価格情報
| 始値 |
6,550円 |
| 高値 |
6,550円 |
| 安値 |
6,549円 |
| 終値 |
6,549円 |
| 出来高 |
200株 |
| 売買代金 |
1,309,950円 |
| 売り気配 (15:25) |
6,548円 |
| 買い気配 (15:25) |
6,410円 |
| 年初来高値 (2026/01/20) |
6,599円 |
| 年初来安値 (2025/04/07) |
4,360円 |
基本情報
| 銘柄名 |
東証スタンダードＴＯＰ２０ＥＴＦ |
| 英文銘柄名 |
TSE STANDARD TOP 20 ETF |
| 時価総額 |
862,890,450.0円 |
| 発行済株式総数 |
131,739株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/12/12 |
0 |
0 |
320 |
0 |
| 2025/12/11 |
0 |
0 |
320 |
0 |
| 2025/12/10 |
0 |
0 |
320 |
-10 |
| 2025/12/09 |
0 |
0 |
330 |
-10 |
| 2025/12/08 |
0 |
0 |
340 |
-20 |
| 2025/12/05 |
0 |
0 |
360 |
30 |
| 2025/12/04 |
0 |
0 |
330 |
10 |
| 2025/12/03 |
0 |
0 |
320 |
50 |
| 2025/12/02 |
0 |
0 |
270 |
0 |
| 2025/12/01 |
0 |
0 |
270 |
-10 |
| 2025/11/28 |
0 |
0 |
280 |
0 |
| 2025/11/27 |
0 |
0 |
280 |
0 |
| 2025/11/26 |
0 |
0 |
280 |
0 |
| 2025/11/25 |
0 |
0 |
280 |
0 |
| 2025/11/21 |
0 |
0 |
280 |
0 |
| 2025/11/20 |
0 |
0 |
280 |
0 |
| 2025/11/19 |
0 |
0 |
280 |
0 |
| 2025/11/18 |
0 |
0 |
280 |
0 |
| 2025/11/17 |
0 |
0 |
280 |
0 |
| 2025/11/14 |
0 |
0 |
280 |
10 |
| 2025/11/13 |
0 |
0 |
270 |
0 |
| 2025/11/12 |
0 |
0 |
270 |
0 |
| 2025/11/11 |
0 |
0 |
270 |
-10 |
| 2025/11/10 |
0 |
0 |
280 |
0 |
| 2025/11/07 |
0 |
0 |
280 |
0 |
| 2025/11/06 |
0 |
0 |
280 |
0 |
| 2025/11/05 |
0 |
0 |
280 |
0 |
| 2025/10/31 |
0 |
0 |
270 |
10 |
| 2025/10/30 |
0 |
0 |
260 |
-90 |
| 2025/10/29 |
0 |
0 |
350 |
0 |
| 2025/10/28 |
0 |
0 |
350 |
10 |
| 2025/10/27 |
0 |
0 |
340 |
-10 |
| 2025/10/24 |
0 |
0 |
350 |
0 |
| 2025/10/23 |
0 |
0 |
350 |
-30 |
| 2025/10/22 |
0 |
-10 |
380 |
0 |
| 2025/10/21 |
10 |
10 |
380 |
40 |
| 2025/10/20 |
0 |
0 |
340 |
40 |
| 2025/10/17 |
0 |
0 |
300 |
30 |
| 2025/10/16 |
0 |
0 |
270 |
0 |
| 2025/10/15 |
0 |
0 |
270 |
-10 |
| 2025/10/14 |
0 |
0 |
280 |
-20 |
| 2025/10/10 |
0 |
0 |
300 |
20 |
| 2025/10/09 |
0 |
0 |
280 |
10 |
| 2025/10/08 |
0 |
0 |
270 |
0 |
| 2025/10/07 |
0 |
0 |
270 |
0 |
| 2025/10/06 |
0 |
0 |
270 |
0 |
| 2025/10/03 |
0 |
0 |
270 |
0 |
| 2025/10/02 |
0 |
0 |
270 |
-140 |
| 2025/10/01 |
0 |
0 |
410 |
-30 |
| 2025/09/30 |
0 |
0 |
440 |
-330 |
| 2025/09/29 |
0 |
0 |
770 |
200 |
| 2025/09/26 |
0 |
0 |
570 |
0 |
| 2025/09/25 |
0 |
0 |
570 |
10 |
| 2025/09/22 |
0 |
0 |
540 |
270 |
| 2025/09/19 |
0 |
0 |
270 |
0 |
| 2025/09/18 |
0 |
0 |
270 |
0 |
| 2025/09/17 |
0 |
0 |
270 |
10 |
| 2025/09/16 |
0 |
0 |
260 |
-20 |
| 2025/09/12 |
0 |
0 |
280 |
20 |
| 2025/09/11 |
0 |
0 |
260 |
0 |
| 2025/09/10 |
0 |
0 |
260 |
-120 |
| 2025/09/09 |
0 |
0 |
380 |
-30 |
| 2025/09/08 |
0 |
0 |
410 |
20 |
| 2025/09/05 |
0 |
0 |
390 |
50 |
| 2025/09/04 |
0 |
0 |
340 |
10 |
| 2025/09/03 |
0 |
0 |
330 |
-60 |
| 2025/09/02 |
0 |
0 |
390 |
0 |
| 2025/09/01 |
0 |
0 |
390 |
100 |
| 2025/08/29 |
0 |
0 |
290 |
30 |
| 2025/08/28 |
0 |
0 |
260 |
-10 |
| 2025/08/27 |
0 |
0 |
270 |
0 |
| 2025/08/26 |
0 |
0 |
270 |
0 |
| 2025/08/25 |
0 |
0 |
270 |
-10 |
| 2025/08/22 |
0 |
0 |
280 |
20 |
| 2025/08/21 |
0 |
0 |
260 |
-10 |
| 2025/08/20 |
0 |
0 |
270 |
-20 |
| 2025/08/19 |
0 |
0 |
290 |
-90 |
| 2025/08/15 |
0 |
0 |
360 |
0 |
| 2025/08/13 |
0 |
0 |
280 |
0 |
| 2025/08/12 |
0 |
0 |
280 |
-590 |
| 2025/08/08 |
0 |
0 |
870 |
0 |
| 2025/08/07 |
0 |
0 |
870 |
0 |
| 2025/08/06 |
0 |
0 |
870 |
40 |
| 2025/08/05 |
0 |
0 |
830 |
-20 |
| 2025/08/04 |
0 |
0 |
850 |
0 |
| 2025/08/01 |
0 |
0 |
850 |
10 |
| 2025/07/31 |
0 |
0 |
840 |
0 |
| 2025/07/30 |
0 |
0 |
840 |
-30 |
| 2025/07/29 |
0 |
0 |
870 |
-30 |
| 2025/07/28 |
0 |
0 |
900 |
50 |
| 2025/07/25 |
0 |
0 |
850 |
-40 |
| 2025/07/24 |
0 |
0 |
890 |
80 |
| 2025/07/23 |
0 |
0 |
810 |
50 |
| 2025/07/22 |
0 |
0 |
760 |
-10 |
| 2025/07/18 |
0 |
0 |
770 |
80 |
