0.28 |
| 2025/08/07 | 5,779 | 5,802 | 5,760 | 5,788 | 32,996 | 1.01 |
| 2025/08/08 | 5,805 | 5,866 | 5,789 | 5,866 | 46,334 | 1.35 |
| 2025/08/12 | 5,966 | 5,966 | 5,871 | 5,883 | 98,374 | 0.29 |
| 2025/08/13 | 5,892 | 5,897 | 5,856 | 5,887 | 40,381 | 0.07 |
| 2025/08/14 | 5,880 | 5,880 | 5,808 | 5,808 | 47,319 | -1.34 |
| 2025/08/15 | 5,908 | 5,952 | 5,893 | 5,948 | 50,167 | 2.41 |
| 2025/08/18 | 5,870 | 5,918 | 5,850 | 5,878 | 45,565 | -1.18 |
| 2025/08/19 | 5,878 | 5,891 | 5,800 | 5,822 | 30,308 | -0.95 |
| 2025/08/20 | 5,786 | 5,786 | 5,711 | 5,743 | 63,485 | -1.36 |
| 2025/08/21 | 5,832 | 5,862 | 5,825 | 5,862 | 28,877 | 2.07 |
| 2025/08/22 | 5,932 | 5,968 | 5,925 | 5,957 | 57,888 | 1.62 |
| 2025/08/25 | 5,997 | 5,997 | 5,952 | 5,962 | 51,406 | 0.08 |
| 2025/08/26 | 5,940 | 5,943 | 5,890 | 5,906 | 46,329 | -0.94 |
| 2025/08/27 | 5,911 | 5,939 | 5,910 | 5,928 | 32,546 | 0.37 |
| 2025/08/28 | 5,920 | 5,920 | 5,881 | 5,906 | 26,947 | -0.37 |
| 2025/08/29 | 5,919 | 5,927 | 5,885 | 5,910 | 19,534 | 0.07 |
| 2025/09/01 | 5,944 | 6,038 | 5,942 | 6,038 | 62,145 | 2.17 |
| 2025/09/02 | 6,156 | 6,251 | 6,140 | 6,243 | 84,837 | 3.40 |
| 2025/09/03 | 6,290 | 6,291 | 6,145 | 6,162 | 112,365 | -1.30 |
| 2025/09/04 | 6,276 | 6,284 | 6,166 | 6,200 | 64,611 | 0.62 |
| 2025/09/05 | 6,102 | 6,160 | 6,070 | 6,135 | 56,859 | -1.05 |
| 2025/09/08 | 6,137 | 6,137 | 6,042 | 6,101 | 73,492 | -0.55 |
| 2025/09/09 | 6,102 | 6,192 | 6,102 | 6,160 | 89,854 | 0.97 |
| 2025/09/10 | 6,162 | 6,188 | 6,110 | 6,187 | 33,526 | 0.44 |
| 2025/09/11 | 6,200 | 6,250 | 6,195 | 6,225 | 41,923 | 0.61 |
| 2025/09/12 | 6,230 | 6,260 | 6,193 | 6,230 | 60,639 | 0.08 |
| 2025/09/16 | 6,300 | 6,300 | 6,250 | 6,288 | 71,135 | 0.93 |
| 2025/09/17 | 6,280 | 6,284 | 6,210 | 6,228 | 56,112 | -0.95 |
| 2025/09/18 | 6,230 | 6,237 | 6,128 | 6,129 | 47,929 | -1.59 |
| 2025/09/19 | 6,202 | 6,229 | 6,149 | 6,152 | 42,609 | 0.38 |
| 2025/09/22 | 6,314 | 6,490 | 6,261 | 6,490 | 113,869 | 5.49 |
| 2025/09/24 | 6,790 | 6,996 | 6,735 | 6,967 | 253,908 | 7.35 |
| 2025/09/25 | 7,007 | 7,185 | 6,967 | 7,050 | 203,892 | 1.19 |
| 2025/09/26 | 7,500 | 7,990 | 7,480 | 7,772 | 412,219 | 10.24 |
| 2025/09/29 | 8,624 | 9,245 | 8,197 | 8,430 | 590,528 | 8.47 |
