日経平均ブル２倍上場投信（1579）の銘柄情報
日経平均ブル２倍上場投信 1579
700.5円
(時刻：15:30)
▼ -7.2円 (-1.01%)
価格情報
| 始値 | 694.3円 |
| 高値 | 701.5円 |
| 安値 | 687.6円 |
| 終値 | 700.5円 |
| 出来高 | 12,420,680株 |
| 売買代金 | 8,634,351,690円 |
| 売り気配 (15:30) | 700.5円 |
| 買い気配 (15:30) | 700.0円 |
| 年初来高値 (2026/05/07) | 711.8円 |
| 年初来安値 (2026/03/23) | 458.2円 |
基本情報
| 銘柄名 | 日経平均ブル２倍上場投信 |
| 英文銘柄名 | NIKKEI 225 BULL 2X ETF |
| 時価総額 | 46,425,120,000.0円 |
| 発行済株式総数 | 64,280,000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 | ― |
| 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 |
|---|---|---|---|---|
| 2026/02/19 | 2,649,730 | 125,680 | 6,127,420 | -889,720 |
| 2026/02/18 | 2,524,050 | -108,820 | 7,017,140 | -558,340 |
| 2026/02/17 | 2,632,870 | -228,400 | 7,575,480 | 919,200 |
| 2026/02/16 | 2,861,270 | -287,720 | 6,656,280 | 1,620,130 |
| 2026/02/13 | 3,148,990 | 0 | 5,036,150 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/05/01 | 2,513,340 | -387,640 | 6,195,580 | -83,990 |
| 2026/04/24 | 2,900,980 | -52,790 | 6,279,570 | -472,690 |
| 2026/04/17 | 2,953,770 | 433,810 | 6,752,260 | -752,930 |
| 2026/04/10 | 2,519,960 | 840,790 | 7,505,190 | -4,738,790 |
| 2026/04/03 | 1,679,170 | 37,760 | 12,243,980 | 12,780 |
| 2026/03/27 | 1,641,410 | 139,610 | 12,231,200 | -1,314,160 |
| 2026/03/19 | 1,501,800 | -179,110 | 13,545,360 | 1,368,990 |
| 2026/03/13 | 1,680,910 | -169,030 | 12,176,370 | 1,782,080 |
| 2026/03/06 | 1,849,940 | -759,810 | 10,394,290 | 4,081,030 |
| 2026/02/27 | 2,609,750 | 255,730 | 6,313,260 | 184,080 |
| 2026/02/20 | 2,354,020 | -507,250 | 6,129,180 | -527,100 |
| 2026/02/13 | 2,861,270 | 611,920 | 6,656,280 | -2,259,930 |
| 2026/02/06 | 2,249,350 | -620,540 | 8,916,210 | 1,750,670 |
| 2026/01/30 | 2,869,890 | -413,900 | 7,165,540 | 147,250 |
| 2026/01/23 | 3,283,790 | -274,430 | 7,018,290 | -252,510 |
| 2026/01/16 | 3,558,220 | -15,960 | 7,270,800 | 600,550 |
| 2026/01/09 | 3,574,180 | 249,210 | 6,670,250 | -242,860 |
| 2025/12/26 | 3,324,970 | -243,420 | 6,913,110 | -2,355,490 |
| 2025/12/19 | 3,568,390 | -511,940 | 9,268,600 | 2,011,050 |
| 2025/12/12 | 4,080,330 | 95,380 | 7,257,550 | -129,150 |
| 2025/12/05 | 3,984,950 | -279,560 | 7,386,700 | -901,750 |
| 2025/11/28 | 4,264,510 | 82,930 | 8,288,450 | -1,400,510 |
| 2025/11/21 | 4,181,580 | -363,450 | 9,688,960 | 560,840 |
| 2025/11/14 | 4,545,030 | -181,500 | 9,128,120 | -1,195,650 |
| 2025/11/07 | 4,726,530 | -884,260 | 10,323,770 | 3,191,560 |
| 2025/10/31 | 5,610,790 | 403,290 | 7,132,210 | -391,900 |
| 2025/10/24 | 5,207,500 | 137,590 | 7,524,110 | -2,753,920 |
| 2025/10/17 | 5,069,910 | -1,219,840 | 10,278,030 | 757,740 |
| 2025/10/10 | 6,289,750 | -1,026,330 | 9,520,290 | -1,233,730 |
| 2025/10/03 | 7,316,080 | -647,350 | 10,754,020 | 678,100 |
| 2025/09/26 | 7,963,430 | -92,330 | 10,075,920 | -130,310 |
| 2025/09/19 | 8,055,760 | -234,170 | 10,206,230 | 437,540 |
| 2025/09/12 | 8,289,930 | 1,524,400 | 9,768,690 | -362,120 |
| 2025/09/05 | 6,765,530 | 222,620 | 10,130,810 | 368,530 |
| 2025/08/29 | 6,542,910 | -860,390 | 9,762,280 | -1,315,900 |
| 2025/08/22 | 7,403,300 | -127,700 | 11,078,180 | 1,835,720 |
| 2025/08/15 | 7,531,000 | 210,210 | 9,242,460 | 1,894,310 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Gordian Capital Singapore Private Limited | 249,000 | 0.35% | 2025/07/30 |
| Jefferies International Limited | 196,880 | 0.26% | 2025/12/05 |
| Jump Trading Pacific Pte Ltd | 278,590 | 0.42% | 2026/04/30 |
| 京橋工業株式会社 | 245,180 | 0.42% | 2025/11/07 |
| 個人#2 | 230,000 | 0.40% | 2025/10/06 |
| 個人#3 | 300,000 | 0.44% | 2025/07/30 |
| 個人#4 | 330,000 | 0.45% | 2025/09/04 |
| 個人#8 | 230,000 | 0.40% | 2026/01/13 |
| 合計・最新計算日 | 2,059,650 | 3.14% | 2026/04/30 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/04/30 | Jump Trading Pacific Pte Ltd | 278,590 （0.80%→0.42%） |
| 2026/04/23 | Jump Trading Pacific Pte Ltd | 521,520 （3.71%→0.80%） |