| 2025/07/17 |
0 |
0 |
690 |
0 |
| 2025/07/16 |
0 |
0 |
690 |
-10 |
| 2025/07/15 |
0 |
0 |
700 |
-150 |
| 2025/07/11 |
0 |
0 |
810 |
-10 |
| 2025/07/10 |
0 |
0 |
820 |
-30 |
| 2025/07/09 |
0 |
0 |
850 |
30 |
| 2025/07/08 |
0 |
0 |
820 |
10 |
| 2025/07/07 |
0 |
0 |
810 |
-130 |
| 2025/07/04 |
0 |
0 |
940 |
-90 |
| 2025/07/02 |
0 |
0 |
1,000 |
-40 |
| 2025/07/01 |
0 |
0 |
1,040 |
10 |
| 2025/06/30 |
0 |
0 |
1,030 |
-30 |
| 2025/06/27 |
0 |
0 |
1,060 |
10 |
| 2025/06/26 |
0 |
0 |
1,050 |
-310 |
| 2025/06/25 |
0 |
0 |
1,360 |
0 |
| 2025/06/24 |
0 |
0 |
1,360 |
0 |
| 2025/06/23 |
0 |
0 |
1,360 |
100 |
| 2025/06/20 |
0 |
-50 |
1,260 |
0 |
| 2025/06/19 |
50 |
-10 |
1,260 |
-250 |
| 2025/06/18 |
60 |
-10 |
1,510 |
50 |
| 2025/06/17 |
70 |
-20 |
1,460 |
10 |
| 2025/06/16 |
90 |
-330 |
1,450 |
-640 |
| 2025/06/13 |
420 |
0 |
2,090 |
170 |
| 2025/06/12 |
420 |
-50 |
1,920 |
40 |
| 2025/06/11 |
470 |
80 |
1,880 |
220 |
| 2025/06/10 |
390 |
20 |
1,660 |
20 |
| 2025/06/09 |
370 |
10 |
1,640 |
380 |
| 2025/06/06 |
360 |
60 |
1,260 |
250 |
| 2025/06/05 |
300 |
30 |
1,010 |
10 |
| 2025/06/04 |
270 |
50 |
1,000 |
-50 |
| 2025/06/03 |
220 |
30 |
1,050 |
-40 |
| 2025/06/02 |
190 |
120 |
1,090 |
400 |
| 2025/05/30 |
70 |
70 |
690 |
180 |
| 2025/05/29 |
0 |
-10 |
510 |
110 |
| 2025/05/28 |
10 |
0 |
400 |
0 |
| 2025/05/27 |
10 |
0 |
400 |
0 |
| 2025/05/26 |
10 |
0 |
400 |
20 |
| 2025/05/23 |
10 |
0 |
380 |
-490 |
| 2025/05/22 |
10 |
10 |
870 |
0 |
| 2025/05/21 |
0 |
0 |
870 |
10 |
| 2025/05/20 |
0 |
0 |
860 |
-10 |
| 2025/05/19 |
0 |
0 |
870 |
0 |
| 2025/05/16 |
0 |
-10 |
870 |
0 |
| 2025/05/15 |
10 |
0 |
870 |
10 |
| 2025/05/14 |
10 |
0 |
860 |
0 |
| 2025/05/13 |
10 |
0 |
860 |
-10 |
| 2025/05/12 |
10 |
0 |
870 |
-10 |
| 2025/05/09 |
10 |
0 |
880 |
-90 |
| 2025/05/08 |
10 |
10 |
970 |
0 |
| 2025/05/07 |
0 |
0 |
970 |
-20 |
| 2025/05/02 |
0 |
0 |
990 |
-40 |
| 2025/05/01 |
0 |
0 |
1,030 |
-40 |
| 2025/04/30 |
0 |
-10 |
1,070 |
-40 |
| 2025/04/28 |
10 |
0 |
1,110 |
20 |
| 2025/04/25 |
10 |
-40 |
1,090 |
-40 |
| 2025/04/24 |
50 |
-80 |
1,130 |
-40 |
| 2025/04/23 |
130 |
30 |
1,170 |
30 |
| 2025/04/22 |
100 |
100 |
1,140 |
-200 |
| 2025/04/21 |
0 |
-110 |
1,340 |
-100 |
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 |
480 |
200 |
| 2026/01/09 |
0 |
0 |
280 |
-20 |
| 2025/12/26 |
0 |
0 |
300 |
40 |
| 2025/12/19 |
0 |
0 |
260 |
-60 |
| 2025/12/12 |
0 |
0 |
320 |
-20 |
| 2025/12/05 |
0 |
0 |
340 |
70 |
| 2025/11/28 |
0 |
0 |
270 |
-10 |
| 2025/11/21 |
0 |
0 |
280 |
0 |
| 2025/11/14 |
0 |
0 |
280 |
0 |
| 2025/11/07 |
0 |
0 |
280 |
0 |
| 2025/10/31 |
0 |
0 |
280 |
-60 |
| 2025/10/24 |
0 |
0 |
340 |
0 |
| 2025/10/17 |
0 |
0 |
340 |
60 |
| 2025/10/10 |
0 |
0 |
280 |
10 |
| 2025/10/03 |
0 |
0 |
270 |
-500 |
| 2025/09/26 |
0 |
0 |
770 |
230 |
| 2025/09/19 |
0 |
0 |
540 |
280 |
| 2025/09/12 |
0 |
0 |
260 |
-150 |
| 2025/09/05 |
0 |
0 |
410 |
20 |
| 2025/08/29 |
0 |
0 |
390 |
120 |
| 2025/08/22 |
0 |
0 |
270 |
-110 |
| 2025/08/15 |
0 |
0 |
380 |
100 |
| 2025/08/08 |
0 |
0 |
280 |
-570 |
| 2025/08/01 |
0 |
0 |
850 |
-50 |
| 2025/07/25 |
0 |
0 |
900 |
140 |
| 2025/07/18 |
0 |
0 |
760 |
-90 |
| 2025/07/11 |
0 |
0 |
850 |
40 |
| 2025/07/04 |
0 |
0 |
810 |
-220 |
| 2025/06/27 |
0 |
0 |
1,030 |
-330 |
| 2025/06/20 |
0 |
-90 |
1,360 |
-90 |
| 2025/06/13 |
90 |
-280 |
1,450 |
-190 |
| 2025/06/06 |
370 |
180 |
1,640 |
550 |
| 2025/05/30 |
190 |
180 |
1,090 |
690 |
| 2025/05/23 |
10 |
10 |
400 |
-470 |
| 2025/05/16 |
0 |
-10 |
870 |
0 |
| 2025/05/09 |
10 |
10 |
870 |
-100 |
| 2025/05/02 |
0 |
-10 |
970 |
-140 |
| 2025/04/25 |
10 |
10 |
1,110 |
-230 |
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 |