| 2025/09/30 | 8,880 | 9,100 | 8,410 | 8,427 | 415,070 | -0.04 |
| 2025/10/01 | 8,400 | 8,630 | 7,910 | 8,048 | 342,874 | -4.50 |
| 2025/10/02 | 7,780 | 7,978 | 7,510 | 7,615 | 284,731 | -5.38 |
| 2025/10/03 | 7,603 | 8,094 | 7,603 | 7,650 | 172,902 | 0.46 |
| 2025/10/06 | 8,200 | 8,216 | 7,800 | 7,900 | 177,783 | 3.27 |
| 2025/10/07 | 8,243 | 8,243 | 7,943 | 8,143 | 129,770 | 3.08 |
| 2025/10/08 | 8,277 | 8,680 | 8,220 | 8,680 | 230,591 | 6.59 |
| 2025/10/09 | 8,830 | 8,935 | 8,500 | 8,928 | 232,351 | 2.86 |
| 2025/10/10 | 8,640 | 8,876 | 8,492 | 8,638 | 186,918 | -3.25 |
| 2025/10/14 | 8,938 | 9,175 | 8,729 | 8,729 | 278,373 | 1.05 |
| 2025/10/15 | 8,996 | 8,996 | 8,799 | 8,859 | 129,618 | 1.49 |
| 2025/10/16 | 9,110 | 9,330 | 9,032 | 9,326 | 266,022 | 5.27 |
| 2025/10/17 | 10,000 | 10,445 | 9,650 | 10,030 | 407,182 | 7.55 |
| 2025/10/20 | 9,301 | 9,700 | 9,000 | 9,000 | 312,048 | -10.27 |
| 2025/10/21 | 9,500 | 9,546 | 8,408 | 8,450 | 229,109 | -6.11 |
| 2025/10/22 | 7,550 | 8,288 | 7,500 | 7,877 | 286,111 | -6.78 |
| 2025/10/23 | 7,700 | 7,727 | 7,500 | 7,550 | 270,920 | -4.15 |
| 2025/10/24 | 7,666 | 7,864 | 7,593 | 7,593 | 173,926 | 0.57 |
| 2025/10/27 | 7,550 | 7,577 | 7,388 | 7,484 | 204,158 | -1.44 |
| 2025/10/28 | 7,301 | 7,330 | 7,051 | 7,051 | 192,682 | -5.79 |
| 2025/10/29 | 7,002 | 7,288 | 7,001 | 7,150 | 150,380 | 1.40 |
| 2025/10/30 | 7,450 | 7,450 | 7,200 | 7,231 | 90,306 | 1.13 |
| 2025/10/31 | 7,531 | 7,531 | 7,351 | 7,478 | 119,961 | 3.42 |
| 2025/11/04 | 7,478 | 7,507 | 7,100 | 7,103 | 110,806 | -5.01 |
| 2025/11/05 | 6,900 | 7,100 | 6,855 | 6,985 | 106,793 | -1.66 |
| 2025/11/06 | 7,099 | 7,168 | 7,031 | 7,168 | 46,577 | 2.62 |
| 2025/11/07 | 7,003 | 7,096 | 6,990 | 7,054 | 40,303 | -1.59 |
| 2025/11/10 | 7,204 | 7,254 | 7,111 | 7,230 | 61,273 | 2.50 |
| 2025/11/11 | 7,378 | 7,440 | 7,290 | 7,336 | 98,340 | 1.47 |
| 2025/11/12 | 7,430 | 7,446 | 7,300 | 7,350 | 54,844 | 0.19 |
| 2025/11/13 | 7,500 | 7,620 | 7,450 | 7,480 | 109,522 | 1.77 |
| 2025/11/14 | 7,350 | 7,422 | 7,283 | 7,313 | 80,259 | -2.23 |
| 2025/11/17 | 7,080 | 7,142 | 7,016 | 7,097 | 89,800 | -2.95 |
| 2025/11/18 | 7,079 | 7,081 | 6,911 | 6,969 | 70,363 | -1.80 |
| 2025/11/19 | 7,048 | 7,077 | 6,969 | 7,077 | 57,588 | 1.55 |