| 2026/03/31 | Jump Trading Pacific Pte Ltd | 3,816,900 （0.44%→3.71%） |
| 2026/03/24 | Jump Trading Pacific Pte Ltd | 208,920 （0.59%→0.21%） |
| 2026/03/20 | Jump Trading Pacific Pte Ltd | 569,720 （0.57%→0.59%） |
| 2026/03/19 | Jump Trading Pacific Pte Ltd | 569,720 （1.12%→0.57%） |
| 2026/03/13 | Jump Trading Pacific Pte Ltd | 1,089,270 （0.97%→1.12%） |
| 2026/03/12 | Jump Trading Pacific Pte Ltd | 929,870 （1.01%→0.97%） |
| 2026/03/11 | Jump Trading Pacific Pte Ltd | 973,280 （1.52%→1.01%） |
| 2026/03/06 | Jump Trading Pacific Pte Ltd | 1,247,000 （0.90%→1.52%） |
| 2026/03/05 | Jump Trading Pacific Pte Ltd | 664,670 （11.92→0.90%） |
| 2026/03/04 | Jump Trading Pacific Pte Ltd | 7,442,740 （7.59%→11.92） |
| 2026/03/03 | Jump Trading Pacific Pte Ltd | 4,360,800 （4.60%→7.59%） |
| 2026/03/02 | Jump Trading Pacific Pte Ltd | 2,545,350 （2.01%→4.60%） |
| 2026/02/27 | Jump Trading Pacific Pte Ltd | 1,196,060 （2.76%→2.01%） |
| 2026/02/16 | Jump Trading Pacific Pte Ltd | 1,593,690 （2.20%→2.76%） |
| 2026/02/13 | Jump Trading Pacific Pte Ltd | 1,273,630 （3.17%→2.20%） |
| 2026/02/06 | Jump Trading Pacific Pte Ltd | 2,031,880 （2.66%→3.17%） |
| 2026/02/05 | Jump Trading Pacific Pte Ltd | 1,715,510 （3.26%→2.66%） |
| 2026/02/02 | Jump Trading Pacific Pte Ltd | 2,138,940 （0.68%→3.26%） |
| 2026/01/30 | Jump Trading Pacific Pte Ltd | 446,370 （0.47%→0.68%） |
| 2026/01/29 | Jump Trading Pacific Pte Ltd | 312,260 （2.65%→0.47%） |
| 2026/01/26 | Jump Trading Pacific Pte Ltd | 1,692,530 （2.52%→2.65%） |
| 2026/01/21 | Jump Trading Pacific Pte Ltd | 1,508,200 （3.88%→2.52%） |
| 2026/01/20 | Jump Trading Pacific Pte Ltd | 2,236,210 （3.80%→3.88%） |
| 2026/01/19 | Jump Trading Pacific Pte Ltd | 2,144,110 （0.93%→3.80%） |
| 2026/01/13 | 個人 | 230,000 （0.50%→0.40%） |
| 2026/01/13 | Jump Trading Pacific Pte Ltd | 548,420 （2.26%→0.93%） |
| 2026/01/09 | 個人 | 300,000 （0.48%→0.50%） |
| 2026/01/08 | Jump Trading Pacific Pte Ltd | 1,343,080 （1.23%→2.26%） |
| 2026/01/07 | Jump Trading Pacific Pte Ltd | 774,840 （1.37%→1.23%） |
| 2026/01/02 | Jump Trading Pacific Pte Ltd | 930,510 （1.37%→1.37%） |
| 2026/01/01 | Jump Trading Pacific Pte Ltd | 930,510 （1.37%→1.37%） |
| 2025/12/31 | Jump Trading Pacific Pte Ltd | 930,510 （1.37%→1.37%） |
| 2025/12/30 | Jump Trading Pacific Pte Ltd | 930,510 （1.44%→1.37%） |
| 2025/12/18 | Jump Trading Pacific Pte Ltd | 1,038,970 （0.65%→1.44%） |
| 2025/12/17 | Jump Trading Pacific Pte Ltd | 448,680 （0.91%→0.65%） |
| 2025/12/16 | Jump Trading Pacific Pte Ltd | 619,780 （1.93%→0.91%） |
| 2025/12/11 | Jump Trading Pacific Pte Ltd | 1,238,600 （1.32%→1.93%） |
| 2025/12/05 | Jump Trading Pacific Pte Ltd | 994,050 （0.71%→1.32%） |
| 2025/12/05 | Jefferies International Limited | 196,880 （0.93%→0.26%） |
| 2025/12/04 | Jefferies International Limited | 696,880 （None→0.93%） |
| 2025/12/02 | Jump Trading Pacific Pte Ltd | 522,910 （3.10%→0.71%） |
| 2025/12/01 | Jump Trading Pacific Pte Ltd | 2,330,070 （2.22%→3.10%） |
| 2025/11/25 | Jump Trading Pacific Pte Ltd | 1,688,940 （2.06%→2.22%） |
| 2025/11/25 | 個人 | 350,000 （0.59%→0.48%） |
| 2025/11/24 | Jump Trading Pacific Pte Ltd | 1,488,590 （2.21%→2.06%） |
| 2025/11/21 | Jump Trading Pacific Pte Ltd | 1,488,590 （4.99%→2.21%） |
| 2025/11/19 | Jump Trading Pacific Pte Ltd | 3,316,670 （4.46%→4.99%） |
| 2025/11/18 | Jump Trading Pacific Pte Ltd | 2,870,540 （1.35%→4.46%） |
| 2025/11/17 | Jump Trading Pacific Pte Ltd | 868,650 （2.45%→1.35%） |
| 2025/11/14 | Jump Trading Pacific Pte Ltd | 1,606,620 （0.37%→2.45%） |
| 2025/11/12 | Jump Trading Pacific Pte Ltd | 253,060 （3.13%→0.37%） |
| 2025/11/10 | 個人 | 350,000 （0.60%→0.59%） |
| 2025/11/07 | 京橋工業株式会社 | 245,180 （0.51%→0.42%） |
| 2025/11/07 | Jump Trading Pacific Pte Ltd | 1,858,390 （1.32%→3.13%） |
| 2025/11/06 | 個人 | 350,000 （0.50%→0.60%） |
| 2025/11/06 | 京橋工業株式会社 | 295,180 （0.48%→0.51%） |
| 2025/11/06 | Jump Trading Pacific Pte Ltd | 760,110 （6.52%→1.32%） |