| 2025/06/05 |
0 |
24 |
***** |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
84 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
112 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
3 |
168 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
84 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
1.5 |
72 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
1.5 |
84 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.5 |
28 |
- |
- |
- |
| 2025/12/04 |
東証 |
20 |
0 |
20 |
0.5 |
28 |
- |
- |
- |
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 |
5,015 |
5,050 |
5,015 |
5,050 |
240 |
- |
| 2024/07/30 |
5,050 |
5,050 |
5,008 |
5,008 |
90 |
-0.83 |
| 2024/07/31 |
5,000 |
5,100 |
5,000 |
5,067 |
70 |
1.18 |
| 2024/08/01 |
5,067 |
5,068 |
5,049 |
5,068 |
50 |
0.02 |
| 2024/08/02 |
5,001 |
5,001 |
4,836 |
4,836 |
530 |
-4.58 |
| 2024/08/05 |
4,814 |
4,814 |
4,150 |
4,150 |
320 |
-14.19 |
| 2024/08/06 |
4,500 |
4,620 |
4,500 |
4,585 |
180 |
10.48 |
| 2024/08/07 |
4,655 |
4,781 |
4,655 |
4,760 |
310 |
3.82 |
| 2024/08/08 |
4,796 |
4,796 |
4,748 |
4,768 |
150 |
0.17 |
| 2024/08/09 |
4,838 |
4,838 |
4,838 |
4,838 |
110 |
1.47 |
| 2024/08/13 |
4,838 |
4,838 |
4,830 |
4,838 |
240 |
0.00 |
| 2024/08/14 |
4,800 |
4,890 |
4,800 |
4,890 |
20 |
1.07 |
| 2024/08/15 |
4,897 |
4,922 |
4,892 |
4,922 |
90 |
0.65 |
| 2024/08/16 |
4,937 |
5,014 |
4,937 |
5,012 |
140 |
1.83 |
| 2024/08/19 |
5,021 |
5,027 |
4,979 |
4,979 |
270 |
-0.66 |
| 2024/08/20 |
5,037 |
5,090 |
5,037 |
5,090 |
730 |
2.23 |
| 2024/08/22 |
5,068 |
5,140 |
5,068 |
5,140 |
170 |
0.98 |
| 2024/08/23 |
5,154 |
5,154 |
5,023 |
5,153 |
470 |
0.25 |
| 2024/08/26 |
5,167 |
5,167 |
5,122 |
5,122 |
240 |
-0.60 |
| 2024/08/27 |
5,125 |
5,165 |
5,125 |
5,165 |
60 |
0.84 |
| 2024/08/28 |
5,129 |
5,139 |
5,129 |
5,133 |
60 |
-0.62 |
| 2024/08/29 |
5,000 |
5,239 |
4,999 |
5,140 |
530 |
0.14 |
| 2024/08/30 |
5,067 |
5,253 |
5,067 |
5,132 |
1,710 |
-0.16 |
| 2024/09/02 |
5,132 |
5,134 |
5,132 |
5,132 |
40 |
0.00 |
| 2024/09/03 |
5,169 |
5,175 |
5,169 |
5,175 |
30 |
0.84 |
| 2024/09/04 |
5,175 |
5,175 |
5,100 |
5,103 |
220 |
-1.39 |
| 2024/09/05 |
5,176 |
5,176 |
5,114 |
5,114 |
20 |
0.22 |
| 2024/09/06 |
5,082 |
5,082 |
5,014 |
5,038 |
230 |
-1.49 |
| 2024/09/09 |
4,969 |
4,969 |
4,925 |
4,925 |
100 |
-2.24 |
| 2024/09/10 |
5,035 |
5,040 |
4,972 |
4,972 |
130 |
0.95 |
| 2024/09/11 |
4,975 |
4,981 |
4,975 |
4,980 |
70 |
0.16 |
| 2024/09/12 |
5,041 |
5,041 |
5,040 |
5,040 |
90 |
1.20 |
| 2024/09/13 |
5,140 |
5,140 |
5,075 |
5,075 |
20 |
0.69 |
| 2024/09/17 |
5,023 |
5,023 |
5,023 |
5,023 |
10 |
-1.02 |
| 2024/09/19 |
5,067 |
5,067 |
5,067 |
5,067 |
40 |
0.88 |
| 2024/09/20 |
5,080 |
5,080 |
5,080 |
5,080 |
10 |
0.26 |
| 2024/09/24 |
5,237 |
5,237 |
5,100 |
5,100 |
360 |
0.39 |
| 2024/09/25 |
5,048 |
5,048 |
5,047 |
5,047 |
50 |
-1.04 |
| 2024/09/26 |
5,077 |
5,105 |
5,077 |
5,103 |
140 |
1.11 |
| 2024/09/27 |
5,103 |
5,195 |
5,050 |
5,050 |
420 |
-1.04 |
| 2024/09/30 |
5,050 |
5,050 |
5,040 |
5,040 |
50 |
-0.20 |
| 2024/10/01 |
5,181 |
5,198 |
5,180 |
5,198 |
550 |
3.13 |
| 2024/10/02 |
5,180 |
5,180 |
5,180 |
5,180 |
30 |
-0.35 |
| 2024/10/03 |
5,198 |
5,198 |
5,140 |
5,140 |
480 |
-0.77 |
| 2024/10/07 |
5,200 |
5,206 |
5,200 |
5,206 |
70 |
1.28 |
| 2024/10/10 |
5,153 |
5,153 |
5,153 |
5,153 |
20 |
-1.02 |
| 2024/10/11 |
5,145 |
5,155 |
5,129 |
5,129 |
100 |
-0.47 |
| 2024/10/15 |
5,129 |
5,151 |
5,129 |
5,151 |
220 |
0.43 |
| 2024/10/16 |
5,100 |
5,119 |
5,100 |
5,100 |
40 |
-0.99 |
| 2024/10/17 |
5,100 |
5,100 |
5,077 |
5,077 |
30 |
-0.45 |
| 2024/10/18 |
5,077 |
5,077 |
5,050 |
5,054 |
