中国Ｈ株ベア上場投信（1573）の銘柄情報
中国Ｈ株ベア上場投信 1573
8,331円
(時刻：15:19)
▼ -113円 (-1.33%)
価格情報
| 始値 | 8,470円 |
| 高値 | 8,517円 |
| 安値 | 8,234円 |
| 終値 | 8,331円 |
| 出来高 | 1,760株 |
| 売買代金 | 14,673,630円 |
| 売り気配 (15:29) | 8,331円 |
| 買い気配 (15:29) | 8,267円 |
| 年初来高値 (2025/01/14) | 11,085円 |
| 年初来安値 (2025/10/02) | 6,902円 |
基本情報
| 銘柄名 | 中国Ｈ株ベア上場投信 |
| 英文銘柄名 | CHINA BEAR -1X HSCEI ETF |
| 時価総額 | 861,288,000.0円 |
| 発行済株式総数 | 102,000株 |
| 単元株式数 | 10 |
| 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 | 注意喚起 |
| 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 |
|---|---|---|---|---|
| 2026/03/06 | 1,200 | 10 | 11,220 | -800 |
| 2026/03/05 | 1,190 | -20 | 12,020 | 630 |
| 2026/03/04 | 1,210 | 20 | 11,390 | 20 |
| 2026/03/03 | 1,190 | -570 | 11,370 | -20 |
| 2026/03/02 | 1,760 | 20 | 11,390 | -200 |
| 2026/02/27 | 1,740 | 20 | 11,590 | -1,180 |
| 2026/02/26 | 1,720 | 30 | 12,770 | -80 |
| 2026/02/25 | 1,690 | 0 | 12,850 | 90 |
| 2026/02/24 | 1,690 | 0 | 12,760 | -110 |
| 2026/02/20 | 1,690 | 10 | 12,870 | -350 |
| 2026/02/19 | 1,680 | 0 | 13,220 | -3,280 |
| 2026/02/18 | 1,680 | 0 | 16,500 | -60 |
| 2026/02/17 | 1,680 | 0 | 16,560 | 100 |
| 2026/02/16 | 1,680 | -20 | 16,460 | -270 |
| 2026/02/13 | 1,700 | -30 | 16,730 | -30 |
| 2026/02/12 | 1,730 | -10 | 16,760 | 140 |
| 2026/02/10 | 1,740 | 10 | 16,620 | 40 |
| 2026/02/09 | 1,730 | -10 | 16,580 | -100 |
| 2026/02/06 | 1,740 | 30 | 16,680 | 60 |
| 2026/02/05 | 1,710 | 0 | 16,620 | -220 |
| 2026/02/04 | 1,710 | 0 | 16,840 | -290 |
| 2026/02/03 | 1,710 | -10 | 17,130 | 110 |
| 2026/02/02 | 1,720 | -50 | 17,020 | 10 |
| 2026/01/30 | 1,770 | -10 | 17,010 | 80 |
| 2026/01/29 | 1,780 | -50 | 16,930 | -480 |
| 2026/01/28 | 1,830 | 0 | 17,410 | -310 |
| 2026/01/27 | 1,830 | 0 | 17,720 | 1,160 |
| 2026/01/26 | 1,830 | -20 | 16,560 | -30 |
| 2026/01/23 | 1,850 | 0 | 16,590 | 1,110 |
| 2026/01/22 | 1,850 | -50 | 15,480 | 280 |
| 2026/01/21 | 1,900 | 0 | 15,200 | 770 |
| 2026/01/20 | 1,900 | 0 | 14,430 | 190 |
| 2026/01/19 | 1,900 | -20 | 14,240 | -360 |
| 2026/01/16 | 1,920 | 0 | 14,600 | 0 |
| 2026/01/15 | 1,920 | -10 | 14,600 | 0 |
| 2026/01/14 | 1,930 | 70 | 14,600 | 50 |
| 2026/01/13 | 1,860 | -10 | 14,550 | -90 |
| 2026/01/09 | 1,870 | -30 | 14,640 | -240 |
| 2026/01/08 | 1,900 | 10 | 14,880 | -70 |
| 2026/01/07 | 1,890 | 30 | 14,950 | 840 |
| 2026/01/06 | 1,860 | -30 | 14,110 | 550 |
| 2026/01/05 | 1,890 | 0 | 13,560 | -880 |
| 2025/12/30 | 1,890 | 0 | 14,440 | -440 |
| 2025/12/29 | 1,890 | 0 | 14,880 | 0 |
| 2025/12/26 | 1,890 | 0 | 14,880 | 70 |
| 2025/12/25 | 1,890 | 0 | 14,810 | 40 |
| 2025/12/24 | 1,890 | 0 | 14,770 | 90 |
| 2025/12/23 | 1,890 | 0 | 14,680 | -20 |
| 2025/12/22 | 1,890 | 0 | 14,700 | 80 |
| 2025/12/19 | 1,890 | 10 | 14,620 | -40 |
| 2025/12/18 | 1,880 | -10 | 14,660 | 0 |
| 2025/12/17 | 1,890 | -10 | 14,660 | 1,130 |
| 2025/12/16 | 1,900 | -10 | 13,530 | 350 |
| 2025/12/15 | 1,910 | 0 | 13,180 | -600 |
| 2025/12/12 | 1,910 | -20 | 13,780 | 10 |
| 2025/12/11 | 1,930 | 20 | 13,770 | 560 |
| 2025/12/10 | 1,910 | 10 | 13,210 | -1,830 |
| 2025/12/09 | 1,900 | 0 | 15,040 | -510 |
| 2025/12/08 | 1,900 | 0 | 15,550 | 60 |
| 2025/12/05 | 1,900 | 0 | 15,490 | 10 |
| 2025/12/04 | 1,900 | -10 | 15,480 | -70 |
| 2025/12/03 | 1,910 | 0 | 15,550 | -30 |
| 2025/12/02 | 1,910 | -10 | 15,580 | 40 |
| 2025/12/01 | 1,920 | -20 | 15,540 | 50 |
| 2025/11/28 | 1,940 | -10 | 15,490 | 30 |
| 2025/11/27 | 1,950 | 0 | 15,460 | -100 |
| 2025/11/26 | 1,950 | -10 | 15,560 | 140 |
| 2025/11/25 | 1,960 | 70 | 15,420 | -150 |
| 2025/11/21 | 1,890 | 0 | 15,570 | -30 |
| 2025/11/20 | 1,890 | 10 | 15,600 | -90 |
| 2025/11/19 | 1,880 | 20 | 15,690 | -180 |
| 2025/11/18 | 1,860 | 10 | 15,870 | -130 |
| 2025/11/17 | 1,850 | 0 | 16,000 | -100 |
| 2025/11/14 | 1,850 | -10 | 16,100 | 10 |
| 2025/11/13 | 1,860 | 160 | 16,090 | 110 |
| 2025/11/12 | 1,700 | 0 | 15,980 | -60 |
| 2025/11/11 | 1,700 | -40 | 16,040 | 50 |
| 2025/11/10 | 1,740 | 0 | 15,990 | 30 |
| 2025/11/07 | 1,740 | 0 | 15,960 | -880 |
| 2025/11/06 | 1,740 | 0 | 16,840 | 990 |
| 2025/11/05 | 1,740 | 10 | 15,850 | -110 |
| 2025/10/31 | 1,690 | 50 | 17,040 | 870 |
| 2025/10/30 | 1,640 | -50 | 16,170 | -160 |
| 2025/10/29 | 1,690 | -10 | 16,330 | -30 |
| 2025/10/28 | 1,700 | -350 | 16,360 | -160 |
| 2025/10/27 | 2,050 | 0 | 16,520 | -20 |
| 2025/10/24 | 2,050 | 0 | 16,540 | -250 |
| 2025/10/23 | 2,050 | 150 | 16,790 | -210 |
| 2025/10/22 | 1,900 | 480 | 17,000 | 0 |
| 2025/10/21 | 1,420 | 0 | 17,000 | 130 |
| 2025/10/20 | 1,420 | 0 | 16,870 | 440 |