| 2025/11/05 | 京橋工業株式会社 | 285,180 （0.51%→0.48%） |
| 2025/11/05 | Jump Trading Pacific Pte Ltd | 3,762,330 （3.09%→6.52%） |
| 2025/11/04 | Jump Trading Pacific Pte Ltd | 1,805,560 （1.76%→3.09%） |
| 2025/10/27 | 個人 | 320,000 （0.48%→0.50%） |
| 2025/10/24 | 京橋工業株式会社 | 335,180 （0.45%→0.51%） |
| 2025/10/23 | 個人 | 320,000 （0.55%→0.48%） |
| 2025/10/23 | 京橋工業株式会社 | 295,180 （0.53%→0.45%） |
| 2025/10/23 | Jump Trading Pacific Pte Ltd | 1,148,280 （3.13%→1.76%） |
| 2025/10/17 | Jump Trading Pacific Pte Ltd | 1,975,890 （0.40%→3.13%） |
| 2025/10/16 | 京橋工業株式会社 | 300,180 （0.48%→0.53%） |
| 2025/10/16 | Jump Trading Pacific Pte Ltd | 231,000 （5.05%→0.40%） |
| 2025/10/14 | 京橋工業株式会社 | 280,180 （0.51%→0.48%） |
| 2025/10/14 | Jump Trading Pacific Pte Ltd | 3,019,000 （1.48%→5.05%） |
| 2025/10/13 | Jump Trading Pacific Pte Ltd | 865,390 （1.50%→1.48%） |
| 2025/10/10 | Jump Trading Pacific Pte Ltd | 865,390 （2.45%→1.50%） |
| 2025/10/08 | Jump Trading Pacific Pte Ltd | 1,374,620 （1.41%→2.45%） |
| 2025/10/07 | Jump Trading Pacific Pte Ltd | 830,600 （2.47%→1.41%） |
| 2025/10/06 | 個人 | 320,000 （0.61%→0.55%） |
| 2025/10/06 | 個人 | 230,000 （0.80%→0.40%） |
| 2025/10/03 | 京橋工業株式会社 | 290,180 （0.42%→0.51%） |
| 2025/10/01 | 個人 | 450,000 （0.74%→0.80%） |
| 2025/10/01 | Jump Trading Pacific Pte Ltd | 1,394,360 （3.67%→2.47%） |
| 2025/09/25 | 個人 | 0 （0.51%→0.00%） |
| 2025/09/19 | 個人 | 360,000 （0.40%→0.61%） |
| 2025/09/17 | 個人 | 450,000 （0.69%→0.74%） |
| 2025/09/16 | 個人 | 330,000 （0.42%→0.51%） |
| 2025/09/04 | 個人 | 330,000 （0.50%→0.45%） |
| 2025/09/02 | 個人 | 330,000 （0.49%→0.50%） |
| 2025/09/01 | 個人 | 330,000 （0.50%→0.49%） |
| 2025/08/28 | 個人 | 450,000 （0.71%→0.69%） |
| 2025/08/25 | 個人 | 0 （0.79%→0.00%） |
| 2025/08/22 | 個人 | 470,000 （0.33%→0.79%） |
| 2025/08/21 | 個人 | 200,000 （0.92%→0.33%） |
| 2025/08/20 | 個人 | 548,950 （0.48%→0.92%） |
| 2025/08/18 | 個人 | 450,000 （0.65%→0.71%） |
| 2025/08/15 | 個人 | 0 （1.17%→0.00%） |
| 2025/08/14 | 個人 | 450,000 （0.59%→0.65%） |
| 2025/08/14 | 個人 | 804,120 （0.81%→1.17%） |
| 2025/08/13 | 個人 | 616,320 （0.33%→0.81%） |
| 2025/08/13 | 個人 | 380,000 （0.48%→0.50%） |
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 |
|---|---|---|---|
| 2026/05/07 | 584,340 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026/05/08 | 東証 | 583,050 | 295,810 | 287,240 | 0 | 6 | |||
| 2026/05/07 | 東証 | 411,670 | 996,010 | -584,340 | 0 | 6 | 0.50 | 25.78 | E |
| 2026/05/01 | 東証 | 1,145,480 | 87,340 | 1,058,140 | 0 | 18 | - | - | - |
| 2026/04/30 | 東証 | 1,177,270 | 76,820 | 1,100,450 | 0 | 6 | - | - | - |
| 2026/04/28 | 東証 | 937,180 | 151,040 | 786,140 | 0 | 36 | - | - | - |
| 2026/04/27 | 東証 | 471,830 | 437,740 | 34,090 | 0 | 6 | - | - | - |
| 2026/04/24 | 東証 | 914,210 | 232,820 | 681,390 | 0 | 12 | - | - | - |
| 2026/04/23 | 東証 | 1,192,910 | 195,430 | 997,480 | 0 | 6 | - | - | - |
| 2026/04/22 | 東証 | 1,004,500 | 245,930 | 758,570 | 0 | 18 | - | - | - |
| 2026/04/21 | 東証 | 988,860 | 228,990 | 759,870 | 0 | 6 | - | - | - |
| 2026/04/20 | 東証 | 1,135,300 | 73,220 | 1,062,080 | 0 | 6 | - | - | - |
| 2026/04/17 | 東証 | 1,117,370 | 79,940 | 1,037,430 | 0 | 6 | - | - | - |
| 2026/04/16 | 東証 | 66,370 | 446,740 | -380,370 | 0 | 6 | 0.50 | 28.64 | E |
| 2026/04/15 | 東証 | 597,710 | 131,590 | 466,120 | 0 | 18 | - | - | - |
| 2026/04/14 | 東証 | 686,430 | 120,680 | 565,750 | 0 | 6 | - | - | - |
| 2026/04/13 | 東証 | 971,150 | 57,730 | 913,420 | 0 | 6 | - | - | - |
| 2026/04/10 | 東証 | 814,650 | 83,160 | 731,490 | 0 | 6 | - | - | - |
| 2026/04/09 | 東証 | 1,081,620 | 25,900 | 1,055,720 | 0 | 6 | - | - | - |
| 2026/04/08 | 東証 | 1,081,890 | 38,270 | 1,043,620 | 0 | 18 | - | - | - |
| 2026/04/07 | 東証 | 1,583,670 | 7,280 | 1,576,390 | 0 | 6 | - | - | - |
| 2026/04/06 | 東証 | 1,659,450 | 11,490 | 1,647,960 | 0 | 6 | - | - | - |
| 2026/04/03 | 東証 | 1,663,210 | 5,010 | 1,658,200 | 0 | 6 | - | - | - |
| 2026/04/02 | 東証 | 2,016,370 | 5,000 | 2,011,370 | 0 | 6 | - | - | - |