230 |
-0.45 |
| 2024/10/21 |
5,054 |
5,054 |
5,054 |
5,054 |
50 |
0.00 |
| 2024/10/22 |
5,026 |
5,026 |
4,974 |
4,974 |
150 |
-1.58 |
| 2024/10/23 |
4,974 |
4,974 |
4,925 |
4,925 |
80 |
-0.99 |
| 2024/10/24 |
4,915 |
4,919 |
4,868 |
4,872 |
1,690 |
-1.08 |
| 2024/10/25 |
4,879 |
4,879 |
4,872 |
4,872 |
20 |
0.00 |
| 2024/10/28 |
4,828 |
5,254 |
4,828 |
4,936 |
9,080 |
1.31 |
| 2024/10/29 |
4,937 |
5,000 |
4,937 |
4,990 |
160 |
1.09 |
| 2024/10/30 |
4,993 |
5,063 |
4,993 |
5,030 |
210 |
0.80 |
| 2024/10/31 |
5,030 |
5,030 |
5,013 |
5,013 |
50 |
-0.34 |
| 2024/11/01 |
4,913 |
4,983 |
4,901 |
4,969 |
680 |
-0.88 |
| 2024/11/05 |
5,029 |
5,029 |
4,939 |
4,960 |
170 |
-0.18 |
| 2024/11/06 |
4,960 |
4,970 |
4,906 |
4,906 |
80 |
-1.09 |
| 2024/11/07 |
4,946 |
4,980 |
4,946 |
4,980 |
260 |
1.51 |
| 2024/11/08 |
5,044 |
5,080 |
5,011 |
5,011 |
80 |
0.62 |
| 2024/11/11 |
5,011 |
5,100 |
5,011 |
5,100 |
310 |
1.78 |
| 2024/11/12 |
5,138 |
5,150 |
5,130 |
5,130 |
230 |
0.59 |
| 2024/11/13 |
5,130 |
5,130 |
5,042 |
5,042 |
230 |
-1.72 |
| 2024/11/14 |
5,037 |
5,037 |
5,020 |
5,020 |
40 |
-0.44 |
| 2024/11/15 |
5,020 |
5,020 |
5,000 |
5,000 |
130 |
-0.40 |
| 2024/11/18 |
4,992 |
4,992 |
4,966 |
4,966 |
50 |
-0.68 |
| 2024/11/19 |
4,955 |
4,955 |
4,949 |
4,949 |
40 |
-0.34 |
| 2024/11/20 |
4,949 |
4,949 |
4,949 |
4,949 |
20 |
0.00 |
| 2024/11/22 |
4,948 |
4,948 |
4,948 |
4,948 |
10 |
-0.02 |
| 2024/11/25 |
4,958 |
4,973 |
4,958 |
4,961 |
30 |
0.26 |
| 2024/11/26 |
4,957 |
4,957 |
4,932 |
4,933 |
290 |
-0.56 |
| 2024/11/27 |
4,930 |
4,930 |
4,930 |
4,930 |
90 |
-0.06 |
| 2024/11/28 |
4,990 |
5,000 |
4,990 |
5,000 |
600 |
1.42 |
| 2024/11/29 |
5,000 |
5,050 |
4,953 |
5,006 |
300 |
0.12 |
| 2024/12/02 |
5,007 |
5,007 |
5,006 |
5,006 |
110 |
0.00 |
| 2024/12/03 |
5,006 |
5,080 |
5,006 |
5,080 |
160 |
1.48 |
| 2024/12/04 |
5,080 |
5,080 |
5,030 |
5,030 |
30 |
-0.98 |
| 2024/12/05 |
5,091 |
5,091 |
5,091 |
5,091 |
10 |
1.21 |
| 2024/12/06 |
5,050 |
5,130 |
5,050 |
5,130 |
780 |
0.77 |
| 2024/12/09 |
5,151 |
5,221 |
5,151 |
5,185 |
180 |
1.07 |
| 2024/12/10 |
5,212 |
5,220 |
5,212 |
5,220 |
130 |
0.68 |
| 2024/12/11 |
5,220 |
5,285 |
5,220 |
5,285 |
440 |
1.25 |
| 2024/12/12 |
5,300 |
5,300 |
5,264 |
5,299 |
100 |
0.26 |
| 2024/12/13 |
5,247 |
5,298 |
5,247 |
5,272 |
150 |
-0.51 |
| 2024/12/16 |
5,272 |
5,272 |
5,230 |
5,230 |
140 |
-0.80 |
| 2024/12/17 |
5,232 |
5,240 |
5,232 |
5,240 |
420 |
0.19 |
| 2024/12/18 |
5,247 |
5,267 |
5,247 |
5,267 |
80 |
0.52 |
| 2024/12/19 |
5,194 |
5,267 |
5,194 |
5,267 |
60 |
0.00 |
| 2024/12/20 |
5,337 |
5,337 |
5,142 |
5,142 |
340 |
-2.37 |
| 2024/12/23 |
5,300 |
5,300 |
5,228 |
5,261 |
300 |
2.31 |
| 2024/12/24 |
5,265 |
5,290 |
5,265 |
5,290 |
80 |
0.55 |
| 2024/12/25 |
5,339 |
5,349 |
5,223 |
5,349 |
360 |
1.12 |
| 2024/12/26 |
5,253 |
5,354 |
5,253 |
5,320 |
410 |
-0.54 |
| 2024/12/27 |
5,320 |
5,399 |
5,199 |
5,261 |
810 |
-1.11 |
| 2024/12/30 |
5,261 |
5,261 |
5,261 |
5,261 |
60 |
0.00 |
| 2025/01/06 |
5,300 |
5,300 |
5,193 |
5,300 |
190 |
0.74 |
| 2025/01/07 |
5,300 |
5,339 |
5,247 |
5,339 |
270 |
0.74 |
| 2025/01/08 |
5,339 |
5,339 |
5,275 |
5,275 |
190 |
-1.20 |
| 2025/01/09 |
5,275 |
5,275 |
5,269 |
5,269 |
30 |
-0.11 |
| 2025/01/10 |
5,269 |
5,269 |
5,223 |
5,223 |
220 |
-0.87 |
| 2025/01/14 |
5,113 |
5,279 |
5,100 |
5,189 |
950 |
-0.65 |
| 2025/01/15 |
5,229 |
5,277 |
5,229 |
5,236 |
90 |
0.91 |
| 2025/01/16 |
5,336 |
5,336 |
5,192 |
5,192 |
360 |
-0.84 |
| 2025/01/17 |
5,287 |
5,287 |
5,244 |
5,257 |
320 |
1.25 |
| 2025/01/20 |
5,350 |
5,350 |
5,100 |
5,212 |
820 |
-0.86 |
| 2025/01/21 |
5,326 |
5,326 |
5,281 |
5,281 |
2,820 |