| 2025/10/17 | 1,420 | 0 | 16,430 | -110 |
| 2025/10/16 | 1,420 | 20 | 16,540 | 10 |
| 2025/10/15 | 1,400 | 10 | 16,530 | 50 |
| 2025/10/14 | 1,390 | 40 | 16,480 | -120 |
| 2025/10/10 | 1,350 | 120 | 16,600 | -290 |
| 2025/10/09 | 1,230 | 270 | 16,890 | -190 |
| 2025/10/08 | 960 | -110 | 17,080 | -390 |
| 2025/10/07 | 1,070 | 100 | 17,470 | -110 |
| 2025/10/06 | 970 | 10 | 17,580 | -1,030 |
| 2025/10/03 | 960 | -210 | 18,610 | 440 |
| 2025/10/02 | 1,170 | -240 | 18,170 | -20 |
| 2025/10/01 | 1,410 | -20 | 18,190 | -220 |
| 2025/09/30 | 1,430 | 110 | 18,410 | 30 |
| 2025/09/29 | 1,320 | 120 | 18,380 | -290 |
| 2025/09/26 | 1,200 | 0 | 18,670 | -270 |
| 2025/09/25 | 1,200 | -10 | 18,940 | 670 |
| 2025/09/22 | 940 | 20 | 18,380 | -310 |
| 2025/09/19 | 920 | 100 | 18,690 | -400 |
| 2025/09/18 | 820 | -50 | 19,090 | 230 |
| 2025/09/17 | 870 | 340 | 18,860 | -560 |
| 2025/09/16 | 530 | -50 | 19,420 | 100 |
| 2025/09/12 | 580 | 50 | 19,320 | -100 |
| 2025/09/11 | 530 | -50 | 19,420 | -10 |
| 2025/09/10 | 580 | 10 | 19,430 | 1,490 |
| 2025/09/09 | 570 | 0 | 17,940 | -1,100 |
| 2025/09/08 | 570 | 0 | 19,040 | -570 |
| 2025/09/05 | 570 | 40 | 19,610 | -310 |
| 2025/09/04 | 530 | 70 | 19,920 | 500 |
| 2025/09/03 | 460 | 40 | 19,420 | 380 |
| 2025/09/02 | 420 | 10 | 19,040 | 250 |
| 2025/09/01 | 410 | 10 | 18,790 | -860 |
| 2025/08/29 | 400 | 10 | 19,650 | 330 |
| 2025/08/28 | 390 | 120 | 19,320 | -420 |
| 2025/08/27 | 270 | 0 | 19,740 | 210 |
| 2025/08/26 | 270 | -50 | 19,530 | 300 |
| 2025/08/25 | 320 | 0 | 19,230 | -100 |
| 2025/08/22 | 320 | 0 | 19,330 | -90 |
| 2025/08/21 | 320 | 0 | 19,420 | 20 |
| 2025/08/20 | 320 | 20 | 19,400 | -70 |
| 2025/08/19 | 300 | 0 | 19,470 | 170 |
| 2025/08/15 | 280 | -10 | 19,590 | 620 |
| 2025/08/13 | 280 | 0 | 18,820 | -80 |
| 2025/08/12 | 280 | 0 | 18,900 | -170 |
| 2025/08/08 | 280 | 0 | 19,070 | -20 |
| 2025/08/07 | 280 | 0 | 19,090 | -1,050 |
| 2025/08/06 | 280 | -10 | 20,140 | -140 |
| 2025/08/05 | 290 | 10 | 20,280 | 990 |
| 2025/08/04 | 280 | -40 | 19,290 | -190 |
| 2025/08/01 | 320 | 30 | 19,480 | -2,100 |
| 2025/07/31 | 290 | 20 | 21,580 | 1,140 |
| 2025/07/30 | 270 | 20 | 20,440 | 130 |
| 2025/07/29 | 250 | 50 | 20,310 | -1,600 |
| 2025/07/28 | 200 | 20 | 21,910 | -90 |
| 2025/07/25 | 180 | 20 | 22,000 | -180 |
| 2025/07/24 | 160 | -30 | 22,180 | 90 |
| 2025/07/23 | 190 | 0 | 22,090 | 670 |
| 2025/07/22 | 190 | 0 | 21,420 | -990 |
| 2025/07/18 | 190 | 20 | 22,410 | 20 |
| 2025/07/17 | 170 | 10 | 22,390 | 50 |
| 2025/07/16 | 160 | -10 | 22,340 | -70 |
| 2025/07/15 | 170 | 10 | 22,410 | 510 |
| 2025/07/11 | 170 | -10 | 21,870 | 130 |
| 2025/07/10 | 180 | 30 | 21,740 | -40 |
| 2025/07/09 | 150 | 0 | 21,780 | 10 |
| 2025/07/08 | 150 | 10 | 21,770 | 50 |
| 2025/07/07 | 140 | 10 | 21,720 | -160 |
| 2025/07/04 | 130 | 0 | 21,880 | -90 |
| 2025/07/02 | 130 | 0 | 22,920 | 420 |
| 2025/07/01 | 130 | 0 | 22,500 | -40 |
| 2025/06/30 | 130 | 0 | 22,540 | -1,150 |
| 2025/06/27 | 130 | -20 | 23,690 | -110 |
| 2025/06/26 | 150 | 10 | 23,800 | 200 |
| 2025/06/25 | 140 | -10 | 23,600 | 1,810 |
| 2025/06/24 | 150 | -10 | 21,790 | 1,220 |
| 2025/06/23 | 160 | 10 | 20,570 | -490 |
| 2025/06/20 | 150 | 30 | 21,060 | -820 |
| 2025/06/19 | 120 | 0 | 21,880 | -340 |
| 2025/06/18 | 120 | 0 | 22,220 | 200 |
| 2025/06/17 | 120 | 0 | 22,020 | -160 |
| 2025/06/16 | 120 | 0 | 22,180 | -170 |
| 2025/06/13 | 120 | 0 | 22,350 | 180 |
| 2025/06/12 | 120 | -10 | 22,170 | 160 |
| 2025/06/11 | 130 | 0 | 22,010 | -50 |
| 2025/06/10 | 130 | 30 | 22,060 | -320 |
| 2025/06/09 | 100 | 0 | 22,380 | -80 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/02/27 | 1,760 | 70 | 11,390 | -1,370 |
| 2026/02/20 | 1,690 | 10 | 12,760 | -3,700 |
| 2026/02/13 | 1,680 | -50 | 16,460 | -120 |
| 2026/02/06 | 1,730 | 10 | 16,580 | -440 |
| 2026/01/30 | 1,720 | -110 | 17,020 | 460 |
| 2026/01/23 | 1,830 | -70 | 16,560 | 2,320 |
| 2026/01/16 | 1,900 | 40 | 14,240 | -310 |
| 2026/01/09 | 1,860 | -30 | 14,550 | -330 |
| 2025/12/26 | 1,890 | 0 | 14,880 | 180 |
| 2025/12/19 | 1,890 | -20 | 14,700 | 1,520 |
| 2025/12/12 | 1,910 | 10 | 13,180 | -2,370 |
| 2025/12/05 | 1,900 | -20 | 15,550 | 10 |
| 2025/11/28 | 1,920 | -40 | 15,540 | 120 |
| 2025/11/21 | 1,960 | 110 | 15,420 | -580 |
| 2025/11/14 | 1,850 | 110 | 16,000 | 10 |
| 2025/11/07 | 1,740 | 10 | 15,990 | 30 |
| 2025/10/31 | 1,730 | -320 | 15,960 | -560 |
| 2025/10/24 | 2,050 | 630 | 16,520 | -350 |
| 2025/10/17 | 1,420 | 30 | 16,870 | 390 |
| 2025/10/10 | 1,390 | 420 | 16,480 | -1,100 |
| 2025/10/03 | 970 | -350 | 17,580 | -800 |