| 2026/04/01 | 東証 | 1,859,490 | 10,000 | 1,849,490 | 0 | 18 | - | - | - |
| 2026/03/31 | 東証 | 2,378,370 | 7,000 | 2,371,370 | 0 | 6 | - | - | - |
| 2026/03/30 | 東証 | 2,325,000 | 272,570 | 2,052,430 | 0 | 6 | - | - | - |
| 2026/03/27 | 東証 | 1,821,300 | 16,100 | 1,805,200 | 0 | 6 | - | - | - |
| 2026/03/26 | 東証 | 1,899,590 | 20,600 | 1,878,990 | 0 | 6 | - | - | - |
| 2026/03/25 | 東証 | 2,035,350 | 20,100 | 2,015,250 | 0 | 18 | - | - | - |
| 2026/03/24 | 東証 | 5,041,350 | 10,000 | 5,031,350 | 0 | 6 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2026年03月31日 16時00分 | 2026年2月期（2025年2月21日～2026年2月20日）決算短信 |
| 2026年02月20日 17時50分 | ETFの収益分配金のお知らせ |
| 2026年02月18日 10時00分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年09月26日 16時00分 | 2026年2月期 中間決算短信（2025年2月21日～2025年8月20日） |
| 2025年08月22日 10時00分 | ＥＴＦの約款変更に関するお知らせ |
| 2025年03月31日 16時00分 | 2025年2月期（2024年2月21日～2025年2月20日）決算短信 |
| 2025年02月20日 17時30分 | ＥＴＦの収益分配金のお知らせ |
| 2025年02月18日 10時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年09月27日 16時00分 | 2025年2月期 中間決算短信（2024年2月21日～2024年8月20日） |
| 2024年06月10日 17時00分 | ＥＴＦの受益権の分割に関するお知らせ |
| 2024年03月29日 16時00分 | 2024年2月期（2023年2月21日～2024年2月20日）決算短信 |
| 2024年02月20日 17時40分 | ＥＴＦの収益分配金のお知らせ |
| 2024年02月16日 10時00分 | ＥＴＦの収益分配金見込額のお知らせ |
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(%) |
|---|---|---|---|---|---|---|
| 2024/11/11 | 296 | 299 | 295 | 298 | 18,452,290 | - |
| 2024/11/12 | 300 | 303 | 292 | 295 | 33,512,520 | -1.01 |
| 2024/11/13 | 295 | 296 | 284 | 286 | 34,085,470 | -2.92 |
| 2024/11/14 | 289 | 291 | 283 | 283 | 23,363,510 | -1.08 |
| 2024/11/15 | 286 | 291 | 285 | 285 | 19,476,700 | 0.71 |
| 2024/11/18 | 278 | 283 | 277 | 279 | 25,717,310 | -2.25 |
| 2024/11/19 | 280 | 283 | 279 | 281 | 19,634,780 | 0.86 |
| 2024/11/20 | 281 | 283 | 278 | 280 | 20,096,980 | -0.32 |
| 2024/11/21 | 280 | 280 | 274 | 275 | 28,472,560 | -1.82 |
| 2024/11/22 | 278 | 281 | 276 | 280 | 29,305,240 | 1.64 |
| 2024/11/25 | 286 | 290 | 285 | 286 | 39,120,610 | 2.25 |
| 2024/11/26 | 283 | 283 | 275 | 281 | 43,511,420 | -1.82 |
| 2024/11/27 | 279 | 280 | 275 | 277 | 35,518,260 | -1.35 |
| 2024/11/28 | 273 | 282 | 272 | 280 | 42,823,270 | 1.26 |
| 2024/11/29 | 278 | 279 | 274 | 278 | 33,387,760 | -1.00 |
| 2024/12/02 | 277 | 283 | 274 | 282 | 51,739,520 | 1.48 |
| 2024/12/03 | 285 | 295 | 285 | 292 | 47,618,300 | 3.76 |
| 2024/12/04 | 294 | 295 | 290 | 292 | 43,244,140 | 0.07 |
| 2024/12/05 | 299 | 299 | 294 | 294 | 34,016,780 | 0.68 |
| 2024/12/06 | 295 | 296 | 288 | 290 | 39,786,020 | -1.43 |
| 2024/12/09 | 294 | 294 | 289 | 291 | 25,630,920 | 0.41 |
| 2024/12/10 | 295 | 296 | 292 | 295 | 30,951,790 | 1.17 |
| 2024/12/11 | 295 | 295 | 291 | 295 | 21,252,910 | 0.03 |
| 2024/12/12 | 302 | 305 | 302 | 303 | 43,762,620 | 2.64 |
| 2024/12/13 | 299 | 299 | 293 | 296 | 30,061,170 | -2.18 |
| 2024/12/16 | 297 | 298 | 295 | 296 | 17,960,520 | -0.17 |
| 2024/12/17 | 298 | 301 | 295 | 295 | 23,696,350 | -0.17 |
| 2024/12/18 | 292 | 295 | 291 | 291 | 25,882,470 | -1.36 |
| 2024/12/19 | 280 | 288 | 280 | 287 | 39,838,690 | -1.58 |
| 2024/12/20 | 289 | 290 | 285 | 285 | 30,204,320 | -0.45 |
| 2024/12/23 | 290 | 292 | 287 | 292 | 35,133,380 | 2.35 |
| 2024/12/24 | 293 | 293 | 289 | 290 | 19,357,810 | -0.82 |
| 2024/12/25 | 292 | 292 | 288 | 290 | 36,934,260 | 0.31 |
| 2024/12/26 | 291 | 298 | 291 | 297 | 38,111,070 | 2.24 |
| 2024/12/27 | 299 | 311 | 299 | 309 | 35,880,630 | 4.08 |
| 2024/12/30 | 309 | 309 | 302 | 303 | 26,801,690 | -1.97 |
| 2025/01/06 | 303 | 304 | 292 | 293 | 37,882,150 | -3.27 |
| 2025/01/07 | 299 | 308 | 298 | 305 | 45,069,800 | 4.20 |
| 2025/01/08 | 301 | 306 | 299 | 304 | 25,423,010 | -0.59 |
| 2025/01/09 | 302 | 303 | 294 | 298 | 44,781,150 | -1.71 |
| 2025/01/10 | 293 | 296 | 291 | 292 | 32,740,800 | -2.08 |
| 2025/01/14 | 288 | 290 | 278 | 281 | 53,362,810 | -3.87 |
| 2025/01/15 | 285 | 286 | 279 | 280 | 31,376,270 | -0.14 |