| 2025/11/20 | 7,131 | 7,163 | 7,099 | 7,128 | 37,266 | 0.72 |
| 2025/11/21 | 6,983 | 7,050 | 6,955 | 6,975 | 46,725 | -2.15 |
| 2025/11/25 | 7,096 | 7,117 | 7,050 | 7,098 | 40,561 | 1.76 |
| 2025/11/26 | 7,099 | 7,119 | 7,060 | 7,090 | 38,624 | -0.11 |
| 2025/11/27 | 7,170 | 7,285 | 7,135 | 7,285 | 194,391 | 2.75 |
| 2025/11/28 | 7,299 | 7,530 | 7,287 | 7,485 | 121,714 | 2.75 |
| 2025/12/01 | 7,767 | 7,900 | 7,560 | 7,775 | 178,149 | 3.87 |
| 2025/12/02 | 7,693 | 7,693 | 7,500 | 7,502 | 89,839 | -3.51 |
| 2025/12/03 | 7,502 | 7,569 | 7,405 | 7,520 | 73,421 | 0.24 |
| 2025/12/04 | 7,560 | 7,560 | 7,420 | 7,444 | 75,558 | -1.01 |
| 2025/12/05 | 7,401 | 7,477 | 7,352 | 7,470 | 66,556 | 0.35 |
| 2025/12/08 | 7,452 | 7,524 | 7,400 | 7,520 | 52,154 | 0.67 |
| 2025/12/09 | 7,520 | 7,541 | 7,459 | 7,506 | 35,880 | -0.19 |
| 2025/12/10 | 7,644 | 7,696 | 7,560 | 7,653 | 89,450 | 1.96 |
| 2025/12/11 | 7,608 | 7,690 | 7,545 | 7,690 | 100,630 | 0.48 |
| 2025/12/12 | 7,801 | 7,934 | 7,751 | 7,930 | 108,704 | 3.12 |
| 2025/12/15 | 8,000 | 8,400 | 8,000 | 8,400 | 141,891 | 5.93 |
| 2025/12/16 | 8,500 | 8,565 | 8,100 | 8,330 | 188,661 | -0.83 |
| 2025/12/17 | 8,546 | 8,990 | 8,527 | 8,970 | 324,740 | 7.68 |
| 2025/12/18 | 9,120 | 9,313 | 9,073 | 9,150 | 376,635 | 2.01 |
| 2025/12/19 | 9,150 | 9,185 | 8,805 | 9,113 | 213,963 | -0.40 |
| 2025/12/22 | 9,520 | 9,712 | 9,312 | 9,680 | 322,910 | 6.22 |
| 2025/12/23 | 10,090 | 10,455 | 9,945 | 9,965 | 441,741 | 2.94 |
| 2025/12/24 | 11,240 | 11,320 | 10,700 | 11,120 | 615,002 | 11.59 |
| 2025/12/25 | 10,480 | 10,795 | 10,425 | 10,760 | 299,108 | -3.24 |
| 2025/12/26 | 11,115 | 11,670 | 10,915 | 11,670 | 598,325 | 8.46 |
| 2025/12/29 | 12,050 | 12,770 | 11,000 | 11,610 | 1,028,263 | -0.51 |
| 2025/12/30 | 10,110 | 11,215 | 10,000 | 11,100 | 712,614 | -4.39 |
| 2026/01/05 | 11,420 | 11,435 | 10,600 | 10,935 | 340,942 | -1.49 |
| 2026/01/06 | 11,100 | 11,415 | 10,925 | 11,280 | 246,309 | 3.16 |
| 2026/01/07 | 11,850 | 11,860 | 11,025 | 11,090 | 368,514 | -1.68 |
| 2026/01/08 | 11,000 | 11,215 | 10,550 | 10,550 | 282,918 | -4.87 |
| 2026/01/09 | 10,595 | 10,975 | 10,465 | 10,850 | 200,371 | 2.84 |
| 2026/01/13 | 11,495 | 11,535 | 11,000 | 11,255 | 341,938 | 3.73 |