1.32 |
| 2025/01/22 |
5,350 |
5,350 |
5,259 |
5,259 |
340 |
-0.42 |
| 2025/01/23 |
5,297 |
5,329 |
5,266 |
5,297 |
330 |
0.72 |
| 2025/01/24 |
5,297 |
5,318 |
5,297 |
5,318 |
120 |
0.40 |
| 2025/01/27 |
5,254 |
5,396 |
5,252 |
5,252 |
330 |
-1.24 |
| 2025/01/28 |
5,345 |
5,401 |
5,345 |
5,401 |
100 |
2.84 |
| 2025/01/29 |
5,400 |
5,400 |
5,400 |
5,400 |
30 |
-0.02 |
| 2025/01/30 |
5,400 |
5,400 |
5,310 |
5,310 |
390 |
-1.67 |
| 2025/01/31 |
5,310 |
5,341 |
5,310 |
5,341 |
80 |
0.58 |
| 2025/02/03 |
5,341 |
5,405 |
5,341 |
5,360 |
340 |
0.36 |
| 2025/02/04 |
5,346 |
5,429 |
5,346 |
5,414 |
340 |
1.01 |
| 2025/02/05 |
5,414 |
5,414 |
5,405 |
5,414 |
80 |
0.00 |
| 2025/02/06 |
5,445 |
5,485 |
5,385 |
5,485 |
560 |
1.31 |
| 2025/02/07 |
5,491 |
5,501 |
5,415 |
5,415 |
1,700 |
-1.28 |
| 2025/02/10 |
5,415 |
5,415 |
5,379 |
5,401 |
200 |
-0.26 |
| 2025/02/12 |
5,401 |
5,402 |
5,394 |
5,401 |
230 |
0.00 |
| 2025/02/13 |
5,401 |
5,476 |
5,401 |
5,476 |
370 |
1.39 |
| 2025/02/14 |
5,489 |
5,534 |
5,448 |
5,533 |
460 |
1.04 |
| 2025/02/17 |
5,550 |
5,550 |
5,470 |
5,502 |
190 |
-0.56 |
| 2025/02/18 |
5,550 |
5,550 |
5,488 |
5,510 |
280 |
0.15 |
| 2025/02/19 |
5,553 |
5,553 |
5,468 |
5,540 |
210 |
0.54 |
| 2025/02/20 |
5,500 |
5,500 |
5,450 |
5,458 |
300 |
-1.48 |
| 2025/02/21 |
5,458 |
5,458 |
5,374 |
5,386 |
260 |
-1.32 |
| 2025/02/25 |
5,286 |
5,510 |
5,286 |
5,510 |
510 |
2.30 |
| 2025/02/26 |
5,510 |
5,510 |
5,343 |
5,446 |
300 |
-1.16 |
| 2025/02/27 |
5,539 |
5,539 |
5,354 |
5,355 |
200 |
-1.67 |
| 2025/02/28 |
5,360 |
5,360 |
5,297 |
5,318 |
120 |
-0.69 |
| 2025/03/03 |
5,319 |
5,359 |
5,268 |
5,268 |
410 |
-0.94 |
| 2025/03/04 |
5,268 |
5,268 |
5,230 |
5,230 |
170 |
-0.72 |
| 2025/03/05 |
5,230 |
5,259 |
5,230 |
5,252 |
40 |
0.42 |
| 2025/03/06 |
5,298 |
5,338 |
5,290 |
5,291 |
250 |
0.74 |
| 2025/03/07 |
5,280 |
5,280 |
5,206 |
5,247 |
180 |
-0.83 |
| 2025/03/10 |
5,327 |
5,327 |
5,247 |
5,247 |
40 |
0.00 |
| 2025/03/11 |
5,244 |
5,244 |
5,127 |
5,175 |
500 |
-1.37 |
| 2025/03/12 |
5,175 |
5,180 |
5,159 |
5,180 |
110 |
0.10 |
| 2025/03/13 |
5,233 |
5,240 |
5,233 |
5,240 |
140 |
1.16 |
| 2025/03/14 |
5,271 |
5,353 |
5,266 |
5,353 |
760 |
2.16 |
| 2025/03/17 |
5,350 |
5,424 |
5,350 |
5,424 |
4,720 |
1.33 |
| 2025/03/18 |
5,424 |
5,424 |
5,420 |
5,421 |
60 |
-0.06 |
| 2025/03/19 |
5,421 |
5,426 |
5,421 |
5,426 |
110 |
0.09 |
| 2025/03/21 |
5,426 |
5,461 |
5,326 |
5,421 |
540 |
-0.09 |
| 2025/03/24 |
5,477 |
5,477 |
5,435 |
5,435 |
80 |
0.26 |
| 2025/03/25 |
5,435 |
5,436 |
5,435 |
5,436 |
110 |
0.02 |
| 2025/03/26 |
5,436 |
5,494 |
5,436 |
5,436 |
70 |
0.00 |
| 2025/03/27 |
5,492 |
5,498 |
5,411 |
5,498 |
290 |
1.14 |
| 2025/03/28 |
5,498 |
5,498 |
5,498 |
5,498 |
180 |
0.00 |
| 2025/03/31 |
5,300 |
5,451 |
5,298 |
5,395 |
390 |
-1.87 |
| 2025/04/02 |
5,302 |
5,302 |
5,212 |
5,212 |
170 |
-3.39 |
| 2025/04/03 |
5,312 |
5,312 |
5,220 |
5,220 |
140 |
0.15 |
| 2025/04/04 |
5,191 |
5,191 |
4,917 |
4,917 |
270 |
-5.80 |
| 2025/04/07 |
4,360 |
4,920 |
4,360 |
4,740 |
430 |
-3.60 |
| 2025/04/08 |
4,836 |
4,836 |
4,836 |
4,836 |
60 |
2.03 |
| 2025/04/09 |
4,739 |
4,800 |
4,739 |
4,800 |
190 |
-0.74 |
| 2025/04/10 |
5,005 |
5,199 |
4,900 |
5,050 |
730 |
5.21 |
| 2025/04/11 |
4,910 |
5,107 |
4,910 |
5,099 |
1,000 |
0.97 |
| 2025/04/14 |
5,226 |
5,244 |
5,157 |
5,160 |
190 |
1.20 |
| 2025/04/15 |
5,260 |
5,260 |
5,235 |
5,235 |
70 |
1.45 |
| 2025/04/16 |
5,235 |
5,235 |
5,150 |
5,150 |
290 |
-1.62 |
| 2025/04/17 |
5,151 |
5,151 |
5,151 |
5,151 |
70 |
0.02 |
| 2025/04/18 |
5,230 |
5,230 |
5,103 |
5,153 |
460 |
0.04 |
| 2025/04/21 |
5,153 |
5,241 |
5,153 |
5,241 |
310 |