| 2025/01/16 | 285 | 288 | 280 | 282 | 47,866,930 | 0.71 |
| 2025/01/17 | 280 | 281 | 275 | 281 | 37,650,630 | -0.67 |
| 2025/01/20 | 285 | 289 | 284 | 287 | 28,160,250 | 2.21 |
| 2025/01/21 | 291 | 292 | 283 | 288 | 42,508,230 | 0.49 |
| 2025/01/22 | 293 | 299 | 293 | 297 | 37,389,520 | 3.16 |
| 2025/01/23 | 300 | 304 | 298 | 303 | 30,290,220 | 1.85 |
| 2025/01/24 | 303 | 308 | 300 | 303 | 38,152,950 | 0.10 |
| 2025/01/27 | 306 | 307 | 296 | 297 | 38,957,460 | -2.11 |
| 2025/01/28 | 291 | 294 | 286 | 289 | 41,869,890 | -2.66 |
| 2025/01/29 | 294 | 295 | 290 | 294 | 41,797,790 | 1.94 |
| 2025/01/30 | 292 | 297 | 291 | 295 | 28,962,330 | 0.34 |
| 2025/01/31 | 298 | 298 | 295 | 297 | 26,541,810 | 0.71 |
| 2025/02/03 | 281 | 286 | 279 | 280 | 76,797,100 | -5.78 |
| 2025/02/04 | 290 | 291 | 282 | 285 | 51,041,390 | 1.61 |
| 2025/02/05 | 287 | 289 | 283 | 286 | 37,973,890 | 0.28 |
| 2025/02/06 | 286 | 291 | 286 | 289 | 33,904,450 | 1.23 |
| 2025/02/07 | 286 | 288 | 284 | 285 | 33,913,150 | -1.35 |
| 2025/02/10 | 284 | 286 | 282 | 285 | 25,619,300 | -0.04 |
| 2025/02/12 | 288 | 289 | 285 | 287 | 29,202,460 | 0.84 |
| 2025/02/13 | 290 | 297 | 289 | 295 | 38,645,060 | 2.61 |
| 2025/02/14 | 295 | 296 | 290 | 290 | 24,052,270 | -1.66 |
| 2025/02/17 | 289 | 291 | 288 | 290 | 22,656,400 | -0.07 |
| 2025/02/18 | 290 | 295 | 290 | 292 | 28,382,580 | 0.79 |
| 2025/02/19 | 291 | 292 | 287 | 290 | 24,007,180 | -0.75 |
| 2025/02/20 | 287 | 287 | 280 | 282 | 42,908,250 | -2.62 |
| 2025/02/21 | 280 | 285 | 280 | 284 | 30,641,790 | 0.74 |
| 2025/02/25 | 275 | 280 | 275 | 277 | 36,161,570 | -2.74 |
| 2025/02/26 | 274 | 275 | 269 | 275 | 39,046,160 | -0.61 |
| 2025/02/27 | 277 | 279 | 274 | 277 | 29,278,200 | 0.76 |
| 2025/02/28 | 269 | 269 | 256 | 261 | 74,974,530 | -5.78 |
| 2025/03/03 | 268 | 270 | 264 | 270 | 38,213,890 | 3.37 |
| 2025/03/04 | 263 | 264 | 255 | 263 | 48,250,680 | -2.71 |
| 2025/03/05 | 263 | 267 | 261 | 264 | 37,263,680 | 0.61 |
| 2025/03/06 | 268 | 271 | 266 | 269 | 41,014,680 | 1.70 |
| 2025/03/07 | 257 | 260 | 256 | 256 | 47,927,690 | -4.65 |
| 2025/03/10 | 258 | 260 | 254 | 258 | 39,292,260 | 0.90 |
| 2025/03/11 | 248 | 255 | 244 | 255 | 58,036,870 | -1.32 |
| 2025/03/12 | 254 | 257 | 253 | 255 | 62,305,550 | 0.00 |
| 2025/03/13 | 259 | 262 | 255 | 255 | 38,821,090 | -0.04 |
| 2025/03/14 | 254 | 260 | 251 | 259 | 29,695,580 | 1.65 |
| 2025/03/17 | 265 | 266 | 263 | 264 | 31,545,040 | 1.81 |
| 2025/03/18 | 271 | 272 | 269 | 270 | 44,173,680 | 2.27 |
| 2025/03/19 | 269 | 274 | 269 | 269 | 28,496,140 | -0.44 |
| 2025/03/21 | 267 | 272 | 266 | 268 | 21,544,260 | -0.41 |
| 2025/03/24 | 270 | 270 | 267 | 267 | 17,003,730 | -0.30 |
| 2025/03/25 | 272 | 274 | 267 | 269 | 26,046,900 | 0.94 |
| 2025/03/26 | 274 | 275 | 270 | 273 | 31,601,380 | 1.34 |
| 2025/03/27 | 267 | 270 | 265 | 268 | 30,305,720 | -1.80 |
| 2025/03/28 | 267 | 267 | 260 | 263 | 36,201,250 | -1.83 |
| 2025/03/31 | 248 | 248 | 241 | 243 | 79,526,030 | -7.68 |
| 2025/04/01 | 247 | 248 | 241 | 242 | 44,965,940 | -0.25 |
| 2025/04/02 | 244 | 244 | 240 | 244 | 28,562,620 | 0.54 |
| 2025/04/03 | 221 | 232 | 220 | 230 | 71,464,130 | -5.38 |
| 2025/04/04 | 222 | 225 | 211 | 218 | 72,465,910 | -5.30 |
| 2025/04/07 | 179 | 194 | 178 | 184 | 99,743,400 | -15.72 |
| 2025/04/08 | 203 | 209 | 201 | 205 | 65,701,060 | 11.64 |
| 2025/04/09 | 195 | 196 | 184 | 190 | 75,801,690 | -7.45 |
| 2025/04/10 | 226 | 227 | 218 | 224 | 81,470,290 | 17.68 |
| 2025/04/11 | 200 | 212 | 198 | 211 | 82,236,320 | -5.68 |
| 2025/04/14 | 215 | 220 | 214 | 216 | 50,191,830 | 2.37 |
| 2025/04/15 | 220 | 222 | 219 | 219 | 38,959,280 | 1.44 |
| 2025/04/16 | 218 | 219 | 211 | 214 | 42,502,390 | -2.19 |
| 2025/04/17 | 216 | 220 | 215 | 220 | 41,754,350 | 2.89 |
| 2025/04/18 | 222 | 225 | 219 | 225 | 36,668,350 | 2.04 |
| 2025/04/21 | 222 | 223 | 218 | 219 | 27,490,380 | -2.58 |