| 2025/09/26 | 1,320 | 380 | 18,380 | 0 |
| 2025/09/19 | 940 | 410 | 18,380 | -1,040 |
| 2025/09/12 | 530 | -40 | 19,420 | 380 |
| 2025/09/05 | 570 | 160 | 19,040 | 250 |
| 2025/08/29 | 410 | 90 | 18,790 | -440 |
| 2025/08/22 | 320 | 20 | 19,230 | -70 |
| 2025/08/15 | 300 | 20 | 19,300 | 400 |
| 2025/08/08 | 280 | 0 | 18,900 | -390 |
| 2025/08/01 | 280 | 80 | 19,290 | -2,620 |
| 2025/07/25 | 200 | 10 | 21,910 | 490 |
| 2025/07/18 | 190 | 30 | 21,420 | -480 |
| 2025/07/11 | 160 | 20 | 21,900 | 180 |
| 2025/07/04 | 140 | 10 | 21,720 | -820 |
| 2025/06/27 | 130 | -30 | 22,540 | 1,970 |
| 2025/06/20 | 160 | 40 | 20,570 | -1,610 |
| 2025/06/13 | 120 | 20 | 22,180 | -200 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/09/18 | Flow Traders Asia Pte Ltd. | 0 （0.53%→0.00%） |
| 2025/09/17 | Flow Traders Asia Pte Ltd. | 550 （0.22%→0.53%） |
| 2025/09/16 | Flow Traders Asia Pte Ltd. | 230 （1.29%→0.22%） |
| 2025/09/12 | Flow Traders Asia Pte Ltd. | 1,320 （1.37%→1.29%） |
| 2025/09/11 | Flow Traders Asia Pte Ltd. | 1,400 （1.68%→1.37%） |
| 2025/09/10 | Flow Traders Asia Pte Ltd. | 1,720 （2.30%→1.68%） |
| 2025/09/09 | Flow Traders Asia Pte Ltd. | 2,350 （1.30%→2.30%） |
| 2025/09/08 | Flow Traders Asia Pte Ltd. | 1,330 （None→1.30%） |
| 2025/06/18 | Flow Traders Asia Pte Ltd. | 0 （0.64%→0.00%） |
| 2025/06/17 | Flow Traders Asia Pte Ltd. | 660 （0.74%→0.64%） |
| 2025/06/16 | Flow Traders Asia Pte Ltd. | 760 （0.93%→0.74%） |
| 2025/06/13 | Flow Traders Asia Pte Ltd. | 950 （1.03%→0.93%） |
| 2025/06/12 | Flow Traders Asia Pte Ltd. | 1,060 （0.62%→1.03%） |
| 2025/06/11 | Flow Traders Asia Pte Ltd. | 640 （0.00%→0.62%） |
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 |
|---|---|---|---|
| 2026/02/27 | 550 | 32 | 0.5 |
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 | 1,130 | 690 | 440 | 0.5 | 36 | |||
| 2026/03/04 | 東証 | 1,190 | 180 | 1,010 | 1.5 | 108 | - | - | - |
| 2026/03/03 | 東証 | 1,170 | 780 | 390 | 0.5 | 36 | - | - | - |
| 2026/03/02 | 東証 | 810 | 730 | 80 | 0.5 | 36 | - | - | - |
| 2026/02/27 | 東証 | 820 | 1,370 | -550 | 0.5 | 32 | 0.50 | 2.29 | D |
| 2026/02/26 | 東証 | 1,010 | 1,360 | -350 | 0.5 | 32 | 0.50 | 2.29 | D |
| 2026/02/25 | 東証 | 1,070 | 1,280 | -210 | 1.5 | 96 | 1.50 | 2.34 | D |
| 2026/02/24 | 東証 | 1,070 | 1,270 | -200 | 0.5 | 32 | 0.50 | 2.32 | D |
| 2026/02/20 | 東証 | 1,000 | 1,290 | -290 | 0.5 | 32 | 0.50 | 2.33 | D |
| 2026/02/19 | 東証 | 1,110 | 1,290 | -180 | 0.5 | 32 | 0.50 | 2.37 | E |
| 2026/02/18 | 東証 | 1,180 | 1,220 | -40 | 2 | 128 | 2.00 | 2.39 | E |
| 2026/02/17 | 東証 | 560 | 1,190 | -630 | 0.5 | 32 | 0.50 | 2.39 | D |
| 2026/02/16 | 東証 | 680 | 1,240 | -560 | 0.5 | 32 | 0.50 | 2.38 | D |
| 2026/02/13 | 東証 | 740 | 1,240 | -500 | 0.5 | 32 | 0.50 | 2.37 | D |
| 2026/02/12 | 東証 | 780 | 1,170 | -390 | 0.5 | 32 | 0.50 | 2.40 | D |
| 2026/02/10 | 東証 | 1,610 | 1,080 | 530 | 1.5 | 96 | - | - | - |
| 2026/02/09 | 東証 | 1,570 | 1,040 | 530 | 0.5 | 32 | - | - | - |
| 2026/02/06 | 東証 | 1,540 | 1,030 | 510 | 1 | 64 | - | - | - |
| 2026/02/05 | 東証 | 1,580 | 1,100 | 480 | 0.5 | 32 | - | - | - |
| 2026/02/04 | 東証 | 1,610 | 1,120 | 490 | 1.5 | 96 | - | - | - |
| 2026/02/03 | 東証 | 1,670 | 980 | 690 | 0.5 | 32 | - | - | - |
| 2026/02/02 | 東証 | 1,710 | 770 | 940 | 0.5 | 32 | - | - | - |
| 2026/01/30 | 東証 | 1,600 | 890 | 710 | 0.5 | 32 | - | - | - |
| 2026/01/29 | 東証 | 1,670 | 1,160 | 510 | 0.5 | 32 | - | - | - |
| 2026/01/28 | 東証 | 1,670 | 1,250 | 420 | 1.5 | 96 | - | - | - |
| 2026/01/27 | 東証 | 1,640 | 1,250 | 390 | 0.5 | 32 | - | - | - |
| 2026/01/26 | 東証 | 1,660 | 860 | 800 | 0.5 | 32 | - | - | - |
| 2026/01/23 | 東証 | 1,490 | 1,110 | 380 | 0.5 | 32 | - | - | - |
| 2026/01/22 | 東証 | 1,490 | 1,080 | 410 | 0.5 | 32 | - | - | - |
| 2026/01/21 | 東証 | 1,350 | 1,070 | 280 | 1.5 | 96 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年02月25日 08時59分 | ETFの約款変更に関するお知らせ |
| 2026年01月09日 16時00分 | 2025年12月期（2024年12月5日～2025年12月4日）決算短信 |
| 2025年12月04日 17時20分 | ＥＴＦの収益分配金のお知らせ |
| 2025年12月02日 10時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年07月11日 16時00分 | 2025年12月期 中間決算短信（2024年12月5日～2025年6月4日） |
| 2025年01月10日 16時00分 | 2024年12月期（2023年12月5日～2024年12月4日）決算短信 |
| 2024年12月04日 15時00分 | ＥＴＦの収益分配金のお知らせ |
| 2024年12月02日 10時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年07月12日 16時00分 | 2024年12月期 中間決算短信（2023年12月5日～2024年6月4日） |
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(%) |
|---|---|---|---|---|---|---|
| 2024/09/10 | 11,700 | 11,755 | 11,610 | 11,705 | 340 | - |
| 2024/09/11 | 11,705 | 11,725 | 11,605 | 11,720 | 750 | 0.13 |