1.71 |
| 2025/04/22 |
5,200 |
5,280 |
5,200 |
5,272 |
240 |
0.59 |
| 2025/04/23 |
5,272 |
5,278 |
5,272 |
5,278 |
230 |
0.11 |
| 2025/04/24 |
5,295 |
5,400 |
5,250 |
5,400 |
390 |
2.31 |
| 2025/04/25 |
5,399 |
5,399 |
5,276 |
5,349 |
590 |
-0.94 |
| 2025/04/28 |
5,349 |
5,370 |
5,349 |
5,370 |
210 |
0.39 |
| 2025/04/30 |
5,370 |
5,388 |
5,370 |
5,388 |
110 |
0.34 |
| 2025/05/01 |
5,388 |
5,389 |
5,301 |
5,304 |
200 |
-1.56 |
| 2025/05/02 |
5,312 |
5,375 |
5,312 |
5,375 |
760 |
1.34 |
| 2025/05/07 |
5,375 |
5,409 |
5,315 |
5,407 |
280 |
0.60 |
| 2025/05/08 |
5,381 |
5,415 |
5,374 |
5,404 |
1,520 |
-0.06 |
| 2025/05/09 |
5,569 |
5,600 |
5,509 |
5,535 |
600 |
2.42 |
| 2025/05/12 |
5,523 |
5,523 |
5,482 |
5,490 |
160 |
-0.81 |
| 2025/05/13 |
5,490 |
5,542 |
5,490 |
5,542 |
410 |
0.95 |
| 2025/05/14 |
5,542 |
5,542 |
5,520 |
5,520 |
50 |
-0.40 |
| 2025/05/15 |
5,451 |
5,485 |
5,426 |
5,482 |
1,080 |
-0.69 |
| 2025/05/16 |
5,582 |
5,582 |
5,469 |
5,510 |
250 |
0.51 |
| 2025/05/19 |
5,576 |
5,576 |
5,540 |
5,540 |
80 |
0.54 |
| 2025/05/20 |
5,540 |
5,540 |
5,508 |
5,508 |
240 |
-0.58 |
| 2025/05/21 |
5,469 |
5,495 |
5,469 |
5,495 |
70 |
-0.24 |
| 2025/05/22 |
5,400 |
5,513 |
5,390 |
5,513 |
590 |
0.33 |
| 2025/05/23 |
5,608 |
5,608 |
5,550 |
5,605 |
110 |
1.67 |
| 2025/05/26 |
5,603 |
5,603 |
5,603 |
5,603 |
10 |
-0.04 |
| 2025/05/27 |
5,602 |
5,602 |
5,602 |
5,602 |
20 |
-0.02 |
| 2025/05/28 |
5,602 |
5,602 |
5,476 |
5,476 |
180 |
-2.25 |
| 2025/05/29 |
5,576 |
5,688 |
5,575 |
5,686 |
870 |
3.83 |
| 2025/05/30 |
5,700 |
5,916 |
5,700 |
5,800 |
1,800 |
2.00 |
| 2025/06/02 |
5,830 |
5,861 |
5,800 |
5,846 |
1,600 |
0.79 |
| 2025/06/03 |
5,846 |
5,895 |
5,846 |
5,895 |
490 |
0.84 |
| 2025/06/04 |
5,895 |
5,911 |
5,892 |
5,903 |
660 |
0.14 |
| 2025/06/05 |
5,950 |
5,950 |
5,877 |
5,880 |
1,020 |
-0.39 |
| 2025/06/06 |
5,960 |
5,960 |
5,900 |
5,911 |
990 |
0.53 |
| 2025/06/09 |
5,988 |
5,988 |
5,905 |
5,914 |
390 |
0.05 |
| 2025/06/10 |
5,988 |
5,988 |
5,900 |
5,950 |
560 |
0.61 |
| 2025/06/11 |
5,950 |
5,950 |
5,895 |
5,895 |
210 |
-0.92 |
| 2025/06/12 |
5,920 |
5,920 |
5,904 |
5,910 |
280 |
0.25 |
| 2025/06/13 |
5,912 |
5,912 |
5,855 |
5,855 |
1,140 |
-0.93 |
| 2025/06/16 |
5,918 |
5,920 |
5,876 |
5,920 |
40 |
1.11 |
| 2025/06/17 |
5,920 |
5,940 |
5,887 |
5,911 |
210 |
-0.15 |
| 2025/06/18 |
5,857 |
5,914 |
5,857 |
5,908 |
570 |
-0.05 |
| 2025/06/19 |
5,964 |
5,964 |
5,869 |
5,900 |
6,310 |
-0.14 |
| 2025/06/20 |
5,943 |
5,943 |
5,880 |
5,890 |
190 |
-0.17 |
| 2025/06/23 |
5,890 |
5,890 |
5,850 |
5,851 |
120 |
-0.66 |
| 2025/06/24 |
5,950 |
5,966 |
5,865 |
5,878 |
2,330 |
0.46 |
| 2025/06/25 |
5,848 |
5,861 |
5,848 |
5,861 |
370 |
-0.29 |
| 2025/06/26 |
5,890 |
6,000 |
5,890 |
5,950 |
210 |
1.52 |
| 2025/06/27 |
6,000 |
6,000 |
5,540 |
5,841 |
730 |
-1.83 |
| 2025/06/30 |
5,841 |
5,841 |
5,805 |
5,805 |
180 |
-0.62 |
| 2025/07/01 |
5,850 |
5,900 |
5,760 |
5,900 |
1,710 |
1.64 |
| 2025/07/02 |
5,800 |
5,800 |
5,800 |
5,800 |
60 |
-1.69 |
| 2025/07/03 |
5,756 |
5,756 |
5,756 |
5,756 |
30 |
-0.76 |
| 2025/07/04 |
5,840 |
5,893 |
5,800 |
5,893 |
580 |
2.38 |
| 2025/07/07 |
5,835 |
5,907 |
5,803 |
5,803 |
170 |
-1.53 |
| 2025/07/08 |
5,725 |
5,725 |
5,725 |
5,725 |
50 |
-1.34 |
| 2025/07/09 |
5,851 |
5,869 |
5,825 |
5,869 |
270 |
2.52 |
| 2025/07/10 |
5,769 |
5,769 |
5,769 |
5,769 |
10 |
-1.70 |
| 2025/07/11 |
5,770 |
5,790 |
5,770 |
5,790 |
1,040 |
0.36 |
| 2025/07/14 |
5,820 |
5,889 |
5,791 |
5,800 |
290 |
0.17 |
| 2025/07/15 |
5,890 |
5,896 |
5,890 |
5,896 |
240 |
1.66 |
| 2025/07/17 |
5,796 |
5,802 |
5,790 |
5,802 |
150 |
-1.59 |
| 2025/07/18 |
5,902 |
5,919 |