| 2025/04/22 | 218 | 220 | 217 | 218 | 26,511,860 | -0.32 |
| 2025/04/23 | 231 | 231 | 224 | 227 | 64,963,840 | 3.71 |
| 2025/04/24 | 232 | 232 | 228 | 228 | 36,166,030 | 0.79 |
| 2025/04/25 | 234 | 239 | 234 | 238 | 48,045,240 | 4.07 |
| 2025/04/28 | 241 | 242 | 238 | 239 | 43,989,110 | 0.63 |
| 2025/04/30 | 241 | 242 | 239 | 242 | 34,749,000 | 1.21 |
| 2025/05/01 | 244 | 249 | 242 | 247 | 44,110,940 | 2.11 |
| 2025/05/02 | 250 | 255 | 250 | 253 | 48,961,160 | 2.23 |
| 2025/05/07 | 254 | 255 | 251 | 252 | 38,236,990 | -0.32 |
| 2025/05/08 | 254 | 256 | 250 | 256 | 45,100,780 | 1.51 |
| 2025/05/09 | 261 | 263 | 258 | 261 | 42,511,380 | 2.27 |
| 2025/05/12 | 265 | 265 | 261 | 264 | 37,713,860 | 1.03 |
| 2025/05/13 | 276 | 276 | 271 | 271 | 36,153,270 | 2.69 |
| 2025/05/14 | 273 | 274 | 267 | 270 | 22,558,330 | -0.33 |
| 2025/05/15 | 265 | 267 | 263 | 265 | 18,172,660 | -1.92 |
| 2025/05/16 | 265 | 266 | 261 | 265 | 16,738,020 | -0.15 |
| 2025/05/19 | 263 | 264 | 261 | 261 | 16,833,980 | -1.32 |
| 2025/05/20 | 265 | 267 | 261 | 261 | 25,491,040 | 0.04 |
| 2025/05/21 | 263 | 264 | 259 | 259 | 15,338,500 | -1.03 |
| 2025/05/22 | 253 | 256 | 252 | 254 | 17,598,280 | -1.89 |
| 2025/05/23 | 256 | 260 | 256 | 256 | 13,639,270 | 1.06 |
| 2025/05/26 | 257 | 262 | 257 | 262 | 17,875,540 | 2.11 |
| 2025/05/27 | 262 | 265 | 260 | 265 | 19,397,400 | 1.18 |
| 2025/05/28 | 270 | 271 | 264 | 265 | 24,358,850 | -0.11 |
| 2025/05/29 | 271 | 275 | 270 | 275 | 40,148,290 | 3.74 |
| 2025/05/30 | 266 | 270 | 265 | 269 | 35,787,490 | -2.11 |
| 2025/06/02 | 263 | 263 | 259 | 261 | 28,535,510 | -3.01 |
| 2025/06/03 | 263 | 264 | 261 | 261 | 26,065,890 | 0.04 |
| 2025/06/04 | 264 | 266 | 264 | 265 | 21,733,010 | 1.46 |
| 2025/06/05 | 262 | 264 | 261 | 262 | 22,083,950 | -1.02 |
| 2025/06/06 | 262 | 265 | 262 | 264 | 16,512,560 | 0.95 |
| 2025/06/09 | 268 | 270 | 268 | 269 | 25,994,500 | 1.82 |
| 2025/06/10 | 272 | 275 | 270 | 270 | 26,594,400 | 0.48 |
| 2025/06/11 | 274 | 275 | 272 | 274 | 25,679,110 | 1.15 |
| 2025/06/12 | 272 | 274 | 269 | 270 | 17,897,900 | -1.28 |
| 2025/06/13 | 269 | 269 | 261 | 265 | 46,478,780 | -1.81 |
| 2025/06/16 | 269 | 273 | 268 | 272 | 35,202,160 | 2.60 |
| 2025/06/17 | 273 | 276 | 272 | 276 | 31,229,720 | 1.29 |
| 2025/06/18 | 273 | 280 | 272 | 280 | 25,446,760 | 1.63 |
| 2025/06/19 | 280 | 280 | 275 | 275 | 30,720,880 | -1.82 |
| 2025/06/20 | 274 | 277 | 273 | 274 | 27,128,610 | -0.40 |
| 2025/06/23 | 271 | 273 | 268 | 273 | 34,638,880 | -0.33 |
| 2025/06/24 | 279 | 282 | 277 | 279 | 28,332,260 | 2.05 |
| 2025/06/25 | 281 | 281 | 278 | 281 | 27,024,690 | 0.79 |
| 2025/06/26 | 283 | 291 | 283 | 290 | 35,282,690 | 3.31 |
| 2025/06/27 | 296 | 301 | 295 | 299 | 39,208,040 | 3.00 |
| 2025/06/30 | 306 | 310 | 302 | 304 | 36,374,880 | 1.77 |
| 2025/07/01 | 302 | 302 | 295 | 296 | 31,806,510 | -2.63 |
| 2025/07/02 | 289 | 296 | 288 | 293 | 23,145,210 | -1.01 |
| 2025/07/03 | 294 | 295 | 292 | 293 | 19,369,420 | -0.14 |
| 2025/07/04 | 296 | 297 | 292 | 294 | 24,802,330 | 0.41 |
| 2025/07/07 | 293 | 294 | 290 | 290 | 21,292,700 | -1.16 |
| 2025/07/08 | 290 | 294 | 289 | 292 | 22,806,200 | 0.65 |
| 2025/07/09 | 296 | 297 | 290 | 294 | 18,675,240 | 0.51 |
| 2025/07/10 | 294 | 294 | 290 | 291 | 17,874,430 | -0.85 |
| 2025/07/11 | 295 | 296 | 289 | 290 | 29,993,850 | -0.45 |
| 2025/07/14 | 288 | 291 | 286 | 289 | 23,346,600 | -0.48 |
| 2025/07/15 | 290 | 291 | 287 | 291 | 25,388,680 | 0.94 |
| 2025/07/16 | 292 | 295 | 289 | 292 | 29,196,240 | 0.07 |
| 2025/07/17 | 288 | 295 | 287 | 295 | 20,726,270 | 1.20 |
| 2025/07/18 | 298 | 298 | 293 | 294 | 23,212,950 | -0.37 |
| 2025/07/22 | 294 | 301 | 290 | 293 | 34,631,690 | -0.41 |
| 2025/07/23 | 302 | 317 | 300 | 315 | 54,337,110 | 7.55 |
| 2025/07/24 | 322 | 328 | 321 | 324 | 42,387,890 | 2.92 |
| 2025/07/25 | 322 | 322 | 317 | 318 | 21,561,890 | -2.01 |
| 2025/07/28 | 318 | 318 | 311 | 311 | 26,267,150 | -2.02 |
