価格情報
| 始値 |
2,405円 |
| 高値 |
2,411円 |
| 安値 |
2,396円 |
| 終値 |
2,405円 |
| 出来高 |
1,085株 |
| 売買代金 |
2,606,125円 |
| 売り気配 (15:30) |
2,407円 |
| 買い気配 (15:30) |
2,402円 |
| 年初来高値 (2025/10/28) |
2,597円 |
| 年初来安値 (2025/04/09) |
1,760.0円 |
基本情報
| 銘柄名 |
上場インデックスファンド豪州リート（Ｓ＆Ｐ/ＡＳＸ２００ Ａ-ＲＥＩＴ） |
| 英文銘柄名 |
LISTED INDEX FUND AUSTRALIAN REIT (S&P/ASX200 A-RE |
| 時価総額 |
8,917,613,920.0円 |
| 発行済株式総数 |
3,698,720株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/02/27 |
416 |
0 |
2,009 |
104 |
| 2026/02/20 |
416 |
-20 |
1,905 |
95 |
| 2026/02/13 |
436 |
20 |
1,810 |
-325 |
| 2026/02/06 |
416 |
-65 |
2,135 |
251 |
| 2026/01/30 |
481 |
66 |
1,884 |
-217 |
| 2026/01/23 |
415 |
-30 |
2,101 |
58 |
| 2026/01/16 |
445 |
0 |
2,043 |
116 |
| 2026/01/09 |
445 |
292 |
1,927 |
14 |
| 2025/12/26 |
153 |
-24 |
1,913 |
-567 |
| 2025/12/19 |
177 |
-30 |
2,480 |
-241 |
| 2025/12/12 |
207 |
30 |
2,721 |
-313 |
| 2025/12/05 |
177 |
0 |
3,034 |
-3 |
| 2025/11/28 |
177 |
-570 |
3,037 |
341 |
| 2025/11/21 |
747 |
590 |
2,696 |
-964 |
| 2025/11/14 |
157 |
-1 |
3,660 |
685 |
| 2025/11/07 |
158 |
11 |
2,975 |
398 |
| 2025/10/31 |
147 |
-13 |
2,577 |
122 |
| 2025/10/24 |
160 |
0 |
2,455 |
341 |
| 2025/10/17 |
160 |
-87 |
2,114 |
194 |
| 2025/10/10 |
247 |
-60 |
1,920 |
40 |
| 2025/10/03 |
307 |
100 |
1,880 |
-77 |
| 2025/09/26 |
207 |
-20 |
1,957 |
427 |
| 2025/09/19 |
227 |
-726 |
1,530 |
-51 |
| 2025/09/12 |
953 |
666 |
1,581 |
-262 |
| 2025/09/05 |
287 |
-40 |
1,843 |
331 |
| 2025/08/29 |
327 |
-20 |
1,512 |
-373 |
| 2025/08/22 |
347 |
0 |
1,885 |
384 |
| 2025/08/15 |
347 |
-10 |
1,501 |
-1 |
| 2025/08/08 |
357 |
35 |
1,502 |
133 |
| 2025/08/01 |
322 |
0 |
1,369 |
123 |
| 2025/07/25 |
322 |
-50 |
1,246 |
146 |
| 2025/07/18 |
372 |
-310 |
1,100 |
-682 |
| 2025/07/11 |
682 |
-90 |
1,782 |
-120 |
| 2025/07/04 |
772 |
-717 |
1,902 |
-2,182 |
| 2025/06/27 |
1,489 |
152 |
4,084 |
1,287 |
| 2025/06/20 |
1,337 |
406 |
2,797 |
-168 |
| 2025/06/13 |
931 |
-19 |
2,965 |
322 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/02/20 |
15 |
60 |
5 |
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 |
| 2026/03/05 |
東証 |
186 |
67 |
119 |
0 |
120 |
|
|
|
| 2026/03/04 |
東証 |
112 |
67 |
45 |
0 |
360 |
- |
- |
- |
| 2026/03/03 |
東証 |
113 |
95 |
18 |
0 |
120 |
- |
- |
- |
| 2026/03/02 |
東証 |
113 |
83 |
30 |
0 |
120 |
- |
- |
- |
| 2026/02/27 |
東証 |
174 |
83 |
91 |
0 |
120 |
- |
- |
- |
| 2026/02/26 |
東証 |
202 |
101 |
101 |
0 |
60 |
- |
- |
- |
| 2026/02/25 |
東証 |
202 |
1 |
201 |
0 |
180 |
- |
- |
- |
| 2026/02/24 |
東証 |
112 |
85 |
27 |
0 |
60 |
- |
- |
- |
| 2026/02/20 |
東証 |
110 |
125 |
-15 |
0 |
60 |
5.00 |
72.85 |
F |
| 2026/02/19 |
東証 |
109 |
125 |
-16 |
0 |
60 |
5.00 |
73.14 |
F |
| 2026/02/18 |
東証 |
92 |
125 |
-33 |
0 |
240 |
20.00 |
72.13 |
F |
| 2026/02/17 |
東証 |
90 |
108 |
-18 |
0 |
60 |
5.00 |
73.02 |
F |
| 2026/02/16 |
東証 |
89 |
172 |
-83 |
0 |
60 |
5.00 |
72.27 |
F |
| 2026/02/13 |
東証 |
88 |
172 |
-84 |
0 |
60 |
5.00 |
73.26 |
F |
| 2026/02/12 |
東証 |
87 |
100 |
-13 |
0 |
60 |
5.00 |
73.26 |
F |
| 2026/02/10 |
東証 |
85 |
131 |
-46 |
0 |
180 |
15.00 |
71.40 |
F |
| 2026/02/09 |
東証 |
85 |
79 |
6 |
0 |
60 |
- |
- |
- |
| 2026/02/06 |
東証 |
101 |
11 |
90 |
0 |
120 |
- |
- |
- |
| 2026/02/05 |
東証 |
100 |
163 |
-63 |
0 |
60 |
5.00 |
71.26 |
F |
| 2026/02/04 |
東証 |
99 |
203 |
-104 |
0 |
180 |
15.00 |