| 2024/09/12 | 11,680 | 11,680 | 11,540 | 11,540 | 880 | -1.54 |
| 2024/09/13 | 11,455 | 11,465 | 11,230 | 11,315 | 670 | -1.95 |
| 2024/09/17 | 11,320 | 11,340 | 11,130 | 11,170 | 430 | -1.28 |
| 2024/09/18 | 11,240 | 11,325 | 11,215 | 11,315 | 340 | 1.30 |
| 2024/09/19 | 11,315 | 11,430 | 11,120 | 11,120 | 740 | -1.72 |
| 2024/09/20 | 11,120 | 11,120 | 10,825 | 10,975 | 1,220 | -1.30 |
| 2024/09/24 | 10,865 | 10,950 | 10,540 | 10,550 | 2,540 | -3.87 |
| 2024/09/25 | 9,915 | 10,325 | 9,870 | 10,270 | 7,180 | -2.65 |
| 2024/09/26 | 10,370 | 10,420 | 10,040 | 10,040 | 3,000 | -2.24 |
| 2024/09/27 | 9,626 | 9,950 | 9,581 | 9,950 | 3,150 | -0.90 |
| 2024/09/30 | 9,500 | 9,575 | 9,000 | 9,242 | 7,210 | -7.12 |
| 2024/10/01 | 9,692 | 9,700 | 9,552 | 9,644 | 2,970 | 4.35 |
| 2024/10/02 | 9,600 | 9,643 | 8,660 | 8,863 | 16,840 | -8.10 |
| 2024/10/03 | 8,906 | 9,356 | 8,835 | 9,040 | 46,650 | 2.00 |
| 2024/10/04 | 9,138 | 9,180 | 8,740 | 8,800 | 23,600 | -2.65 |
| 2024/10/07 | 8,950 | 9,029 | 8,641 | 8,762 | 18,040 | -0.43 |
| 2024/10/08 | 8,687 | 9,480 | 8,551 | 9,399 | 76,460 | 7.27 |
| 2024/10/09 | 9,549 | 9,830 | 9,317 | 9,596 | 81,440 | 2.10 |
| 2024/10/10 | 9,598 | 9,600 | 9,080 | 9,132 | 65,820 | -4.84 |
| 2024/10/11 | 9,230 | 9,599 | 9,230 | 9,561 | 15,970 | 4.70 |
| 2024/10/15 | 9,537 | 9,748 | 9,440 | 9,746 | 15,280 | 1.93 |
| 2024/10/16 | 10,000 | 10,005 | 9,708 | 9,812 | 17,490 | 0.68 |
| 2024/10/17 | 9,830 | 9,850 | 9,526 | 9,844 | 8,300 | 0.33 |
| 2024/10/18 | 10,110 | 10,125 | 9,705 | 9,719 | 21,670 | -1.27 |
| 2024/10/21 | 9,569 | 9,739 | 9,547 | 9,731 | 8,820 | 0.12 |
| 2024/10/22 | 9,771 | 9,877 | 9,716 | 9,799 | 11,230 | 0.70 |
| 2024/10/23 | 9,795 | 9,888 | 9,651 | 9,730 | 6,920 | -0.70 |
| 2024/10/24 | 9,823 | 9,938 | 9,823 | 9,898 | 9,450 | 1.73 |
| 2024/10/25 | 9,864 | 9,924 | 9,725 | 9,773 | 4,290 | -1.26 |
| 2024/10/28 | 9,851 | 10,085 | 9,851 | 9,920 | 5,700 | 1.50 |
| 2024/10/29 | 9,863 | 9,934 | 9,780 | 9,856 | 2,420 | -0.65 |
| 2024/10/30 | 9,900 | 10,110 | 9,868 | 10,100 | 5,180 | 2.48 |
| 2024/10/31 | 9,979 | 10,070 | 9,956 | 9,994 | 2,770 | -1.05 |
| 2024/11/01 | 9,943 | 10,000 | 9,845 | 9,945 | 2,600 | -0.49 |
| 2024/11/05 | 9,852 | 9,952 | 9,700 | 9,710 | 5,240 | -2.36 |
| 2024/11/06 | 9,651 | 10,060 | 9,602 | 10,030 | 15,640 | 3.30 |
| 2024/11/07 | 10,030 | 10,175 | 9,831 | 9,831 | 6,070 | -1.98 |
| 2024/11/08 | 9,626 | 9,840 | 9,501 | 9,728 | 13,290 | -1.05 |
| 2024/11/11 | 9,986 | 10,085 | 9,976 | 9,983 | 6,610 | 2.62 |
| 2024/11/12 | 10,090 | 10,360 | 9,974 | 10,300 | 7,100 | 3.18 |
| 2024/11/13 | 10,500 | 10,575 | 10,425 | 10,500 | 7,130 | 1.94 |
| 2024/11/14 | 10,530 | 10,790 | 10,480 | 10,790 | 6,140 | 2.76 |
| 2024/11/15 | 10,845 | 10,845 | 10,620 | 10,835 | 6,980 | 0.42 |
| 2024/11/18 | 10,560 | 10,710 | 10,375 | 10,710 | 4,380 | -1.15 |
| 2024/11/19 | 10,410 | 10,600 | 10,350 | 10,425 | 4,590 | -2.66 |
| 2024/11/20 | 10,445 | 10,530 | 10,440 | 10,460 | 5,090 | 0.34 |
| 2024/11/21 | 10,455 | 10,540 | 10,425 | 10,500 | 2,840 | 0.38 |
| 2024/11/22 | 10,455 | 10,720 | 10,450 | 10,610 | 5,400 | 1.05 |
| 2024/11/25 | 10,715 | 10,800 | 10,610 | 10,720 | 4,260 | 1.04 |
| 2024/11/26 | 10,780 | 10,895 | 10,660 | 10,710 | 6,930 | -0.09 |
| 2024/11/27 | 10,685 | 10,725 | 10,550 | 10,555 | 2,600 | -1.45 |
| 2024/11/28 | 10,375 | 10,555 | 10,290 | 10,555 | 5,830 | 0.00 |
| 2024/11/29 | 10,495 | 10,495 | 10,180 | 10,400 | 4,930 | -1.47 |
| 2024/12/02 | 10,235 | 10,385 | 10,200 | 10,295 | 3,530 | -1.01 |
| 2024/12/03 | 10,200 | 10,325 | 10,120 | 10,155 | 2,990 | -1.36 |
| 2024/12/04 | 10,100 | 10,230 | 10,055 | 10,100 | 3,170 | -0.54 |
| 2024/12/05 | 10,200 | 10,315 | 10,200 | 10,255 | 2,980 | 1.53 |
| 2024/12/06 | 10,210 | 10,235 | 10,020 | 10,020 | 1,640 | -2.29 |
| 2024/12/09 | 10,050 | 10,160 | 10,015 | 10,105 | 2,710 | 0.85 |
| 2024/12/10 | 9,459 | 9,855 | 9,440 | 9,840 | 14,760 | -2.62 |
| 2024/12/11 | 9,930 | 9,990 | 9,809 | 9,974 | 3,160 | 1.36 |
| 2024/12/12 | 9,974 | 10,000 | 9,845 | 9,878 | 8,950 | -0.96 |
| 2024/12/13 | 10,000 | 10,150 | 9,970 | 10,140 | 3,270 | 2.65 |
| 2024/12/16 | 10,150 | 10,290 | 10,150 | 10,275 | 1,760 | 1.33 |
| 2024/12/17 | 10,335 | 10,435 | 10,200 | 10,355 | 2,730 | 0.78 |
| 2024/12/18 | 10,285 | 10,285 | 10,165 | 10,215 | 1,300 | -1.35 |
| 2024/12/19 | 10,405 | 10,490 | 10,340 | 10,340 | 3,570 | 1.22 |
| 2024/12/20 | 10,460 | 10,615 | 10,445 | 10,445 | 2,510 | 1.02 |
| 2024/12/23 | 10,360 | 10,495 | 10,360 | 10,370 | 1,350 | -0.72 |