5,854 |
5,856 |
250 |
0.93 |
| 2025/07/22 |
5,850 |
5,924 |
5,850 |
5,922 |
140 |
1.13 |
| 2025/07/23 |
5,851 |
5,920 |
5,851 |
5,920 |
250 |
-0.03 |
| 2025/07/24 |
5,920 |
5,980 |
5,920 |
5,980 |
380 |
1.01 |
| 2025/07/25 |
5,890 |
5,898 |
5,820 |
5,826 |
220 |
-2.58 |
| 2025/07/28 |
5,964 |
5,964 |
5,837 |
5,869 |
60 |
0.74 |
| 2025/07/29 |
5,869 |
5,869 |
5,869 |
5,869 |
100 |
0.00 |
| 2025/07/30 |
5,869 |
5,869 |
5,869 |
5,869 |
20 |
0.00 |
| 2025/07/31 |
5,869 |
5,869 |
5,869 |
5,869 |
10 |
0.00 |
| 2025/08/04 |
5,850 |
5,888 |
5,720 |
5,888 |
330 |
0.32 |
| 2025/08/05 |
5,788 |
5,900 |
5,788 |
5,900 |
230 |
0.20 |
| 2025/08/06 |
5,900 |
5,900 |
5,900 |
5,900 |
20 |
0.00 |
| 2025/08/07 |
5,900 |
5,969 |
5,858 |
5,860 |
240 |
-0.68 |
| 2025/08/08 |
5,995 |
6,012 |
5,995 |
6,001 |
2,030 |
2.41 |
| 2025/08/12 |
6,018 |
6,044 |
6,001 |
6,002 |
560 |
0.02 |
| 2025/08/13 |
6,099 |
6,100 |
6,040 |
6,099 |
570 |
1.62 |
| 2025/08/14 |
6,099 |
6,099 |
6,052 |
6,052 |
120 |
-0.77 |
| 2025/08/15 |
6,052 |
6,067 |
6,033 |
6,033 |
80 |
-0.31 |
| 2025/08/18 |
6,094 |
6,190 |
6,060 |
6,184 |
4,000 |
2.50 |
| 2025/08/19 |
6,184 |
6,202 |
6,184 |
6,197 |
390 |
0.21 |
| 2025/08/20 |
6,200 |
6,200 |
6,200 |
6,200 |
10 |
0.05 |
| 2025/08/21 |
6,200 |
6,200 |
5,990 |
6,170 |
310 |
-0.48 |
| 2025/08/22 |
6,190 |
6,190 |
6,185 |
6,185 |
40 |
0.24 |
| 2025/08/25 |
6,220 |
6,220 |
6,143 |
6,190 |
340 |
0.08 |
| 2025/08/26 |
6,225 |
6,225 |
6,225 |
6,225 |
10 |
0.57 |
| 2025/08/27 |
6,249 |
6,249 |
6,149 |
6,248 |
100 |
0.37 |
| 2025/08/28 |
6,150 |
6,150 |
6,149 |
6,149 |
110 |
-1.58 |
| 2025/08/29 |
6,192 |
6,192 |
6,050 |
6,051 |
290 |
-1.59 |
| 2025/09/01 |
6,050 |
6,050 |
5,982 |
5,982 |
80 |
-1.14 |
| 2025/09/02 |
6,082 |
6,102 |
6,082 |
6,101 |
170 |
1.99 |
| 2025/09/03 |
6,101 |
6,101 |
6,009 |
6,099 |
70 |
-0.03 |
| 2025/09/04 |
6,019 |
6,019 |
6,019 |
6,019 |
140 |
-1.31 |
| 2025/09/05 |
6,146 |
6,230 |
6,052 |
6,081 |
210 |
1.03 |
| 2025/09/08 |
6,090 |
6,097 |
6,020 |
6,093 |
150 |
0.20 |
| 2025/09/09 |
6,155 |
6,165 |
6,124 |
6,137 |
80 |
0.72 |
| 2025/09/10 |
6,156 |
6,156 |
6,156 |
6,156 |
10 |
0.31 |
| 2025/09/11 |
6,069 |
6,080 |
6,069 |
6,080 |
120 |
-1.23 |
| 2025/09/12 |
6,080 |
6,245 |
6,080 |
6,230 |
410 |
2.47 |
| 2025/09/16 |
6,144 |
6,226 |
6,143 |
6,226 |
60 |
-0.06 |
| 2025/09/17 |
6,247 |
6,247 |
6,147 |
6,147 |
40 |
-1.27 |
| 2025/09/18 |
6,247 |
6,247 |
6,247 |
6,247 |
10 |
1.63 |
| 2025/09/19 |
6,249 |
6,249 |
6,151 |
6,180 |
690 |
-1.07 |
| 2025/09/22 |
6,115 |
6,237 |
6,115 |
6,237 |
820 |
0.92 |
| 2025/09/24 |
6,137 |
6,248 |
6,137 |
6,248 |
20 |
0.18 |
| 2025/09/25 |
6,248 |
6,248 |
6,148 |
6,148 |
20 |
-1.60 |
| 2025/09/26 |
6,248 |
6,250 |
6,248 |
6,250 |
210 |
1.66 |
| 2025/09/29 |
6,258 |
6,258 |
6,076 |
6,081 |
890 |
-2.70 |
| 2025/09/30 |
6,100 |
6,101 |
6,100 |
6,101 |
40 |
0.33 |
| 2025/10/01 |
6,119 |
6,119 |
6,019 |
6,045 |
320 |
-0.92 |
| 2025/10/03 |
6,099 |
6,099 |
6,042 |
6,042 |
110 |
-0.05 |
| 2025/10/06 |
6,194 |
6,194 |
6,100 |
6,112 |
490 |
1.16 |
| 2025/10/07 |
6,196 |
6,199 |
6,196 |
6,199 |
120 |
1.42 |
| 2025/10/08 |
6,199 |
6,199 |
6,082 |
6,086 |
80 |
-1.82 |
| 2025/10/09 |
6,094 |
6,154 |
6,094 |
6,115 |
110 |
0.48 |
| 2025/10/10 |
6,140 |
6,140 |
6,126 |
6,139 |
100 |
0.39 |
| 2025/10/14 |
6,138 |
6,138 |
6,045 |
6,045 |
210 |
-1.53 |
| 2025/10/15 |
6,001 |
6,016 |
6,001 |
6,003 |
30 |
-0.69 |
| 2025/10/16 |
6,135 |
6,135 |
6,016 |
6,023 |
140 |
0.33 |
| 2025/10/17 |
6,123 |
6,140 |
6,024 |
6,138 |
100 |
1.91 |
| 2025/10/20 |
6,138 |
6,191 |
6,042 |
6,191 |
110 |
0.86 |
| 2025/10/21 |
6,184 |
6,184 |
6,070 |