| 2025/07/29 | 308 | 308 | 304 | 306 | 20,588,330 | -1.67 |
| 2025/07/30 | 307 | 307 | 304 | 306 | 26,130,660 | -0.13 |
| 2025/07/31 | 307 | 313 | 306 | 312 | 24,718,630 | 2.26 |
| 2025/08/01 | 307 | 311 | 305 | 308 | 24,962,600 | -1.31 |
| 2025/08/04 | 293 | 301 | 293 | 300 | 27,782,070 | -2.59 |
| 2025/08/05 | 304 | 305 | 302 | 304 | 23,531,240 | 1.17 |
| 2025/08/06 | 302 | 308 | 302 | 308 | 19,457,400 | 1.38 |
| 2025/08/07 | 306 | 313 | 305 | 311 | 16,023,370 | 1.07 |
| 2025/08/08 | 314 | 326 | 314 | 323 | 26,048,690 | 3.76 |
| 2025/08/12 | 330 | 341 | 329 | 337 | 35,582,240 | 4.46 |
| 2025/08/13 | 345 | 349 | 342 | 346 | 31,890,430 | 2.58 |
| 2025/08/14 | 343 | 345 | 335 | 336 | 27,115,320 | -2.92 |
| 2025/08/15 | 339 | 348 | 337 | 347 | 26,109,670 | 3.33 |
| 2025/08/18 | 349 | 355 | 347 | 353 | 33,861,580 | 1.56 |
| 2025/08/19 | 354 | 355 | 348 | 350 | 26,462,740 | -0.85 |
| 2025/08/20 | 344 | 345 | 337 | 339 | 28,051,890 | -3.00 |
| 2025/08/21 | 338 | 340 | 334 | 335 | 20,662,270 | -1.15 |
| 2025/08/22 | 336 | 337 | 330 | 335 | 18,089,300 | -0.09 |
| 2025/08/25 | 343 | 344 | 336 | 338 | 32,390,780 | 0.93 |
| 2025/08/26 | 335 | 336 | 327 | 331 | 29,128,740 | -1.98 |
| 2025/08/27 | 333 | 335 | 329 | 333 | 24,469,110 | 0.54 |
| 2025/08/28 | 331 | 339 | 330 | 339 | 25,103,300 | 1.62 |
| 2025/08/29 | 338 | 338 | 335 | 337 | 19,390,700 | -0.50 |
| 2025/09/01 | 331 | 333 | 323 | 328 | 31,851,420 | -2.61 |
| 2025/09/02 | 330 | 333 | 327 | 330 | 28,831,220 | 0.55 |
| 2025/09/03 | 327 | 330 | 323 | 324 | 26,933,540 | -1.82 |
| 2025/09/04 | 326 | 335 | 326 | 334 | 31,762,700 | 3.18 |
| 2025/09/05 | 342 | 344 | 337 | 341 | 27,138,770 | 2.10 |
| 2025/09/08 | 349 | 354 | 346 | 351 | 42,554,010 | 2.96 |
| 2025/09/09 | 355 | 360 | 348 | 348 | 29,740,280 | -0.91 |
| 2025/09/10 | 349 | 354 | 348 | 354 | 20,537,760 | 1.78 |
| 2025/09/11 | 356 | 363 | 355 | 363 | 35,299,340 | 2.43 |
| 2025/09/12 | 371 | 371 | 366 | 369 | 21,059,740 | 1.65 |
| 2025/09/16 | 372 | 374 | 367 | 372 | 26,530,510 | 0.73 |
| 2025/09/17 | 369 | 374 | 367 | 370 | 23,261,640 | -0.38 |
| 2025/09/18 | 373 | 382 | 370 | 379 | 27,786,430 | 2.30 |
| 2025/09/19 | 388 | 388 | 364 | 373 | 40,755,010 | -1.43 |
| 2025/09/22 | 377 | 386 | 377 | 381 | 19,972,800 | 2.20 |
| 2025/09/24 | 380 | 384 | 376 | 384 | 18,760,370 | 0.58 |
| 2025/09/25 | 383 | 387 | 381 | 386 | 25,887,290 | 0.55 |
| 2025/09/26 | 383 | 385 | 379 | 379 | 21,561,850 | -1.74 |
| 2025/09/29 | 380 | 381 | 376 | 378 | 18,249,550 | -0.32 |
| 2025/09/30 | 379 | 380 | 373 | 376 | 16,966,730 | -0.45 |
| 2025/10/01 | 374 | 376 | 367 | 370 | 25,700,860 | -1.52 |
| 2025/10/02 | 376 | 380 | 372 | 376 | 24,766,730 | 1.62 |
| 2025/10/03 | 379 | 391 | 379 | 391 | 27,564,230 | 3.75 |
| 2025/10/06 | 422 | 431 | 418 | 428 | 46,441,650 | 9.58 |
| 2025/10/07 | 435 | 438 | 427 | 428 | 33,503,100 | -0.09 |
| 2025/10/08 | 427 | 432 | 424 | 424 | 19,250,600 | -0.91 |
| 2025/10/09 | 431 | 439 | 429 | 439 | 29,546,420 | 3.56 |
| 2025/10/10 | 439 | 440 | 427 | 429 | 20,473,120 | -2.14 |
| 2025/10/14 | 418 | 425 | 402 | 406 | 43,299,170 | -5.45 |
| 2025/10/15 | 410 | 424 | 408 | 422 | 28,350,410 | 3.99 |
| 2025/10/16 | 430 | 433 | 426 | 433 | 24,454,130 | 2.49 |
| 2025/10/17 | 423 | 430 | 418 | 419 | 27,155,800 | -3.19 |
| 2025/10/20 | 434 | 448 | 432 | 448 | 32,670,820 | 6.85 |
| 2025/10/21 | 457 | 462 | 447 | 450 | 40,713,910 | 0.47 |
| 2025/10/22 | 449 | 453 | 437 | 450 | 28,010,650 | 0.11 |
| 2025/10/23 | 436 | 440 | 434 | 438 | 22,305,980 | -2.78 |
| 2025/10/24 | 446 | 452 | 444 | 450 | 26,206,670 | 2.81 |
| 2025/10/27 | 464 | 473 | 463 | 472 | 40,127,400 | 5.00 |
| 2025/10/28 | 469 | 471 | 464 | 466 | 18,925,320 | -1.40 |
| 2025/10/29 | 476 | 490 | 474 | 488 | 32,308,070 | 4.70 |
| 2025/10/30 | 483 | 493 | 480 | 486 | 40,118,810 | -0.41 |
| 2025/10/31 | 495 | 508 | 494 | 508 | 30,148,310 | 4.63 |