| 2024/12/24 | 10,355 | 10,405 | 10,210 | 10,210 | 2,540 | -1.54 |
| 2024/12/25 | 10,220 | 10,290 | 10,185 | 10,185 | 840 | -0.24 |
| 2024/12/26 | 10,185 | 10,325 | 10,140 | 10,245 | 1,100 | 0.59 |
| 2024/12/27 | 10,245 | 10,410 | 10,220 | 10,250 | 1,270 | 0.05 |
| 2024/12/30 | 10,255 | 10,415 | 10,250 | 10,330 | 2,290 | 0.78 |
| 2025/01/06 | 10,495 | 10,545 | 10,400 | 10,535 | 2,130 | 1.98 |
| 2025/01/07 | 10,595 | 10,810 | 10,560 | 10,670 | 4,380 | 1.28 |
| 2025/01/08 | 10,685 | 10,920 | 10,680 | 10,830 | 1,960 | 1.50 |
| 2025/01/09 | 10,845 | 10,845 | 10,725 | 10,830 | 1,230 | 0.00 |
| 2025/01/10 | 10,755 | 10,975 | 10,755 | 10,975 | 1,950 | 1.34 |
| 2025/01/14 | 10,975 | 11,085 | 10,670 | 10,680 | 3,900 | -2.69 |
| 2025/01/15 | 10,715 | 10,820 | 10,705 | 10,705 | 540 | 0.23 |
| 2025/01/16 | 10,610 | 10,610 | 10,350 | 10,510 | 1,700 | -1.82 |
| 2025/01/17 | 10,545 | 10,545 | 10,410 | 10,470 | 2,490 | -0.38 |
| 2025/01/20 | 10,365 | 10,385 | 10,200 | 10,315 | 5,390 | -1.48 |
| 2025/01/21 | 10,105 | 10,290 | 10,025 | 10,190 | 2,410 | -1.21 |
| 2025/01/22 | 10,165 | 10,375 | 10,165 | 10,375 | 2,450 | 1.82 |
| 2025/01/23 | 10,400 | 10,450 | 10,240 | 10,440 | 2,690 | 0.63 |
| 2025/01/24 | 10,345 | 10,420 | 10,130 | 10,130 | 2,550 | -2.97 |
| 2025/01/27 | 10,095 | 10,280 | 10,015 | 10,135 | 1,060 | 0.05 |
| 2025/01/28 | 9,985 | 10,140 | 9,928 | 10,105 | 1,020 | -0.30 |
| 2025/01/29 | 9,972 | 10,105 | 9,930 | 10,105 | 1,470 | 0.00 |
| 2025/01/30 | 9,969 | 10,090 | 9,900 | 9,945 | 1,330 | -1.58 |
| 2025/01/31 | 9,795 | 9,858 | 9,731 | 9,812 | 3,480 | -1.34 |
| 2025/02/03 | 10,100 | 10,210 | 10,010 | 10,085 | 8,060 | 2.78 |
| 2025/02/04 | 9,966 | 9,998 | 9,605 | 9,835 | 8,600 | -2.48 |
| 2025/02/05 | 9,600 | 9,814 | 9,570 | 9,757 | 4,120 | -0.79 |
| 2025/02/06 | 9,805 | 9,805 | 9,527 | 9,636 | 2,090 | -1.24 |
| 2025/02/07 | 9,600 | 9,600 | 9,236 | 9,445 | 6,270 | -1.98 |
| 2025/02/10 | 9,362 | 9,362 | 9,100 | 9,130 | 6,010 | -3.34 |
| 2025/02/12 | 9,235 | 9,320 | 9,166 | 9,180 | 4,700 | 0.55 |
| 2025/02/13 | 9,039 | 9,248 | 8,851 | 8,930 | 6,690 | -2.72 |
| 2025/02/14 | 9,035 | 9,058 | 8,880 | 8,914 | 3,890 | -0.18 |
| 2025/02/17 | 8,823 | 8,856 | 8,543 | 8,717 | 6,270 | -2.21 |
| 2025/02/18 | 8,689 | 8,811 | 8,507 | 8,610 | 8,890 | -1.23 |
| 2025/02/19 | 8,621 | 8,694 | 8,582 | 8,605 | 4,090 | -0.06 |
| 2025/02/20 | 8,685 | 8,685 | 8,540 | 8,540 | 4,440 | -0.76 |
| 2025/02/21 | 8,494 | 8,494 | 8,338 | 8,351 | 11,040 | -2.21 |
| 2025/02/25 | 8,455 | 8,748 | 8,301 | 8,375 | 7,870 | 0.29 |
| 2025/02/26 | 8,302 | 8,350 | 8,110 | 8,110 | 6,430 | -3.16 |
| 2025/02/27 | 8,073 | 8,200 | 7,997 | 8,082 | 6,510 | -0.35 |
| 2025/02/28 | 8,232 | 8,499 | 8,200 | 8,494 | 11,660 | 5.10 |
| 2025/03/03 | 8,375 | 8,560 | 8,360 | 8,560 | 6,530 | 0.78 |
| 2025/03/04 | 8,649 | 8,649 | 8,462 | 8,578 | 10,460 | 0.21 |
| 2025/03/05 | 8,550 | 8,550 | 8,259 | 8,285 | 4,220 | -3.42 |
| 2025/03/06 | 8,089 | 8,089 | 7,922 | 7,922 | 8,550 | -4.38 |
| 2025/03/07 | 8,062 | 8,062 | 7,701 | 7,880 | 6,410 | -0.53 |
| 2025/03/10 | 7,927 | 8,119 | 7,823 | 8,058 | 4,740 | 2.26 |
| 2025/03/11 | 8,169 | 8,186 | 7,965 | 8,094 | 4,320 | 0.45 |
| 2025/03/12 | 8,080 | 8,108 | 7,960 | 8,108 | 3,370 | 0.17 |
| 2025/03/13 | 8,138 | 8,517 | 8,025 | 8,190 | 6,390 | 1.01 |
| 2025/03/14 | 8,085 | 8,100 | 7,879 | 8,008 | 8,380 | -2.22 |
| 2025/03/17 | 7,895 | 7,948 | 7,852 | 7,920 | 2,190 | -1.10 |
| 2025/03/18 | 7,814 | 7,835 | 7,730 | 7,790 | 3,540 | -1.64 |
| 2025/03/19 | 7,735 | 7,857 | 7,730 | 7,778 | 4,540 | -0.15 |
| 2025/03/21 | 7,898 | 8,147 | 7,881 | 8,147 | 8,910 | 4.74 |
| 2025/03/24 | 8,160 | 8,178 | 8,080 | 8,138 | 1,810 | -0.11 |
| 2025/03/25 | 8,187 | 8,349 | 8,145 | 8,250 | 2,540 | 1.38 |
| 2025/03/26 | 8,284 | 8,284 | 8,147 | 8,253 | 2,210 | 0.04 |
| 2025/03/27 | 8,290 | 8,290 | 8,092 | 8,200 | 4,240 | -0.64 |
| 2025/03/28 | 8,120 | 8,364 | 8,092 | 8,295 | 4,380 | 1.16 |
| 2025/03/31 | 8,391 | 8,391 | 8,183 | 8,300 | 2,720 | 0.06 |
| 2025/04/01 | 8,289 | 8,349 | 8,190 | 8,336 | 2,410 | 0.43 |
| 2025/04/02 | 8,351 | 8,400 | 8,286 | 8,340 | 2,260 | 0.05 |
| 2025/04/03 | 8,469 | 8,509 | 8,253 | 8,285 | 7,860 | -0.66 |
| 2025/04/04 | 8,286 | 8,300 | 8,224 | 8,248 | 2,090 | -0.45 |
| 2025/04/07 | 9,148 | 9,300 | 8,701 | 9,255 | 26,720 | 12.21 |
| 2025/04/08 | 9,280 | 9,300 | 8,823 | 9,240 | 16,560 | -0.16 |
| 2025/04/09 | 9,615 | 9,680 | 9,090 | 9,233 | 16,100 | -0.08 |
| 2025/04/10 | 8,877 | 9,000 | 8,665 | 8,793 | 10,040 | -4.77 |
| 2025/04/11 | 8,752 | 8,923 | 8,615 | 8,620 | 3,840 | -1.97 |