71.15 |
F |
| 2026/02/03 |
東証 |
98 |
190 |
-92 |
0 |
60 |
5.00 |
71.31 |
F |
| 2026/02/02 |
東証 |
97 |
142 |
-45 |
0 |
60 |
5.00 |
73.08 |
F |
| 2026/01/30 |
東証 |
96 |
155 |
-59 |
0 |
60 |
5.00 |
72.16 |
F |
| 2026/01/29 |
東証 |
95 |
109 |
-14 |
0 |
60 |
5.00 |
72.47 |
F |
| 2026/01/28 |
東証 |
95 |
99 |
-4 |
0 |
180 |
0.00 |
0.00 |
F |
| 2026/01/27 |
東証 |
95 |
95 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/26 |
東証 |
95 |
75 |
20 |
0 |
60 |
- |
- |
- |
| 2026/01/23 |
東証 |
95 |
75 |
20 |
0 |
60 |
- |
- |
- |
| 2026/01/22 |
東証 |
95 |
50 |
45 |
0 |
60 |
- |
- |
- |
| 2026/01/21 |
東証 |
95 |
0 |
95 |
0 |
180 |
- |
- |
- |
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(%) |
| 2024/09/10 |
2,242 |
2,250 |
2,231 |
2,248 |
860 |
- |
| 2024/09/11 |
2,250 |
2,250 |
2,209 |
2,209 |
840 |
-1.76 |
| 2024/09/12 |
2,231 |
2,288 |
2,231 |
2,288 |
4,050 |
3.60 |
| 2024/09/13 |
2,288 |
2,315 |
2,288 |
2,315 |
4,250 |
1.18 |
| 2024/09/17 |
2,321 |
2,333 |
2,291 |
2,330 |
6,820 |
0.65 |
| 2024/09/18 |
2,335 |
2,345 |
2,333 |
2,344 |
6,170 |
0.60 |
| 2024/09/19 |
2,350 |
2,418 |
2,350 |
2,408 |
6,730 |
2.71 |
| 2024/09/20 |
2,419 |
2,445 |
2,398 |
2,400 |
1,490 |
-0.33 |
| 2024/09/24 |
2,402 |
2,422 |
2,387 |
2,422 |
5,280 |
0.94 |
| 2024/09/25 |
2,422 |
2,434 |
2,415 |
2,415 |
2,620 |
-0.29 |
| 2024/09/26 |
2,430 |
2,450 |
2,430 |
2,450 |
3,890 |
1.45 |
| 2024/09/27 |
2,461 |
2,466 |
2,441 |
2,457 |
2,150 |
0.27 |
| 2024/09/30 |
2,449 |
2,449 |
2,415 |
2,419 |
1,480 |
-1.53 |
| 2024/10/01 |
2,419 |
2,465 |
2,419 |
2,455 |
2,500 |
1.49 |
| 2024/10/02 |
2,460 |
2,460 |
2,416 |
2,425 |
1,030 |
-1.22 |
| 2024/10/03 |
2,446 |
2,492 |
2,446 |
2,480 |
3,690 |
2.25 |
| 2024/10/04 |
2,488 |
2,488 |
2,460 |
2,460 |
320 |
-0.79 |
| 2024/10/07 |
2,450 |
2,460 |
2,442 |
2,453 |
1,750 |
-0.30 |
| 2024/10/08 |
2,443 |
2,450 |
2,429 |
2,429 |
840 |
-0.96 |
| 2024/10/09 |
2,429 |
2,448 |
2,429 |
2,431 |
1,190 |
0.08 |
| 2024/10/10 |
2,445 |
2,469 |
2,445 |
2,465 |
2,060 |
1.40 |
| 2024/10/11 |
2,447 |
2,463 |
2,436 |
2,463 |
650 |
-0.10 |
| 2024/10/15 |
2,463 |
2,470 |
2,456 |
2,463 |
3,690 |
0.00 |
| 2024/10/16 |
2,449 |
2,461 |
2,431 |
2,446 |
5,380 |
-0.69 |
| 2024/10/17 |
2,490 |
2,496 |
2,467 |
2,488 |
4,760 |
1.72 |
| 2024/10/18 |
2,491 |
2,491 |
2,451 |
2,465 |
1,990 |
-0.90 |
| 2024/10/21 |
2,462 |
2,474 |
2,459 |
2,461 |
1,610 |
-0.16 |
| 2024/10/22 |
2,436 |
2,440 |
2,423 |
2,430 |
940 |
-1.26 |
| 2024/10/23 |
2,421 |
2,450 |
2,421 |
2,443 |
1,470 |
0.53 |
| 2024/10/24 |
2,443 |
2,459 |
2,429 |
2,438 |
1,090 |
-0.20 |
| 2024/10/25 |
2,432 |
2,439 |
2,408 |
2,408 |
1,310 |
-1.23 |
| 2024/10/28 |
2,401 |
2,419 |
2,401 |
2,402 |
2,140 |
-0.25 |
| 2024/10/29 |
2,425 |
2,428 |
2,390 |
2,400 |
1,390 |
-0.10 |
| 2024/10/30 |
2,400 |
2,427 |
2,391 |
2,421 |
1,210 |
0.90 |
| 2024/10/31 |
2,416 |
2,424 |
2,408 |
2,408 |
930 |
-0.54 |
| 2024/11/01 |
2,370 |
2,397 |
2,370 |
2,395 |
1,520 |
-0.56 |
| 2024/11/05 |
2,390 |
2,398 |
2,384 |
2,390 |
830 |
-0.21 |
| 2024/11/06 |
2,398 |
2,417 |
2,380 |
2,382 |
1,730 |
-0.31 |
| 2024/11/07 |
2,367 |
2,371 |
2,341 |
2,360 |
2,310 |
-0.94 |
| 2024/11/08 |
2,376 |
2,395 |
2,359 |
2,377 |
1,500 |
0.72 |
| 2024/11/11 |
2,377 |
2,400 |
2,369 |
2,400 |
1,560 |
0.99 |
| 2024/11/12 |
2,382 |
2,400 |
2,382 |
2,400 |
1,180 |
-0.02 |