| 2026/01/14 | 11,350 | 11,930 | 11,335 | 11,750 | 277,160 | 4.40 |
| 2026/01/15 | 11,715 | 11,750 | 11,200 | 11,410 | 298,754 | -2.89 |
| 2026/01/16 | 11,625 | 11,640 | 11,320 | 11,370 | 128,597 | -0.35 |
| 2026/01/19 | 11,500 | 11,500 | 11,305 | 11,375 | 106,422 | 0.04 |
| 2026/01/20 | 11,470 | 11,470 | 11,215 | 11,400 | 128,326 | 0.22 |
| 2026/01/21 | 11,610 | 11,950 | 11,605 | 11,880 | 310,792 | 4.21 |
| 2026/01/22 | 11,590 | 11,845 | 11,470 | 11,790 | 167,438 | -0.76 |
| 2026/01/23 | 12,305 | 12,980 | 12,175 | 12,970 | 506,162 | 10.01 |
| 2026/01/26 | 13,800 | 14,900 | 13,350 | 14,900 | 931,624 | 14.88 |
| 2026/01/27 | 14,000 | 14,985 | 13,550 | 14,510 | 957,085 | -2.62 |
| 2026/01/28 | 14,375 | 14,595 | 14,095 | 14,380 | 377,805 | -0.90 |
| 2026/01/29 | 14,680 | 15,000 | 14,415 | 15,000 | 427,186 | 4.31 |
| 2026/01/30 | 14,700 | 14,750 | 12,505 | 13,500 | 649,232 | -10.00 |
| 2026/02/02 | 11,400 | 11,795 | 10,500 | 10,500 | 686,150 | -22.22 |
| 2026/02/03 | 11,000 | 11,800 | 11,000 | 11,595 | 452,509 | 10.43 |
| 2026/02/04 | 12,175 | 12,190 | 11,065 | 11,195 | 543,091 | -3.45 |
| 2026/02/05 | 11,485 | 11,550 | 10,100 | 10,565 | 405,603 | -5.63 |
| 2026/02/06 | 9,380 | 9,942 | 9,130 | 9,790 | 488,906 | -7.34 |
| 2026/02/09 | 10,500 | 10,525 | 10,065 | 10,230 | 222,862 | 4.49 |
| 2026/02/10 | 10,350 | 10,365 | 9,948 | 10,040 | 195,838 | -1.86 |
| 2026/02/12 | 10,080 | 10,080 | 9,922 | 10,005 | 132,160 | -0.35 |
| 2026/02/13 | 9,705 | 9,705 | 9,410 | 9,421 | 206,645 | -5.84 |
| 2026/02/16 | 9,531 | 9,644 | 9,473 | 9,540 | 99,140 | 1.26 |
| 2026/02/17 | 9,565 | 9,565 | 9,165 | 9,195 | 132,280 | -3.62 |
| 2026/02/18 | 9,205 | 9,490 | 9,195 | 9,450 | 89,560 | 2.77 |
| 2026/02/19 | 9,650 | 9,775 | 9,600 | 9,753 | 87,515 | 3.21 |
| 2026/02/20 | 9,779 | 9,781 | 9,551 | 9,720 | 89,408 | -0.34 |
| 2026/02/24 | 10,020 | 10,150 | 9,794 | 10,070 | 142,005 | 3.60 |
| 2026/02/25 | 10,115 | 10,630 | 10,070 | 10,630 | 146,614 | 5.56 |
| 2026/02/26 | 10,730 | 10,920 | 10,585 | 10,745 | 131,860 | 1.08 |
| 2026/02/27 | 10,530 | 11,140 | 10,445 | 11,110 | 172,352 | 3.40 |
| 2026/03/02 | 11,400 | 11,405 | 11,000 | 11,265 | 202,255 | 1.40 |
| 2026/03/03 | 10,965 | 11,050 | 10,175 | 10,265 | 180,145 | -8.88 |