| 2025/04/14 | 8,373 | 8,673 | 8,246 | 8,380 | 7,150 | -2.78 |
| 2025/04/15 | 8,283 | 8,409 | 8,277 | 8,408 | 1,410 | 0.33 |
| 2025/04/16 | 8,465 | 8,584 | 8,369 | 8,554 | 2,550 | 1.74 |
| 2025/04/17 | 8,450 | 8,560 | 8,348 | 8,407 | 1,480 | -1.72 |
| 2025/04/18 | 8,400 | 8,468 | 8,381 | 8,395 | 290 | -0.14 |
| 2025/04/21 | 8,404 | 8,670 | 8,283 | 8,285 | 1,890 | -1.31 |
| 2025/04/22 | 8,435 | 8,435 | 8,180 | 8,261 | 1,340 | -0.29 |
| 2025/04/23 | 8,092 | 8,183 | 8,001 | 8,128 | 5,190 | -1.61 |
| 2025/04/24 | 8,135 | 8,300 | 8,135 | 8,300 | 2,450 | 2.12 |
| 2025/04/25 | 8,121 | 8,232 | 8,088 | 8,218 | 2,740 | -0.99 |
| 2025/04/28 | 8,218 | 8,310 | 8,215 | 8,215 | 1,400 | -0.04 |
| 2025/04/30 | 8,294 | 8,294 | 8,205 | 8,240 | 710 | 0.30 |
| 2025/05/01 | 8,211 | 8,285 | 8,210 | 8,285 | 2,810 | 0.55 |
| 2025/05/02 | 8,359 | 8,408 | 8,170 | 8,185 | 2,910 | -1.21 |
| 2025/05/07 | 8,035 | 8,035 | 7,820 | 8,006 | 6,510 | -2.19 |
| 2025/05/08 | 8,091 | 8,158 | 7,933 | 8,019 | 720 | 0.16 |
| 2025/05/09 | 8,117 | 8,193 | 8,076 | 8,139 | 1,390 | 1.50 |
| 2025/05/12 | 8,055 | 8,139 | 7,999 | 8,036 | 530 | -1.27 |
| 2025/05/13 | 8,007 | 8,197 | 8,007 | 8,123 | 840 | 1.08 |
| 2025/05/14 | 8,045 | 8,090 | 7,951 | 7,970 | 1,650 | -1.88 |
| 2025/05/15 | 7,970 | 7,970 | 7,900 | 7,958 | 1,590 | -0.15 |
| 2025/05/16 | 7,981 | 8,018 | 7,921 | 7,952 | 670 | -0.08 |
| 2025/05/19 | 7,915 | 8,030 | 7,915 | 7,939 | 1,250 | -0.16 |
| 2025/05/20 | 7,920 | 7,920 | 7,790 | 7,790 | 2,010 | -1.88 |
| 2025/05/21 | 7,789 | 7,789 | 7,680 | 7,749 | 2,060 | -0.53 |
| 2025/05/22 | 7,756 | 7,769 | 7,700 | 7,724 | 430 | -0.32 |
| 2025/05/23 | 7,727 | 7,864 | 7,719 | 7,784 | 1,710 | 0.78 |
| 2025/05/26 | 7,712 | 7,845 | 7,687 | 7,800 | 1,020 | 0.21 |
| 2025/05/27 | 7,797 | 7,898 | 7,797 | 7,864 | 310 | 0.82 |
| 2025/05/28 | 7,839 | 7,996 | 7,839 | 7,922 | 1,290 | 0.74 |
| 2025/05/29 | 7,922 | 8,018 | 7,900 | 7,930 | 1,150 | 0.10 |
| 2025/05/30 | 7,959 | 7,968 | 7,862 | 7,965 | 1,000 | 0.44 |
| 2025/06/02 | 7,972 | 8,140 | 7,972 | 8,057 | 880 | 1.16 |
| 2025/06/03 | 7,943 | 7,943 | 7,815 | 7,815 | 920 | -3.00 |
| 2025/06/04 | 7,855 | 7,864 | 7,751 | 7,782 | 2,320 | -0.42 |
| 2025/06/05 | 7,705 | 7,715 | 7,649 | 7,682 | 1,550 | -1.29 |
| 2025/06/06 | 7,682 | 7,705 | 7,680 | 7,705 | 350 | 0.30 |
| 2025/06/09 | 7,774 | 7,774 | 7,589 | 7,644 | 1,750 | -0.79 |
| 2025/06/10 | 7,640 | 7,677 | 7,600 | 7,645 | 140 | 0.01 |
| 2025/06/11 | 7,600 | 7,667 | 7,520 | 7,520 | 1,240 | -1.64 |
| 2025/06/12 | 7,574 | 7,591 | 7,537 | 7,591 | 530 | 0.94 |
| 2025/06/13 | 7,526 | 7,728 | 7,505 | 7,653 | 1,450 | 0.82 |
| 2025/06/16 | 7,750 | 7,750 | 7,672 | 7,700 | 300 | 0.61 |
| 2025/06/17 | 7,700 | 7,700 | 7,616 | 7,670 | 530 | -0.39 |
| 2025/06/18 | 7,715 | 7,807 | 7,715 | 7,802 | 2,310 | 1.72 |
| 2025/06/19 | 7,785 | 7,980 | 7,785 | 7,979 | 1,480 | 2.27 |
| 2025/06/20 | 7,974 | 8,000 | 7,839 | 7,886 | 1,740 | -1.17 |
| 2025/06/23 | 7,978 | 8,038 | 7,888 | 7,888 | 1,850 | 0.03 |
| 2025/06/24 | 7,882 | 7,882 | 7,640 | 7,662 | 2,610 | -2.87 |
| 2025/06/25 | 7,650 | 7,650 | 7,542 | 7,563 | 500 | -1.29 |
| 2025/06/26 | 7,657 | 7,657 | 7,545 | 7,580 | 360 | 0.22 |
| 2025/06/27 | 7,575 | 7,612 | 7,460 | 7,612 | 1,440 | 0.42 |
| 2025/06/30 | 7,568 | 7,649 | 7,568 | 7,649 | 240 | 0.49 |
| 2025/07/01 | 7,608 | 7,615 | 7,588 | 7,588 | 550 | -0.80 |
| 2025/07/02 | 7,581 | 7,581 | 7,525 | 7,561 | 2,800 | -0.36 |
| 2025/07/03 | 7,560 | 7,699 | 7,560 | 7,648 | 690 | 1.15 |
| 2025/07/04 | 7,798 | 7,798 | 7,655 | 7,702 | 870 | 0.71 |
| 2025/07/07 | 7,667 | 7,790 | 7,667 | 7,739 | 270 | 0.48 |
| 2025/07/08 | 7,836 | 7,836 | 7,706 | 7,718 | 550 | -0.27 |
| 2025/07/09 | 7,735 | 7,847 | 7,735 | 7,845 | 430 | 1.65 |
| 2025/07/10 | 7,815 | 7,815 | 7,777 | 7,778 | 350 | -0.85 |
| 2025/07/11 | 7,735 | 7,762 | 7,640 | 7,658 | 290 | -1.54 |
| 2025/07/14 | 7,730 | 7,797 | 7,720 | 7,720 | 1,830 | 0.81 |
| 2025/07/15 | 7,722 | 7,757 | 7,700 | 7,712 | 180 | -0.10 |
| 2025/07/16 | 7,776 | 7,776 | 7,615 | 7,720 | 290 | 0.10 |
| 2025/07/17 | 7,692 | 7,710 | 7,650 | 7,708 | 160 | -0.16 |
| 2025/07/18 | 7,621 | 7,674 | 7,596 | 7,630 | 1,450 | -1.01 |
| 2025/07/22 | 7,554 | 7,554 | 7,464 | 7,484 | 1,630 | -1.91 |
| 2025/07/23 | 7,454 | 7,454 | 7,311 | 7,361 | 5,440 | -1.64 |
| 2025/07/24 | 7,310 | 7,323 | 7,220 | 7,270 | 1,230 | -1.24 |
| 2025/07/25 | 7,308 | 7,392 | 7,308 | 7,387 | 670 | 1.61 |
| 2025/07/28 | 7,400 | 7,414 | 7,384 | 7,414 | 2,040 | 0.37 |
| 2025/07/29 | 7,499 | 7,530 | 7,480 | 7,494 | 660 | 1.08 |