| 2024/11/13 |
2,386 |
2,390 |
2,370 |
2,390 |
590 |
-0.40 |
| 2024/11/14 |
2,390 |
2,402 |
2,384 |
2,394 |
2,470 |
0.15 |
| 2024/11/15 |
2,401 |
2,427 |
2,397 |
2,418 |
9,990 |
1.00 |
| 2024/11/18 |
2,430 |
2,430 |
2,385 |
2,389 |
1,650 |
-1.20 |
| 2024/11/19 |
2,409 |
2,434 |
2,403 |
2,406 |
1,760 |
0.71 |
| 2024/11/20 |
2,430 |
2,430 |
2,407 |
2,423 |
570 |
0.73 |
| 2024/11/21 |
2,418 |
2,418 |
2,391 |
2,396 |
1,160 |
-1.11 |
| 2024/11/22 |
2,390 |
2,417 |
2,390 |
2,399 |
1,120 |
0.10 |
| 2024/11/25 |
2,415 |
2,463 |
2,415 |
2,440 |
9,980 |
1.73 |
| 2024/11/26 |
2,444 |
2,446 |
2,430 |
2,432 |
1,170 |
-0.35 |
| 2024/11/27 |
2,420 |
2,448 |
2,410 |
2,429 |
2,940 |
-0.10 |
| 2024/11/28 |
2,429 |
2,430 |
2,414 |
2,416 |
1,220 |
-0.54 |
| 2024/11/29 |
2,402 |
2,406 |
2,386 |
2,386 |
1,430 |
-1.24 |
| 2024/12/02 |
2,384 |
2,390 |
2,370 |
2,383 |
880 |
-0.13 |
| 2024/12/03 |
2,382 |
2,383 |
2,366 |
2,383 |
1,220 |
0.00 |
| 2024/12/04 |
2,343 |
2,343 |
2,295 |
2,340 |
5,890 |
-1.80 |
| 2024/12/05 |
2,340 |
2,355 |
2,294 |
2,295 |
3,210 |
-1.92 |
| 2024/12/06 |
2,304 |
2,328 |
2,290 |
2,290 |
2,130 |
-0.22 |
| 2024/12/09 |
2,300 |
2,308 |
2,284 |
2,301 |
2,360 |
0.48 |
| 2024/12/10 |
2,306 |
2,310 |
2,271 |
2,281 |
3,260 |
-0.87 |
| 2024/12/11 |
2,271 |
2,293 |
2,271 |
2,293 |
1,970 |
0.53 |
| 2024/12/12 |
2,293 |
2,300 |
2,284 |
2,290 |
1,870 |
-0.13 |
| 2024/12/13 |
2,271 |
2,275 |
2,258 |
2,269 |
2,280 |
-0.94 |
| 2024/12/16 |
2,261 |
2,268 |
2,250 |
2,254 |
3,310 |
-0.64 |
| 2024/12/17 |
2,265 |
2,285 |
2,256 |
2,285 |
4,560 |
1.38 |
| 2024/12/18 |
2,281 |
2,293 |
2,263 |
2,267 |
3,380 |
-0.79 |
| 2024/12/19 |
2,179 |
2,226 |
2,171 |
2,218 |
6,260 |
-2.16 |
| 2024/12/20 |
2,220 |
2,247 |
2,220 |
2,240 |
3,980 |
0.99 |
| 2024/12/23 |
2,248 |
2,280 |
2,248 |
2,280 |
4,650 |
1.79 |
| 2024/12/24 |
2,285 |
2,299 |
2,285 |
2,292 |
3,080 |
0.53 |
| 2024/12/25 |
2,300 |
2,305 |
2,205 |
2,305 |
7,470 |
0.57 |
| 2024/12/26 |
2,311 |
2,325 |
2,306 |
2,306 |
4,100 |
0.04 |
| 2024/12/27 |
2,316 |
2,325 |
2,301 |
2,310 |
2,190 |
0.17 |
| 2024/12/30 |
2,324 |
2,325 |
2,285 |
2,291 |
2,560 |
-0.82 |
| 2025/01/06 |
2,311 |
2,325 |
2,310 |
2,312 |
9,920 |
0.92 |
| 2025/01/07 |
2,327 |
2,330 |
2,317 |
2,323 |
4,580 |
0.48 |
| 2025/01/08 |
2,325 |
2,325 |
2,303 |
2,312 |
3,850 |
-0.50 |
| 2025/01/09 |
2,287 |
2,301 |
2,273 |
2,285 |
970 |
-1.15 |
| 2025/01/10 |
2,282 |
2,299 |
2,271 |
2,283 |
1,280 |
-0.09 |
| 2025/01/14 |
2,283 |
2,283 |
2,254 |
2,268 |
1,560 |
-0.66 |
| 2025/01/15 |
2,267 |
2,289 |
2,266 |
2,285 |
2,370 |
0.73 |
| 2025/01/16 |
2,306 |
2,325 |
2,291 |
2,303 |
4,000 |
0.81 |
| 2025/01/17 |
2,303 |
2,310 |
2,280 |
2,298 |
940 |
-0.22 |
| 2025/01/20 |
2,310 |
2,323 |
2,291 |
2,323 |
4,710 |
1.09 |
| 2025/01/21 |
2,330 |
2,346 |
2,317 |
2,320 |
1,820 |
-0.13 |
| 2025/01/22 |
2,334 |
2,360 |
2,334 |
2,339 |
3,800 |
0.82 |
| 2025/01/23 |
2,350 |
2,350 |
2,336 |
2,336 |
730 |
-0.13 |
| 2025/01/24 |
2,355 |
2,358 |
2,328 |
2,328 |
1,930 |
-0.36 |
| 2025/01/27 |
2,324 |
2,332 |
2,320 |
2,323 |
920 |
-0.19 |
| 2025/01/28 |
2,314 |
2,314 |
2,250 |
2,265 |
5,390 |
-2.50 |
| 2025/01/29 |
2,267 |
2,290 |
2,267 |
2,287 |
1,620 |
0.97 |
| 2025/01/30 |
2,287 |
2,290 |
2,271 |
2,275 |
4,250 |
-0.52 |
| 2025/01/31 |
2,290 |
2,300 |
2,282 |
2,300 |
600 |
1.08 |
| 2025/02/03 |