| 2026/03/04 | 9,685 | 10,090 | 9,650 | 9,845 | 162,256 | -4.09 |
| 2026/03/05 | 10,100 | 10,295 | 9,954 | 9,983 | 70,928 | 1.40 |
| 2026/03/06 | 9,892 | 10,045 | 9,802 | 9,999 | 62,349 | 0.16 |
| 2026/03/09 | 9,515 | 9,988 | 9,452 | 9,865 | 116,334 | -1.34 |
| 2026/03/10 | 10,015 | 10,360 | 9,960 | 10,295 | 91,823 | 4.36 |
| 2026/03/11 | 10,385 | 10,465 | 10,250 | 10,360 | 86,787 | 0.63 |
| 2026/03/12 | 10,160 | 10,220 | 10,080 | 10,105 | 47,562 | -2.46 |
| 2026/03/13 | 10,005 | 10,115 | 9,900 | 9,922 | 42,668 | -1.81 |
| 2026/03/16 | 9,622 | 9,715 | 9,500 | 9,659 | 84,248 | -2.65 |
| 2026/03/17 | 9,809 | 10,200 | 9,751 | 10,200 | 131,543 | 5.60 |
| 2026/03/18 | 10,150 | 10,210 | 9,990 | 10,110 | 55,557 | -0.88 |
| 2026/03/19 | 9,780 | 9,899 | 9,600 | 9,643 | 98,032 | -4.62 |
| 2026/03/23 | 9,198 | 9,215 | 8,297 | 8,297 | 189,864 | -13.96 |
| 2026/03/24 | 8,842 | 8,890 | 8,508 | 8,730 | 88,485 | 5.22 |
| 2026/03/25 | 9,089 | 9,239 | 9,017 | 9,055 | 75,189 | 3.72 |
| 2026/03/26 | 8,999 | 9,041 | 8,825 | 8,885 | 72,062 | -1.88 |
| 2026/03/27 | 8,694 | 9,010 | 8,615 | 8,965 | 52,198 | 0.90 |
| 2026/03/30 | 8,815 | 9,143 | 8,653 | 9,143 | 65,349 | 1.99 |
| 2026/03/31 | 8,993 | 9,199 | 8,824 | 8,994 | 62,984 | -1.63 |
| 2026/04/01 | 9,202 | 9,249 | 9,109 | 9,249 | 55,900 | 2.84 |
| 2026/04/02 | 9,280 | 9,280 | 8,830 | 8,883 | 68,012 | -3.96 |
| 2026/04/03 | 9,165 | 9,234 | 9,080 | 9,181 | 38,320 | 3.35 |
| 2026/04/06 | 9,190 | 9,283 | 8,945 | 9,249 | 47,641 | 0.74 |
| 2026/04/07 | 9,245 | 9,270 | 9,117 | 9,215 | 35,638 | -0.37 |
| 2026/04/08 | 9,591 | 9,614 | 9,400 | 9,614 | 66,258 | 4.33 |
| 2026/04/09 | 9,555 | 9,555 | 9,360 | 9,423 | 29,079 | -1.99 |
| 2026/04/10 | 9,704 | 9,730 | 9,419 | 9,699 | 46,001 | 2.93 |
| 2026/04/13 | 9,488 | 9,624 | 9,457 | 9,618 | 32,018 | -0.84 |
| 2026/04/14 | 9,740 | 9,815 | 9,702 | 9,752 | 46,544 | 1.39 |
| 2026/04/15 | 9,875 | 9,998 | 9,750 | 9,817 | 58,766 | 0.67 |
| 2026/04/16 | 9,900 | 10,025 | 9,865 | 10,000 | 42,964 | 1.86 |
| 2026/04/17 | 9,900 | 9,900 | 9,730 | 9,800 | 43,071 | -2.00 |
| 2026/04/20 | 9,800 | 9,859 | 9,711 | 9,715 | 21,763 | -0.87 |
| 2026/04/21 | 9,760 | 9,797 | 9,676 | 9,715 | 19,376 | 0.00 |
| 2026/04/22 | 9,650 | 9,715 | 9,620 | 9,690 | 20,291 | -0.26 |