| 2025/07/30 | 7,494 | 7,550 | 7,460 | 7,550 | 1,430 | 0.75 |
| 2025/07/31 | 7,599 | 7,694 | 7,599 | 7,666 | 2,950 | 1.54 |
| 2025/08/01 | 7,771 | 7,829 | 7,763 | 7,829 | 1,880 | 2.13 |
| 2025/08/04 | 7,834 | 7,834 | 7,644 | 7,644 | 2,040 | -2.36 |
| 2025/08/05 | 7,600 | 7,646 | 7,567 | 7,583 | 690 | -0.80 |
| 2025/08/06 | 7,592 | 7,610 | 7,550 | 7,600 | 1,860 | 0.22 |
| 2025/08/07 | 7,550 | 7,627 | 7,547 | 7,553 | 360 | -0.62 |
| 2025/08/08 | 7,535 | 7,610 | 7,535 | 7,587 | 530 | 0.45 |
| 2025/08/12 | 7,651 | 7,714 | 7,649 | 7,668 | 620 | 1.07 |
| 2025/08/13 | 7,550 | 7,606 | 7,460 | 7,460 | 710 | -2.71 |
| 2025/08/14 | 7,346 | 7,387 | 7,284 | 7,375 | 1,220 | -1.14 |
| 2025/08/15 | 7,455 | 7,524 | 7,455 | 7,510 | 670 | 1.83 |
| 2025/08/18 | 7,510 | 7,510 | 7,406 | 7,468 | 490 | -0.56 |
| 2025/08/19 | 7,486 | 7,600 | 7,479 | 7,560 | 690 | 1.23 |
| 2025/08/20 | 7,608 | 7,629 | 7,540 | 7,540 | 540 | -0.26 |
| 2025/08/21 | 7,536 | 7,566 | 7,525 | 7,566 | 460 | 0.34 |
| 2025/08/22 | 7,566 | 7,600 | 7,535 | 7,538 | 430 | -0.37 |
| 2025/08/25 | 7,370 | 7,383 | 7,300 | 7,369 | 1,400 | -2.24 |
| 2025/08/26 | 7,371 | 7,433 | 7,350 | 7,390 | 380 | 0.28 |
| 2025/08/27 | 7,391 | 7,524 | 7,364 | 7,524 | 1,180 | 1.81 |
| 2025/08/28 | 7,580 | 7,618 | 7,550 | 7,585 | 2,030 | 0.81 |
| 2025/08/29 | 7,536 | 7,549 | 7,511 | 7,549 | 210 | -0.47 |
| 2025/09/01 | 7,577 | 7,577 | 7,390 | 7,400 | 1,820 | -1.97 |
| 2025/09/02 | 7,459 | 7,491 | 7,398 | 7,441 | 1,110 | 0.55 |
| 2025/09/03 | 7,424 | 7,559 | 7,424 | 7,538 | 1,090 | 1.30 |
| 2025/09/04 | 7,536 | 7,664 | 7,452 | 7,600 | 1,420 | 0.82 |
| 2025/09/05 | 7,596 | 7,610 | 7,536 | 7,551 | 1,670 | -0.64 |
| 2025/09/08 | 7,547 | 7,562 | 7,455 | 7,485 | 7,040 | -0.87 |
| 2025/09/09 | 7,428 | 7,552 | 7,335 | 7,391 | 2,180 | -1.26 |
| 2025/09/10 | 7,341 | 7,345 | 7,202 | 7,276 | 4,340 | -1.56 |
| 2025/09/11 | 7,293 | 7,337 | 7,271 | 7,272 | 720 | -0.05 |
| 2025/09/12 | 7,185 | 7,219 | 7,155 | 7,200 | 1,200 | -0.99 |
| 2025/09/16 | 7,165 | 7,215 | 7,152 | 7,215 | 1,810 | 0.21 |
| 2025/09/17 | 7,111 | 7,145 | 7,011 | 7,033 | 2,490 | -2.52 |
| 2025/09/18 | 7,001 | 7,152 | 6,970 | 7,152 | 3,430 | 1.69 |
| 2025/09/19 | 7,152 | 7,190 | 7,130 | 7,179 | 1,370 | 0.38 |
| 2025/09/22 | 7,141 | 7,255 | 7,141 | 7,255 | 1,140 | 1.06 |
| 2025/09/24 | 7,300 | 7,300 | 7,178 | 7,178 | 1,280 | -1.06 |
| 2025/09/25 | 7,225 | 7,225 | 7,138 | 7,166 | 480 | -0.17 |
| 2025/09/26 | 7,224 | 7,340 | 7,224 | 7,300 | 1,190 | 1.87 |
| 2025/09/29 | 7,250 | 7,306 | 7,200 | 7,235 | 750 | -0.89 |
| 2025/09/30 | 7,142 | 7,270 | 7,142 | 7,230 | 140 | -0.07 |
| 2025/10/01 | 7,150 | 7,220 | 7,064 | 7,064 | 690 | -2.30 |
| 2025/10/02 | 7,013 | 7,040 | 6,902 | 6,902 | 1,840 | -2.29 |
| 2025/10/03 | 6,921 | 7,029 | 6,921 | 7,006 | 1,980 | 1.51 |
| 2025/10/06 | 7,008 | 7,176 | 7,008 | 7,141 | 1,060 | 1.93 |
| 2025/10/07 | 7,097 | 7,178 | 7,097 | 7,146 | 670 | 0.07 |
| 2025/10/08 | 7,215 | 7,400 | 7,215 | 7,301 | 3,810 | 2.17 |
| 2025/10/09 | 7,240 | 7,352 | 7,240 | 7,277 | 1,060 | -0.33 |
| 2025/10/10 | 7,411 | 7,465 | 7,370 | 7,438 | 1,060 | 2.21 |
| 2025/10/14 | 7,555 | 7,650 | 7,500 | 7,625 | 1,570 | 2.51 |
| 2025/10/15 | 7,604 | 7,604 | 7,465 | 7,484 | 490 | -1.85 |
| 2025/10/16 | 7,461 | 7,511 | 7,405 | 7,511 | 450 | 0.36 |
| 2025/10/17 | 7,488 | 7,599 | 7,419 | 7,599 | 1,090 | 1.17 |
| 2025/10/20 | 7,449 | 7,529 | 7,419 | 7,456 | 770 | -1.88 |
| 2025/10/21 | 7,400 | 7,400 | 7,306 | 7,359 | 1,040 | -1.30 |
| 2025/10/22 | 7,454 | 7,539 | 7,453 | 7,481 | 800 | 1.66 |
| 2025/10/23 | 7,528 | 7,590 | 7,521 | 7,531 | 1,270 | 0.67 |
| 2025/10/24 | 7,509 | 7,509 | 7,438 | 7,480 | 480 | -0.68 |
| 2025/10/27 | 7,308 | 7,374 | 7,308 | 7,360 | 900 | -1.60 |
| 2025/10/28 | 7,440 | 7,440 | 7,331 | 7,364 | 380 | 0.05 |
| 2025/10/29 | 7,309 | 7,358 | 7,269 | 7,358 | 280 | -0.08 |
| 2025/10/30 | 7,413 | 7,510 | 7,359 | 7,442 | 1,330 | 1.14 |
| 2025/10/31 | 7,519 | 7,631 | 7,505 | 7,594 | 1,850 | 2.04 |
| 2025/11/04 | 7,635 | 7,635 | 7,551 | 7,587 | 1,060 | -0.09 |
| 2025/11/05 | 7,694 | 7,730 | 7,638 | 7,671 | 1,720 | 1.11 |
| 2025/11/06 | 7,600 | 7,610 | 7,502 | 7,507 | 1,710 | -2.14 |
| 2025/11/07 | 7,448 | 7,592 | 7,448 | 7,580 | 650 | 0.97 |
| 2025/11/10 | 7,583 | 7,583 | 7,455 | 7,455 | 400 | -1.65 |
| 2025/11/11 | 7,455 | 7,500 | 7,430 | 7,455 | 170 | 0.00 |
| 2025/11/12 | 7,497 | 7,497 | 7,368 | 7,425 | 250 | -0.40 |
| 2025/11/13 | 7,470 | 7,470 | 7,404 | 7,406 | 140 | -0.26 |
| 2025/11/14 | 7,428 | 7,466 | 7,419 | 7,439 | 380 | 0.45 |