2,275 |
2,275 |
2,229 |
2,258 |
2,600 |
-1.80 |
| 2025/02/04 |
2,278 |
2,278 |
2,232 |
2,250 |
1,280 |
-0.35 |
| 2025/02/05 |
2,256 |
2,269 |
2,250 |
2,261 |
1,060 |
0.49 |
| 2025/02/06 |
2,288 |
2,289 |
2,263 |
2,269 |
1,720 |
0.33 |
| 2025/02/07 |
2,269 |
2,281 |
2,269 |
2,274 |
390 |
0.24 |
| 2025/02/10 |
2,256 |
2,267 |
2,256 |
2,262 |
3,640 |
-0.53 |
| 2025/02/12 |
2,280 |
2,306 |
2,280 |
2,306 |
1,920 |
1.92 |
| 2025/02/13 |
2,306 |
2,314 |
2,298 |
2,314 |
1,800 |
0.35 |
| 2025/02/14 |
2,318 |
2,322 |
2,290 |
2,303 |
3,980 |
-0.45 |
| 2025/02/17 |
2,306 |
2,331 |
2,303 |
2,312 |
2,550 |
0.39 |
| 2025/02/18 |
2,312 |
2,332 |
2,307 |
2,329 |
2,290 |
0.74 |
| 2025/02/19 |
2,282 |
2,312 |
2,256 |
2,300 |
3,760 |
-1.25 |
| 2025/02/20 |
2,254 |
2,271 |
2,233 |
2,246 |
4,890 |
-2.35 |
| 2025/02/21 |
2,248 |
2,283 |
2,248 |
2,270 |
2,490 |
1.05 |
| 2025/02/25 |
2,192 |
2,211 |
2,192 |
2,207 |
5,240 |
-2.78 |
| 2025/02/26 |
2,177 |
2,183 |
2,155 |
2,168 |
4,870 |
-1.74 |
| 2025/02/27 |
2,155 |
2,155 |
2,125 |
2,137 |
4,670 |
-1.45 |
| 2025/02/28 |
2,127 |
2,127 |
2,075 |
2,099 |
5,650 |
-1.76 |
| 2025/03/03 |
2,116 |
2,126 |
2,108 |
2,120 |
1,750 |
1.00 |
| 2025/03/04 |
2,101 |
2,101 |
2,072 |
2,090 |
2,060 |
-1.42 |
| 2025/03/05 |
2,110 |
2,120 |
2,101 |
2,118 |
3,060 |
1.34 |
| 2025/03/06 |
2,124 |
2,145 |
2,124 |
2,131 |
7,240 |
0.59 |
| 2025/03/07 |
2,087 |
2,090 |
2,035 |
2,035 |
9,220 |
-4.48 |
| 2025/03/10 |
2,059 |
2,063 |
2,035 |
2,055 |
3,620 |
0.96 |
| 2025/03/11 |
2,027 |
2,028 |
1,996 |
2,020 |
3,590 |
-1.68 |
| 2025/03/12 |
2,020 |
2,035 |
2,001 |
2,034 |
1,400 |
0.69 |
| 2025/03/13 |
2,055 |
2,079 |
2,032 |
2,032 |
4,550 |
-0.10 |
| 2025/03/14 |
2,043 |
2,048 |
2,035 |
2,048 |
370 |
0.79 |
| 2025/03/17 |
2,064 |
2,069 |
2,050 |
2,054 |
1,870 |
0.27 |
| 2025/03/18 |
2,093 |
2,117 |
2,092 |
2,093 |
5,520 |
1.92 |
| 2025/03/19 |
2,064 |
2,087 |
2,064 |
2,070 |
680 |
-1.10 |
| 2025/03/21 |
2,077 |
2,101 |
2,072 |
2,101 |
3,290 |
1.50 |
| 2025/03/24 |
2,103 |
2,103 |
2,088 |
2,088 |
1,310 |
-0.62 |
| 2025/03/25 |
2,119 |
2,126 |
2,107 |
2,118 |
2,730 |
1.41 |
| 2025/03/26 |
2,118 |
2,149 |
2,103 |
2,129 |
2,860 |
0.52 |
| 2025/03/27 |
2,111 |
2,112 |
2,090 |
2,091 |
3,770 |
-1.79 |
| 2025/03/28 |
2,085 |
2,098 |
2,060 |
2,062 |
890 |
-1.36 |
| 2025/03/31 |
2,052 |
2,052 |
1,993 |
2,002 |
8,530 |
-2.93 |
| 2025/04/01 |
2,014 |
2,039 |
2,009 |
2,037 |
3,540 |
1.75 |
| 2025/04/02 |
2,048 |
2,090 |
2,048 |
2,087 |
3,310 |
2.46 |
| 2025/04/03 |
2,037 |
2,037 |
2,004 |
2,014 |
5,480 |
-3.47 |
| 2025/04/04 |
1,964 |
2,015 |
1,926 |
1,979 |
23,010 |
-1.74 |
| 2025/04/07 |
1,942 |
1,942 |
1,818 |
1,850 |
5,800 |
-6.52 |
| 2025/04/08 |
1,890 |
1,915 |
1,840 |
1,859 |
8,970 |
0.46 |
| 2025/04/09 |
1,823 |
1,823 |
1,760 |
1,781 |
6,460 |
-4.17 |
| 2025/04/10 |
1,878 |
1,998 |
1,878 |
1,923 |
6,040 |
7.94 |
| 2025/04/11 |
1,883 |
1,911 |
1,860 |
1,887 |
2,800 |
-1.85 |
| 2025/04/14 |
1,912 |
1,939 |
1,900 |
1,930 |
1,681 |
2.28 |
| 2025/04/15 |
1,944 |
1,954 |
1,901 |
1,919 |
3,495 |
-0.57 |
| 2025/04/16 |
1,925 |
1,950 |
1,910 |
1,910 |
901 |
-0.47 |
| 2025/04/17 |
1,914 |
1,942 |
1,914 |
1,930 |
2,300 |
1.05 |
| 2025/04/18 |
1,953 |
1,954 |
1,929 |
1,933 |
1,082 |
0.16 |
| 2025/04/21 |
1,925 |
1,929 |
1,906 |
1,906 |
1,719 |
-1.40 |
| 2025/04/22 |