6,070 |
80 |
-1.95 |
| 2025/10/22 |
6,007 |
6,183 |
6,007 |
6,183 |
50 |
1.86 |
| 2025/10/23 |
6,183 |
6,183 |
6,183 |
6,183 |
20 |
0.00 |
| 2025/10/24 |
6,183 |
6,183 |
6,161 |
6,170 |
60 |
-0.21 |
| 2025/10/27 |
6,136 |
6,200 |
6,136 |
6,190 |
540 |
0.32 |
| 2025/10/28 |
6,190 |
6,190 |
6,190 |
6,190 |
10 |
0.00 |
| 2025/10/29 |
6,052 |
6,052 |
6,052 |
6,052 |
90 |
-2.23 |
| 2025/10/30 |
6,060 |
6,060 |
6,060 |
6,060 |
30 |
0.13 |
| 2025/10/31 |
6,128 |
6,128 |
6,041 |
6,041 |
110 |
-0.31 |
| 2025/11/04 |
6,050 |
6,050 |
6,049 |
6,049 |
60 |
0.13 |
| 2025/11/05 |
5,978 |
5,978 |
5,882 |
5,940 |
190 |
-1.80 |
| 2025/11/06 |
5,941 |
5,941 |
5,941 |
5,941 |
50 |
0.02 |
| 2025/11/07 |
5,945 |
5,945 |
5,945 |
5,945 |
10 |
0.07 |
| 2025/11/10 |
5,913 |
6,013 |
5,913 |
6,013 |
120 |
1.14 |
| 2025/11/11 |
6,013 |
6,015 |
5,968 |
5,968 |
50 |
-0.75 |
| 2025/11/12 |
6,012 |
6,036 |
5,969 |
5,969 |
540 |
0.02 |
| 2025/11/13 |
6,052 |
6,099 |
6,052 |
6,099 |
20 |
2.18 |
| 2025/11/14 |
6,099 |
6,099 |
6,099 |
6,099 |
20 |
0.00 |
| 2025/11/17 |
5,999 |
6,077 |
5,999 |
6,070 |
70 |
-0.48 |
| 2025/11/18 |
6,011 |
6,011 |
5,983 |
5,983 |
50 |
-1.43 |
| 2025/11/19 |
5,935 |
5,950 |
5,929 |
5,950 |
150 |
-0.55 |
| 2025/11/20 |
6,050 |
6,050 |
6,050 |
6,050 |
10 |
1.68 |
| 2025/11/21 |
6,018 |
6,018 |
6,018 |
6,018 |
200 |
-0.53 |
| 2025/11/25 |
6,018 |
6,018 |
6,018 |
6,018 |
10 |
0.00 |
| 2025/11/26 |
6,059 |
6,059 |
6,057 |
6,057 |
250 |
0.65 |
| 2025/11/27 |
5,957 |
6,026 |
5,957 |
6,026 |
110 |
-0.51 |
| 2025/11/28 |
5,981 |
5,981 |
5,981 |
5,981 |
10 |
-0.75 |
| 2025/12/01 |
6,100 |
6,100 |
6,064 |
6,064 |
120 |
1.39 |
| 2025/12/02 |
6,148 |
6,148 |
6,000 |
6,000 |
120 |
-1.06 |
| 2025/12/03 |
6,000 |
6,000 |
6,000 |
6,000 |
60 |
0.00 |
| 2025/12/04 |
5,940 |
6,013 |
5,758 |
6,013 |
270 |
0.22 |
| 2025/12/05 |
6,006 |
6,031 |
6,006 |
6,031 |
60 |
0.30 |
| 2025/12/08 |
6,035 |
6,055 |
6,035 |
6,055 |
450 |
0.40 |
| 2025/12/09 |
6,073 |
6,073 |
6,054 |
6,054 |
40 |
-0.02 |
| 2025/12/10 |
6,084 |
6,084 |
6,084 |
6,084 |
160 |
0.50 |
| 2025/12/11 |
6,065 |
6,065 |
6,032 |
6,033 |
40 |
-0.84 |
| 2025/12/12 |
6,086 |
6,086 |
6,045 |
6,045 |
30 |
0.20 |
| 2025/12/15 |
6,100 |
6,119 |
6,100 |
6,119 |
1,120 |
1.22 |
| 2025/12/16 |
6,088 |
6,088 |
6,062 |
6,062 |
40 |
-0.93 |
| 2025/12/17 |
6,053 |
6,053 |
6,000 |
6,000 |
110 |
-1.02 |
| 2025/12/18 |
5,941 |
6,048 |
5,941 |
6,048 |
230 |
0.80 |
| 2025/12/19 |
6,052 |
6,070 |
6,052 |
6,070 |
260 |
0.36 |
| 2025/12/22 |
6,072 |
6,072 |
6,072 |
6,072 |
220 |
0.03 |
| 2025/12/23 |
6,233 |
6,233 |
6,114 |
6,114 |
260 |
0.69 |
| 2025/12/24 |
6,066 |
6,078 |
6,066 |
6,078 |
80 |
-0.59 |
| 2025/12/25 |
6,057 |
6,057 |
6,057 |
6,057 |
120 |
-0.35 |
| 2025/12/26 |
6,057 |
6,095 |
6,057 |
6,093 |
1,050 |
0.59 |
| 2025/12/29 |
6,061 |
6,090 |
6,061 |
6,090 |
70 |
-0.05 |
| 2025/12/30 |
6,101 |
6,150 |
6,101 |
6,150 |
1,230 |
0.99 |
| 2026/01/05 |
6,150 |
6,155 |
6,052 |
6,101 |
200 |
-0.80 |
| 2026/01/06 |
6,200 |
6,211 |
6,173 |
6,173 |
100 |
1.18 |
| 2026/01/07 |
6,211 |
6,211 |
6,211 |
6,211 |
10 |
0.62 |
| 2026/01/08 |
6,250 |
6,262 |
6,150 |
6,241 |
140 |
0.48 |
| 2026/01/09 |
6,280 |
6,280 |
6,278 |
6,280 |
130 |
0.62 |
| 2026/01/13 |
6,261 |
6,261 |
6,184 |
6,232 |
220 |
-0.76 |
| 2026/01/14 |
6,232 |
6,300 |
6,232 |
6,300 |
530 |
1.09 |
| 2026/01/15 |
6,315 |
6,498 |
6,315 |
6,498 |
510 |
3.14 |
| 2026/01/16 |
6,498 |
6,498 |
6,498 |
6,498 |
50 |
0.00 |
| 2026/01/19 |
6,550 |
6,550 |
6,499 |
6,499 |
190 |
0.02 |
| 2026/01/20 |
6,599 |
6,599 |
6,499 |
6,550 |
390 |
0.78 |
| 2026/01/21 |
6,550 |
6,550 |
6,549 |
6,549 |
200 |
-0.02 |