| 2025/11/17 | 7,479 | 7,599 | 7,479 | 7,552 | 880 | 1.52 |
| 2025/11/18 | 7,611 | 7,745 | 7,611 | 7,745 | 950 | 2.56 |
| 2025/11/19 | 7,658 | 7,769 | 7,658 | 7,747 | 790 | 0.03 |
| 2025/11/20 | 7,747 | 7,872 | 7,740 | 7,872 | 980 | 1.61 |
| 2025/11/21 | 7,940 | 8,050 | 7,940 | 7,940 | 1,160 | 0.86 |
| 2025/11/25 | 7,880 | 7,880 | 7,786 | 7,808 | 1,000 | -1.66 |
| 2025/11/26 | 7,760 | 7,760 | 7,689 | 7,760 | 310 | -0.61 |
| 2025/11/27 | 7,748 | 7,780 | 7,692 | 7,692 | 600 | -0.88 |
| 2025/11/28 | 7,777 | 7,790 | 7,736 | 7,750 | 420 | 0.75 |
| 2025/12/01 | 7,742 | 7,742 | 7,700 | 7,723 | 1,050 | -0.35 |
| 2025/12/02 | 7,700 | 7,720 | 7,633 | 7,668 | 210 | -0.71 |
| 2025/12/03 | 7,720 | 7,840 | 7,713 | 7,807 | 500 | 1.81 |
| 2025/12/04 | 7,807 | 7,831 | 7,780 | 7,807 | 360 | 0.00 |
| 2025/12/05 | 7,777 | 7,788 | 7,640 | 7,640 | 520 | -2.14 |
| 2025/12/08 | 7,643 | 7,770 | 7,643 | 7,712 | 710 | 0.94 |
| 2025/12/09 | 7,770 | 7,909 | 7,770 | 7,890 | 2,490 | 2.31 |
| 2025/12/10 | 7,970 | 8,027 | 7,941 | 7,990 | 1,420 | 1.27 |
| 2025/12/11 | 7,910 | 7,917 | 7,847 | 7,915 | 740 | -0.94 |
| 2025/12/12 | 7,899 | 7,899 | 7,728 | 7,728 | 1,650 | -2.36 |
| 2025/12/15 | 7,995 | 7,995 | 7,860 | 7,880 | 1,010 | 1.97 |
| 2025/12/16 | 7,956 | 8,063 | 7,956 | 8,038 | 2,000 | 2.01 |
| 2025/12/17 | 8,059 | 8,063 | 7,947 | 7,947 | 1,130 | -1.13 |
| 2025/12/18 | 8,073 | 8,092 | 7,985 | 8,040 | 990 | 1.17 |
| 2025/12/19 | 8,020 | 8,020 | 7,929 | 7,942 | 620 | -1.22 |
| 2025/12/22 | 7,958 | 8,000 | 7,958 | 7,980 | 390 | 0.48 |
| 2025/12/23 | 7,954 | 7,967 | 7,889 | 7,959 | 920 | -0.26 |
| 2025/12/24 | 7,970 | 7,970 | 7,915 | 7,957 | 400 | -0.03 |
| 2025/12/25 | 7,959 | 7,960 | 7,895 | 7,895 | 440 | -0.78 |
| 2025/12/26 | 7,912 | 7,940 | 7,907 | 7,925 | 660 | 0.38 |
| 2025/12/29 | 7,888 | 7,970 | 7,868 | 7,970 | 940 | 0.57 |
| 2025/12/30 | 7,970 | 8,000 | 7,850 | 7,850 | 380 | -1.51 |
| 2026/01/05 | 7,788 | 7,830 | 7,722 | 7,808 | 1,320 | -0.54 |
| 2026/01/06 | 7,658 | 7,740 | 7,601 | 7,613 | 2,380 | -2.50 |
| 2026/01/07 | 7,618 | 7,781 | 7,618 | 7,733 | 630 | 1.58 |
| 2026/01/08 | 7,795 | 7,900 | 7,766 | 7,849 | 890 | 1.50 |
| 2026/01/09 | 7,823 | 7,938 | 7,801 | 7,860 | 560 | 0.14 |
| 2026/01/13 | 7,611 | 7,757 | 7,605 | 7,733 | 1,630 | -1.62 |
| 2026/01/14 | 7,785 | 7,795 | 7,705 | 7,752 | 410 | 0.25 |
| 2026/01/15 | 7,809 | 7,809 | 7,666 | 7,744 | 420 | -0.10 |
| 2026/01/16 | 7,749 | 7,783 | 7,700 | 7,782 | 540 | 0.49 |
| 2026/01/19 | 7,805 | 7,850 | 7,793 | 7,850 | 890 | 0.87 |
| 2026/01/20 | 7,867 | 7,921 | 7,831 | 7,921 | 1,280 | 0.90 |
| 2026/01/21 | 7,925 | 7,934 | 7,864 | 7,910 | 1,500 | -0.14 |
| 2026/01/22 | 7,893 | 7,953 | 7,850 | 7,911 | 1,910 | 0.01 |
| 2026/01/23 | 7,868 | 7,884 | 7,830 | 7,836 | 270 | -0.95 |
| 2026/01/26 | 7,703 | 7,718 | 7,617 | 7,699 | 2,620 | -1.75 |
| 2026/01/27 | 7,674 | 7,674 | 7,566 | 7,568 | 710 | -1.70 |
| 2026/01/28 | 7,520 | 7,520 | 6,983 | 7,355 | 3,120 | -2.81 |
| 2026/01/29 | 7,355 | 7,374 | 7,242 | 7,266 | 1,120 | -1.21 |
| 2026/01/30 | 7,345 | 7,463 | 7,340 | 7,463 | 1,410 | 2.71 |
| 2026/02/02 | 7,584 | 7,809 | 7,556 | 7,761 | 1,900 | 3.99 |
| 2026/02/03 | 7,761 | 7,810 | 7,700 | 7,810 | 910 | 0.63 |
| 2026/02/04 | 7,843 | 7,854 | 7,800 | 7,800 | 1,210 | -0.13 |
| 2026/02/05 | 7,890 | 7,975 | 7,870 | 7,870 | 1,530 | 0.90 |
| 2026/02/06 | 7,978 | 7,990 | 7,815 | 7,831 | 1,510 | -0.50 |
| 2026/02/09 | 7,771 | 7,771 | 7,692 | 7,720 | 800 | -1.42 |
| 2026/02/10 | 7,727 | 7,727 | 7,608 | 7,626 | 410 | -1.22 |
| 2026/02/12 | 7,530 | 7,575 | 7,491 | 7,574 | 870 | -0.68 |
| 2026/02/13 | 7,674 | 7,710 | 7,630 | 7,689 | 550 | 1.52 |
| 2026/02/16 | 7,689 | 7,743 | 7,657 | 7,667 | 420 | -0.29 |
| 2026/02/17 | 7,616 | 7,669 | 7,616 | 7,633 | 880 | -0.44 |
| 2026/02/18 | 7,620 | 7,652 | 7,610 | 7,610 | 4,350 | -0.30 |
| 2026/02/19 | 7,610 | 7,700 | 7,512 | 7,688 | 660 | 1.02 |
| 2026/02/20 | 7,710 | 7,831 | 7,710 | 7,800 | 840 | 1.46 |
| 2026/02/24 | 7,701 | 7,835 | 7,640 | 7,835 | 710 | 0.45 |
| 2026/02/25 | 7,727 | 7,854 | 7,727 | 7,784 | 1,660 | -0.65 |
| 2026/02/26 | 7,751 | 7,968 | 7,751 | 7,959 | 1,620 | 2.25 |
| 2026/02/27 | 7,959 | 8,029 | 7,940 | 7,944 | 3,210 | -0.19 |
| 2026/03/02 | 8,171 | 8,255 | 8,055 | 8,255 | 4,180 | 3.91 |
| 2026/03/03 | 8,255 | 8,363 | 8,170 | 8,349 | 1,110 | 1.14 |
| 2026/03/04 | 8,488 | 8,558 | 8,372 | 8,467 | 3,400 | 1.41 |
| 2026/03/05 | 8,258 | 8,448 | 8,210 | 8,444 | 3,430 | -0.27 |
| 2026/03/06 | 8,470 | 8,517 | 8,234 | 8,331 | 1,760 | -1.34 |
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。 | |