1,910 |
1,925 |
1,908 |
1,912 |
1,157 |
0.31 |
| 2025/04/23 |
1,944 |
1,979 |
1,944 |
1,964 |
2,182 |
2.72 |
| 2025/04/24 |
1,981 |
1,988 |
1,972 |
1,978 |
1,220 |
0.71 |
| 2025/04/25 |
1,998 |
2,048 |
1,998 |
2,024 |
14,658 |
2.33 |
| 2025/04/28 |
2,037 |
2,037 |
2,013 |
2,013 |
2,225 |
-0.54 |
| 2025/04/30 |
2,034 |
2,050 |
2,013 |
2,013 |
1,775 |
0.00 |
| 2025/05/01 |
2,063 |
2,105 |
2,057 |
2,105 |
2,394 |
4.57 |
| 2025/05/02 |
2,101 |
2,164 |
2,033 |
2,141 |
9,483 |
1.71 |
| 2025/05/07 |
2,141 |
2,143 |
2,114 |
2,139 |
5,548 |
-0.09 |
| 2025/05/08 |
2,142 |
2,160 |
2,125 |
2,148 |
5,420 |
0.42 |
| 2025/05/09 |
2,170 |
2,170 |
2,145 |
2,145 |
2,159 |
-0.14 |
| 2025/05/12 |
2,177 |
2,208 |
2,176 |
2,176 |
14,142 |
1.45 |
| 2025/05/13 |
2,209 |
2,218 |
2,168 |
2,168 |
1,896 |
-0.37 |
| 2025/05/14 |
2,190 |
2,190 |
2,165 |
2,165 |
3,218 |
-0.14 |
| 2025/05/15 |
2,166 |
2,166 |
2,131 |
2,131 |
1,227 |
-1.57 |
| 2025/05/16 |
2,123 |
2,167 |
2,123 |
2,158 |
854 |
1.27 |
| 2025/05/19 |
2,179 |
2,179 |
2,141 |
2,141 |
870 |
-0.79 |
| 2025/05/20 |
2,166 |
2,175 |
2,141 |
2,141 |
1,288 |
0.00 |
| 2025/05/21 |
2,162 |
2,176 |
2,162 |
2,164 |
566 |
1.07 |
| 2025/05/22 |
2,177 |
2,177 |
2,132 |
2,133 |
891 |
-1.43 |
| 2025/05/23 |
2,132 |
2,167 |
2,132 |
2,138 |
1,639 |
0.23 |
| 2025/05/26 |
2,151 |
2,180 |
2,151 |
2,180 |
2,669 |
1.96 |
| 2025/05/27 |
2,180 |
2,181 |
2,161 |
2,175 |
738 |
-0.23 |
| 2025/05/28 |
2,188 |
2,195 |
2,182 |
2,191 |
1,037 |
0.74 |
| 2025/05/29 |
2,202 |
2,222 |
2,190 |
2,200 |
1,920 |
0.41 |
| 2025/05/30 |
2,173 |
2,178 |
2,146 |
2,178 |
1,419 |
-1.00 |
| 2025/06/02 |
2,164 |
2,189 |
2,164 |
2,169 |
1,839 |
-0.41 |
| 2025/06/03 |
2,189 |
2,202 |
2,188 |
2,199 |
1,109 |
1.38 |
| 2025/06/04 |
2,195 |
2,215 |
2,191 |
2,215 |
1,623 |
0.73 |
| 2025/06/05 |
2,218 |
2,218 |
2,202 |
2,217 |
481 |
0.09 |
| 2025/06/06 |
2,220 |
2,240 |
2,213 |
2,240 |
773 |
1.04 |
| 2025/06/09 |
2,240 |
2,252 |
2,240 |
2,249 |
4,118 |
0.40 |
| 2025/06/10 |
2,252 |
2,279 |
2,252 |
2,267 |
3,196 |
0.80 |
| 2025/06/11 |
2,284 |
2,304 |
2,279 |
2,301 |
3,582 |
1.50 |
| 2025/06/12 |
2,300 |
2,300 |
2,260 |
2,260 |
795 |
-1.78 |
| 2025/06/13 |
2,274 |
2,274 |
2,203 |
2,203 |
1,493 |
-2.52 |
| 2025/06/16 |
2,246 |
2,285 |
2,246 |
2,246 |
2,883 |
1.95 |
| 2025/06/17 |
2,262 |
2,286 |
2,260 |
2,280 |
4,257 |
1.51 |
| 2025/06/18 |
2,285 |
2,285 |
2,268 |
2,278 |
279 |
-0.09 |
| 2025/06/19 |
2,268 |
2,284 |
2,260 |
2,278 |
3,794 |
0.00 |
| 2025/06/20 |
2,277 |
2,285 |
2,268 |
2,285 |
401 |
0.31 |
| 2025/06/23 |
2,268 |
2,280 |
2,261 |
2,273 |
1,695 |
-0.53 |
| 2025/06/24 |
2,282 |
2,295 |
2,270 |
2,270 |
991 |
-0.13 |
| 2025/06/25 |
2,295 |
2,295 |
2,272 |
2,272 |
454 |
0.09 |
| 2025/06/26 |
2,288 |
2,288 |
2,260 |
2,264 |
455 |
-0.35 |
| 2025/06/27 |
2,263 |
2,293 |
2,262 |
2,263 |
1,018 |
-0.04 |
| 2025/06/30 |
2,263 |
2,280 |
2,254 |
2,258 |
897 |
-0.22 |
| 2025/07/01 |
2,258 |
2,281 |
2,258 |
2,274 |
1,963 |
0.71 |
| 2025/07/02 |
2,285 |
2,321 |
2,273 |
2,292 |
4,585 |
0.79 |
| 2025/07/03 |
2,311 |
2,311 |
2,248 |
2,303 |
3,103 |
0.48 |
| 2025/07/04 |
2,321 |
2,341 |
2,321 |
2,323 |
2,587 |
0.87 |
| 2025/07/07 |
2,323 |
2,334 |
2,302 |
2,315 |
5,789 |
-0.34 |
| 2025/07/08 |
2,322 |
2,330 |
2,311 |
2,324 |
373 |
0.39 |
| 2025/07/09 |
2,306 |
2,307 |