| 2026/04/23 | 9,635 | 9,690 | 9,342 | 9,574 | 52,658 | -1.20 |
| 2026/04/24 | 9,424 | 9,487 | 9,284 | 9,284 | 23,024 | -3.03 |
| 2026/04/27 | 9,250 | 9,430 | 9,209 | 9,419 | 36,995 | 1.45 |
| 2026/04/28 | 9,301 | 9,431 | 9,150 | 9,195 | 36,811 | -2.38 |
| 2026/04/30 | 8,982 | 9,004 | 8,895 | 8,965 | 42,788 | -2.50 |
| 2026/05/01 | 9,067 | 9,164 | 9,054 | 9,115 | 27,762 | 1.67 |
| 2026/05/07 | 9,395 | 9,497 | 9,334 | 9,430 | 56,045 | 3.46 |
| 2026/05/08 | 9,365 | 9,464 | 9,281 | 9,459 | 31,600 | 0.31 |
| 2026/05/11 | 9,370 | 9,393 | 9,290 | 9,315 | 25,933 | -1.52 |
| 2026/05/12 | 9,765 | 9,790 | 9,554 | 9,628 | 58,811 | 3.36 |
| 2026/05/13 | 9,750 | 9,780 | 9,649 | 9,726 | 36,119 | 1.02 |
| 2026/05/14 | 9,830 | 9,878 | 9,752 | 9,807 | 45,680 | 0.83 |
| 2026/05/15 | 9,657 | 9,657 | 9,216 | 9,241 | 55,238 | -5.77 |
| 2026/05/18 | 9,141 | 9,241 | 9,038 | 9,054 | 61,403 | -2.02 |
| 2026/05/19 | 9,150 | 9,242 | 9,065 | 9,208 | 44,668 | 1.70 |
| 2026/05/20 | 9,058 | 9,066 | 8,917 | 8,970 | 40,286 | -2.58 |
| 2026/05/21 | 9,099 | 9,117 | 8,998 | 9,049 | 23,456 | 0.88 |
| 2026/05/22 | 9,117 | 9,130 | 9,024 | 9,070 | 22,530 | 0.23 |
| 2026/05/25 | 9,099 | 9,133 | 9,017 | 9,017 | 29,719 | -0.58 |
| 2026/05/26 | 9,021 | 9,065 | 8,991 | 9,001 | 25,235 | -0.18 |
| 2026/05/27 | 9,045 | 9,078 | 8,925 | 8,925 | 29,256 | -0.84 |
| 2026/05/28 | 8,910 | 8,947 | 8,691 | 8,739 | 47,814 | -2.08 |
| 2026/05/29 | 8,840 | 8,920 | 8,826 | 8,855 | 36,479 | 1.33 |
| 2026/06/01 | 8,905 | 9,010 | 8,853 | 9,006 | 67,060 | 1.71 |
| 2026/06/02 | 8,881 | 9,200 | 8,865 | 9,200 | 90,555 | 2.15 |
| 2026/06/03 | 8,989 | 9,066 | 8,989 | 9,000 | 36,077 | -2.17 |
| 2026/06/04 | 8,768 | 8,860 | 8,750 | 8,832 | 52,354 | -1.87 |
| 2026/06/05 | 8,829 | 8,876 | 8,775 | 8,780 | 29,556 | -0.59 |
| 2026/06/08 | 8,455 | 8,470 | 8,215 | 8,245 | 76,631 | -6.09 |
| 2026/06/09 | 8,209 | 8,254 | 8,180 | 8,230 | 29,621 | -0.18 |
| 2026/06/10 | 8,002 | 8,014 | 7,741 | 7,813 | 93,446 | -5.07 |
| 2026/06/11 | 7,649 | 7,900 | 7,610 | 7,801 | 67,924 | -0.15 |
| 2026/06/12 | 7,996 | 8,158 | 7,975 | 8,011 | 50,977 | 2.69 |
| 2026/06/15 | 8,140 | 8,270 | 8,140 | 8,207 | 39,050 | 2.45 |
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。 | |