2,290 |
2,307 |
1,132 |
-0.73 |
| 2025/07/10 |
2,307 |
2,307 |
2,285 |
2,304 |
530 |
-0.13 |
| 2025/07/11 |
2,309 |
2,325 |
2,300 |
2,305 |
883 |
0.04 |
| 2025/07/14 |
2,289 |
2,303 |
2,289 |
2,303 |
2,024 |
-0.09 |
| 2025/07/15 |
2,303 |
2,313 |
2,300 |
2,311 |
3,935 |
0.35 |
| 2025/07/16 |
2,295 |
2,324 |
2,295 |
2,303 |
1,970 |
-0.35 |
| 2025/07/17 |
2,318 |
2,330 |
2,308 |
2,321 |
1,701 |
0.78 |
| 2025/07/18 |
2,332 |
2,355 |
2,327 |
2,350 |
2,552 |
1.25 |
| 2025/07/22 |
2,355 |
2,355 |
2,333 |
2,346 |
757 |
-0.17 |
| 2025/07/23 |
2,354 |
2,358 |
2,343 |
2,357 |
685 |
0.47 |
| 2025/07/24 |
2,363 |
2,363 |
2,330 |
2,351 |
787 |
-0.25 |
| 2025/07/25 |
2,332 |
2,339 |
2,317 |
2,335 |
678 |
-0.68 |
| 2025/07/28 |
2,335 |
2,353 |
2,335 |
2,350 |
976 |
0.64 |
| 2025/07/29 |
2,352 |
2,352 |
2,320 |
2,335 |
1,089 |
-0.64 |
| 2025/07/30 |
2,334 |
2,356 |
2,327 |
2,354 |
988 |
0.81 |
| 2025/07/31 |
2,329 |
2,354 |
2,329 |
2,345 |
620 |
-0.38 |
| 2025/08/01 |
2,350 |
2,354 |
2,331 |
2,350 |
3,639 |
0.21 |
| 2025/08/04 |
2,307 |
2,320 |
2,306 |
2,310 |
1,317 |
-1.70 |
| 2025/08/05 |
2,324 |
2,330 |
2,302 |
2,322 |
945 |
0.52 |
| 2025/08/06 |
2,329 |
2,365 |
2,329 |
2,348 |
6,413 |
1.12 |
| 2025/08/07 |
2,346 |
2,377 |
2,346 |
2,372 |
1,906 |
1.02 |
| 2025/08/08 |
2,352 |
2,385 |
2,352 |
2,379 |
858 |
0.30 |
| 2025/08/12 |
2,387 |
2,406 |
2,387 |
2,395 |
3,112 |
0.67 |
| 2025/08/13 |
2,405 |
2,413 |
2,379 |
2,401 |
3,550 |
0.25 |
| 2025/08/14 |
2,415 |
2,421 |
2,401 |
2,405 |
2,871 |
0.17 |
| 2025/08/15 |
2,408 |
2,430 |
2,404 |
2,430 |
10,499 |
1.04 |
| 2025/08/18 |
2,430 |
2,440 |
2,416 |
2,426 |
1,785 |
-0.16 |
| 2025/08/19 |
2,426 |
2,426 |
2,413 |
2,424 |
801 |
-0.08 |
| 2025/08/20 |
2,417 |
2,466 |
2,417 |
2,451 |
6,071 |
1.11 |
| 2025/08/21 |
2,454 |
2,475 |
2,428 |
2,440 |
4,397 |
-0.45 |
| 2025/08/22 |
2,457 |
2,458 |
2,420 |
2,424 |
461 |
-0.66 |
| 2025/08/25 |
2,438 |
2,444 |
2,419 |
2,419 |
2,630 |
-0.21 |
| 2025/08/26 |
2,425 |
2,471 |
2,425 |
2,435 |
2,352 |
0.66 |
| 2025/08/27 |
2,446 |
2,447 |
2,413 |
2,435 |
3,537 |
0.00 |
| 2025/08/28 |
2,442 |
2,458 |
2,433 |
2,446 |
1,063 |
0.45 |
| 2025/08/29 |
2,452 |
2,460 |
2,445 |
2,446 |
437 |
0.00 |
| 2025/09/01 |
2,457 |
2,457 |
2,434 |
2,449 |
1,676 |
0.12 |
| 2025/09/02 |
2,466 |
2,466 |
2,426 |
2,433 |
2,908 |
-0.65 |
| 2025/09/03 |
2,420 |
2,420 |
2,376 |
2,385 |
3,153 |
-1.97 |
| 2025/09/04 |
2,374 |
2,399 |
2,374 |
2,395 |
862 |
0.42 |
| 2025/09/05 |
2,410 |
2,440 |
2,409 |
2,426 |
1,761 |
1.29 |
| 2025/09/08 |
2,427 |
2,450 |
2,427 |
2,449 |
1,628 |
0.95 |
| 2025/09/09 |
2,426 |
2,434 |
2,410 |
2,417 |
1,349 |
-1.31 |
| 2025/09/10 |
2,410 |
2,436 |
2,410 |
2,435 |
14,580 |
0.74 |
| 2025/09/11 |
2,424 |
2,462 |
2,424 |
2,462 |
2,341 |
1.11 |
| 2025/09/12 |
2,462 |
2,517 |
2,439 |
2,517 |
12,777 |
2.23 |
| 2025/09/16 |
2,500 |
2,517 |
2,500 |
2,512 |
5,965 |
-0.20 |
| 2025/09/17 |
2,491 |
2,500 |
2,461 |
2,465 |
15,816 |
-1.87 |
| 2025/09/18 |
2,452 |
2,467 |
2,433 |
2,460 |
2,808 |
-0.20 |
| 2025/09/19 |
2,483 |
2,490 |
2,462 |
2,462 |
3,609 |
0.08 |
| 2025/09/22 |
2,474 |
2,474 |
2,448 |
2,457 |
1,808 |
-0.20 |
| 2025/09/24 |
2,435 |
2,441 |
2,428 |
2,439 |
1,709 |
-0.73 |
| 2025/09/25 |
2,421 |
2,444 |
2,420 |
2,437 |
16,940 |
-0.08 |
| 2025/09/26 |
2,440 |
2,440 |
2,424 |
2,430 |
1,088 |
-0.29 |
| 2025/09/29 |
2,430 |
2,438 |
2,413 |
2,426 |
1,759 |
-0.16 |
| 2025/09/30 |
2,413 |
2,439 |
2,413 |
2,436 |
1,566 |
0.41 |
| 2025/10/01 |
2,422 |
2,431 |
2,410 |
2,416 |
1,213 |
-0.82 |
| 2025/10/02 |
2,413 |
2,455 |
2,413 |
2,453 |
1,901 |
1.53 |
| 2025/10/03 |
2,428 |
2,459 |
2,428 |
2,455 |
2,014 |
0.08 |
| 2025/10/06 |
2,476 |
2,509 |
2,476 |
2,482 |
3,654 |
1.10 |
| 2025/10/07 |
2,498 |
2,499 |
2,480 |
2,480 |
429 |
-0.08 |
| 2025/10/08 |
2,490 |
2,500 |
2,490 |
2,490 |
974 |
0.40 |
| 2025/10/09 |
2,495 |
2,518 |
2,491 |
2,502 |
1,610 |
0.48 |
| 2025/10/10 |
2,498 |
2,498 |
2,484 |
2,496 |
263 |
-0.24 |
| 2025/10/14 |
2,446 |
2,485 |
2,423 |
2,432 |
2,154 |
-2.56 |
| 2025/10/15 |
2,441 |
2,444 |
2,430 |
2,441 |
1,774 |
0.37 |
| 2025/10/16 |
2,472 |
2,502 |
2,472 |
2,493 |
2,400 |
2.13 |
| 2025/10/17 |
2,493 |
2,493 |
2,453 |
2,460 |
1,050 |
-1.32 |
| 2025/10/20 |
2,490 |
2,499 |
2,481 |
2,483 |
2,723 |
0.93 |
| 2025/10/21 |
2,498 |
2,514 |
2,497 |
2,506 |
1,101 |
0.93 |
| 2025/10/22 |
2,491 |
2,505 |
2,490 |
2,504 |
532 |
-0.08 |
| 2025/10/23 |
2,510 |
2,540 |
2,509 |
2,534 |
2,173 |
1.20 |
| 2025/10/24 |
2,539 |
2,560 |
2,539 |
2,560 |
2,057 |
1.03 |
| 2025/10/27 |
2,559 |
2,590 |
2,559 |
2,583 |
1,873 |
0.90 |
| 2025/10/28 |
2,597 |
2,597 |
2,563 |
2,563 |
2,557 |
-0.77 |
| 2025/10/29 |
2,563 |
2,580 |
2,532 |
2,550 |
12,288 |
-0.51 |
| 2025/10/30 |
2,531 |
2,531 |
2,463 |
2,498 |
3,202 |
-2.04 |
| 2025/10/31 |
2,518 |
2,531 |
2,500 |
2,500 |
1,105 |
0.08 |
| 2025/11/04 |
2,486 |
2,487 |
2,430 |
2,430 |
4,845 |
-2.80 |
| 2025/11/05 |
2,449 |
2,449 |
2,370 |
2,400 |
5,030 |
-1.23 |
| 2025/11/06 |
2,419 |
2,443 |
2,408 |
2,408 |
793 |
0.33 |
| 2025/11/07 |
2,427 |
2,427 |
2,389 |
2,405 |
1,399 |
-0.12 |
| 2025/11/10 |
2,406 |
2,423 |
2,397 |
2,422 |
806 |
0.71 |
| 2025/11/11 |
2,417 |
2,455 |
2,417 |
2,450 |
1,625 |
1.16 |
| 2025/11/12 |
2,446 |
2,458 |
2,446 |
2,457 |
699 |
0.29 |
| 2025/11/13 |
2,438 |
2,455 |
2,398 |
2,413 |
6,239 |
-1.79 |
| 2025/11/14 |
2,397 |
2,397 |
2,369 |
2,385 |
4,013 |
-1.16 |
| 2025/11/17 |
2,373 |
2,396 |
2,373 |
2,395 |
2,710 |
0.42 |
| 2025/11/18 |
2,387 |
2,396 |
2,350 |
2,350 |
1,615 |
-1.88 |
| 2025/11/19 |
2,366 |
2,390 |
2,366 |
2,374 |
1,784 |
1.02 |
| 2025/11/20 |
2,413 |
2,445 |
2,413 |
2,426 |
6,499 |
2.19 |
| 2025/11/21 |
2,390 |
2,412 |
2,376 |
2,383 |
2,431 |
-1.77 |
| 2025/11/25 |
2,401 |
2,405 |
2,388 |
2,394 |
1,684 |
0.46 |
| 2025/11/26 |
2,394 |
2,434 |
2,394 |
2,425 |
3,278 |
1.29 |
| 2025/11/27 |
2,425 |
2,455 |
2,423 |
2,442 |
3,696 |
0.70 |
| 2025/11/28 |
2,424 |
2,443 |
2,423 |
2,427 |
957 |
-0.61 |
| 2025/12/01 |
2,420 |
2,447 |
2,395 |
2,404 |
1,924 |
-0.95 |
| 2025/12/02 |
2,428 |
2,430 |
2,410 |
2,430 |
1,520 |
1.08 |
| 2025/12/03 |
2,447 |
2,470 |
2,447 |
2,455 |
3,269 |
1.03 |
| 2025/12/04 |
2,431 |
2,431 |
2,404 |
2,420 |
2,596 |
-1.43 |
| 2025/12/05 |
2,397 |
2,416 |
2,397 |
2,410 |
1,074 |
-0.41 |
| 2025/12/08 |
2,410 |
2,434 |
2,410 |
2,433 |
2,491 |
0.95 |
| 2025/12/09 |
2,430 |
2,447 |
2,429 |
2,441 |
4,598 |
0.33 |
| 2025/12/10 |
2,449 |
2,450 |
2,431 |
2,440 |
798 |
-0.04 |
| 2025/12/11 |
2,466 |
2,470 |
2,432 |
2,439 |
1,556 |
-0.04 |
| 2025/12/12 |
2,435 |
2,457 |
2,435 |
2,447 |
6,905 |
0.33 |
| 2025/12/15 |
2,430 |
2,452 |
2,430 |
2,436 |
1,840 |
-0.45 |
| 2025/12/16 |
2,423 |
2,437 |
2,417 |
2,426 |
652 |
-0.41 |
| 2025/12/17 |
2,435 |
2,435 |
2,410 |
2,420 |
3,266 |
-0.25 |
| 2025/12/18 |
2,434 |
2,434 |
2,420 |
2,430 |
5,028 |
0.41 |
| 2025/12/19 |
2,433 |
2,452 |
2,433 |
2,452 |
7,078 |
0.91 |
| 2025/12/22 |
2,470 |
2,490 |
2,470 |
2,490 |
11,839 |
1.55 |
| 2025/12/23 |
2,540 |
2,570 |
2,540 |
2,569 |
13,348 |
3.17 |
| 2025/12/24 |
2,553 |
2,560 |
2,544 |
2,551 |
6,684 |
-0.70 |
| 2025/12/25 |
2,558 |
2,560 |
2,555 |
2,558 |
2,036 |
0.27 |
| 2025/12/26 |
2,574 |
2,575 |
2,556 |
2,560 |
1,776 |
0.08 |
| 2025/12/29 |
2,545 |
2,559 |
2,540 |
2,547 |
1,417 |
-0.51 |
| 2025/12/30 |
2,540 |
2,565 |
2,534 |
2,555 |
8,165 |
0.31 |
| 2026/01/05 |
2,518 |
2,543 |
2,518 |
2,523 |
8,384 |
-1.25 |
| 2026/01/06 |
2,538 |
2,538 |
2,495 |
2,513 |
12,898 |
-0.40 |
| 2026/01/07 |
2,525 |
2,540 |
2,518 |
2,518 |
1,868 |
0.20 |
| 2026/01/08 |
2,514 |
2,518 |
2,501 |
2,504 |
4,204 |
-0.56 |
| 2026/01/09 |
2,520 |
2,520 |
2,506 |
2,513 |
903 |
0.36 |
| 2026/01/13 |
2,508 |
2,552 |
2,508 |
2,534 |
8,736 |
0.84 |
| 2026/01/14 |
2,534 |
2,550 |
2,519 |
2,550 |
4,654 |
0.63 |
| 2026/01/15 |
2,548 |
2,548 |
2,520 |
2,539 |
1,770 |
-0.43 |
| 2026/01/16 |
2,532 |
2,564 |
2,532 |
2,560 |
3,321 |
0.83 |
| 2026/01/19 |
2,537 |
2,549 |
2,530 |
2,531 |
1,358 |
-1.13 |
| 2026/01/20 |
2,518 |
2,543 |
2,518 |
2,543 |
1,685 |
0.47 |
| 2026/01/21 |
2,518 |
2,526 |
2,505 |
2,512 |
2,529 |
-1.22 |
| 2026/01/22 |
2,526 |
2,563 |
2,526 |
2,548 |
12,758 |
1.43 |
| 2026/01/23 |
2,530 |
2,583 |
2,530 |
2,558 |
5,286 |
0.39 |
| 2026/01/26 |
2,522 |
2,536 |
2,516 |
2,523 |
4,661 |
-1.37 |
| 2026/01/27 |
2,540 |
2,546 |
2,520 |
2,526 |
6,471 |
0.12 |
| 2026/01/28 |
2,536 |
2,536 |
2,504 |
2,511 |
1,013 |
-0.59 |
| 2026/01/29 |
2,502 |
2,533 |
2,502 |
2,518 |
2,386 |
0.28 |
| 2026/01/30 |
2,522 |
2,550 |
2,521 |
2,529 |
1,614 |
0.44 |
| 2026/02/02 |
2,515 |
2,545 |
2,497 |
2,497 |
2,001 |
-1.27 |
| 2026/02/03 |
2,559 |
2,571 |
2,543 |
2,559 |
2,922 |
2.48 |
| 2026/02/04 |
2,548 |
2,565 |
2,548 |
2,565 |
572 |
0.23 |
| 2026/02/05 |
2,563 |
2,563 |
2,547 |
2,561 |
433 |
-0.16 |
| 2026/02/06 |
2,539 |
2,539 |
2,449 |
2,468 |
7,631 |
-3.63 |
| 2026/02/09 |
2,550 |
2,562 |
2,542 |
2,545 |
3,918 |
3.12 |
| 2026/02/10 |
2,564 |
2,590 |
2,556 |
2,556 |
1,592 |
0.43 |
| 2026/02/12 |
2,556 |
2,556 |
2,488 |
2,491 |
2,897 |
-2.54 |
| 2026/02/13 |
2,500 |
2,504 |
2,489 |
2,491 |
1,170 |
0.00 |
| 2026/02/16 |
2,492 |
2,525 |
2,492 |
2,525 |
1,621 |
1.36 |
| 2026/02/17 |
2,526 |
2,526 |
2,489 |
2,499 |
1,353 |
-1.03 |
| 2026/02/18 |
2,498 |
2,542 |
2,498 |
2,530 |
1,523 |
1.24 |
| 2026/02/19 |
2,500 |
2,512 |
2,470 |
2,495 |
4,274 |
-1.38 |
| 2026/02/20 |
2,517 |
2,517 |
2,483 |
2,505 |
4,476 |
0.40 |
| 2026/02/24 |
2,443 |
2,448 |
2,427 |
2,445 |
4,408 |
-2.40 |
| 2026/02/25 |
2,444 |
2,479 |
2,442 |
2,470 |
2,180 |
1.02 |
| 2026/02/26 |
2,480 |
2,502 |
2,480 |
2,502 |
2,624 |
1.30 |
| 2026/02/27 |
2,481 |
2,509 |
2,481 |
2,509 |
992 |
0.28 |
| 2026/03/02 |
2,489 |
2,506 |
2,486 |
2,500 |
2,282 |
-0.36 |
| 2026/03/03 |
2,503 |
2,503 |
2,461 |
2,466 |
1,622 |
-1.36 |
| 2026/03/04 |
2,431 |
2,431 |
2,380 |
2,397 |
7,685 |
-2.80 |
| 2026/03/05 |
2,405 |
2,448 |
2,405 |
2,411 |
7,810 |
0.58 |
| 2026/03/06 |
2,405 |
2,411 |
2,396 |
2,405 |
1,085 |
-0.25 |