| 2025/11/04 | 508 | 512 | 492 | 492 | 25,767,920 | -3.17 |
| 2025/11/05 | 472 | 473 | 444 | 466 | 56,409,810 | -5.39 |
| 2025/11/06 | 485 | 485 | 472 | 476 | 26,950,960 | 2.28 |
| 2025/11/07 | 464 | 469 | 454 | 467 | 28,255,740 | -1.95 |
| 2025/11/10 | 475 | 479 | 469 | 479 | 30,159,170 | 2.48 |
| 2025/11/11 | 487 | 489 | 472 | 477 | 24,526,620 | -0.38 |
| 2025/11/12 | 477 | 481 | 471 | 481 | 18,007,250 | 0.84 |
| 2025/11/13 | 479 | 486 | 479 | 485 | 20,694,220 | 0.83 |
| 2025/11/14 | 465 | 474 | 464 | 468 | 21,435,710 | -3.51 |
| 2025/11/17 | 464 | 468 | 458 | 468 | 21,795,340 | -0.02 |
| 2025/11/18 | 459 | 460 | 436 | 438 | 36,831,140 | -6.29 |
| 2025/11/19 | 439 | 444 | 428 | 434 | 35,779,290 | -0.87 |
| 2025/11/20 | 466 | 470 | 453 | 456 | 32,577,310 | 4.90 |
| 2025/11/21 | 432 | 442 | 430 | 435 | 35,942,270 | -4.45 |
| 2025/11/25 | 446 | 446 | 432 | 435 | 24,126,560 | -0.18 |
| 2025/11/26 | 442 | 455 | 441 | 451 | 25,208,610 | 3.68 |
| 2025/11/27 | 459 | 465 | 458 | 462 | 20,599,000 | 2.46 |
| 2025/11/28 | 463 | 464 | 459 | 464 | 15,996,980 | 0.39 |
| 2025/12/01 | 464 | 466 | 444 | 447 | 24,349,610 | -3.65 |
| 2025/12/02 | 450 | 452 | 445 | 445 | 18,636,790 | -0.29 |
| 2025/12/03 | 451 | 461 | 451 | 456 | 23,247,820 | 2.49 |
| 2025/12/04 | 457 | 477 | 457 | 477 | 23,943,880 | 4.47 |
| 2025/12/05 | 468 | 468 | 462 | 467 | 21,205,760 | -2.06 |
| 2025/12/08 | 472 | 472 | 462 | 468 | 21,254,630 | 0.30 |
| 2025/12/09 | 470 | 473 | 466 | 470 | 16,408,820 | 0.34 |
| 2025/12/10 | 474 | 478 | 464 | 468 | 18,546,080 | -0.34 |
| 2025/12/11 | 473 | 473 | 457 | 461 | 16,523,850 | -1.64 |
| 2025/12/12 | 469 | 479 | 466 | 473 | 37,593,140 | 2.73 |
| 2025/12/15 | 460 | 465 | 457 | 462 | 21,006,940 | -2.49 |
| 2025/12/16 | 458 | 458 | 446 | 448 | 21,233,020 | -2.99 |
| 2025/12/17 | 448 | 450 | 441 | 449 | 12,791,510 | 0.36 |
| 2025/12/18 | 434 | 443 | 433 | 440 | 16,641,680 | -1.98 |
| 2025/12/19 | 447 | 453 | 444 | 449 | 20,814,020 | 1.91 |
| 2025/12/22 | 465 | 468 | 461 | 464 | 24,630,490 | 3.45 |
| 2025/12/23 | 465 | 467 | 462 | 464 | 13,928,030 | -0.06 |
| 2025/12/24 | 466 | 469 | 463 | 464 | 20,423,920 | -0.09 |
| 2025/12/25 | 466 | 466 | 462 | 464 | 11,262,400 | 0.09 |
| 2025/12/26 | 467 | 474 | 466 | 470 | 12,411,780 | 1.29 |
| 2025/12/29 | 471 | 471 | 464 | 467 | 10,760,510 | -0.70 |
| 2025/12/30 | 463 | 468 | 461 | 464 | 21,466,640 | -0.64 |
| 2026/01/05 | 484 | 495 | 481 | 492 | 26,146,910 | 6.00 |
| 2026/01/06 | 498 | 504 | 495 | 504 | 23,819,420 | 2.46 |
| 2026/01/07 | 498 | 502 | 491 | 493 | 15,447,900 | -2.14 |
| 2026/01/08 | 490 | 491 | 476 | 477 | 16,241,280 | -3.23 |
| 2026/01/09 | 483 | 493 | 481 | 492 | 18,215,370 | 3.15 |
| 2026/01/13 | 528 | 530 | 521 | 523 | 23,342,270 | 6.36 |
| 2026/01/14 | 530 | 542 | 528 | 540 | 20,153,490 | 3.12 |
| 2026/01/15 | 531 | 535 | 526 | 534 | 20,213,320 | -0.95 |
| 2026/01/16 | 533 | 534 | 526 | 531 | 17,734,650 | -0.62 |
| 2026/01/19 | 518 | 524 | 514 | 523 | 17,030,110 | -1.45 |
| 2026/01/20 | 521 | 521 | 510 | 512 | 17,803,710 | -2.22 |
| 2026/01/21 | 496 | 509 | 496 | 507 | 14,363,520 | -1.00 |
| 2026/01/22 | 522 | 530 | 518 | 525 | 20,002,750 | 3.55 |
| 2026/01/23 | 530 | 532 | 524 | 528 | 15,818,660 | 0.67 |
| 2026/01/26 | 508 | 514 | 505 | 510 | 22,311,980 | -3.54 |
| 2026/01/27 | 510 | 518 | 504 | 517 | 14,420,260 | 1.47 |
| 2026/01/28 | 511 | 521 | 507 | 518 | 23,523,710 | 0.15 |
| 2026/01/29 | 528 | 528 | 513 | 518 | 23,803,730 | 0.12 |
| 2026/01/30 | 517 | 523 | 510 | 517 | 16,904,620 | -0.19 |
| 2026/02/02 | 523 | 536 | 505 | 506 | 30,807,580 | -2.26 |
| 2026/02/03 | 529 | 546 | 526 | 545 | 28,792,400 | 7.69 |
| 2026/02/04 | 532 | 539 | 529 | 537 | 17,831,170 | -1.41 |
| 2026/02/05 | 536 | 539 | 523 | 528 | 21,447,650 | -1.71 |
| 2026/02/06 | 513 | 535 | 509 | 535 | 26,494,570 | 1.44 |
| 2026/02/09 | 590 | 596 | 576 | 576 | 41,794,610 | 7.66 |
| 2026/02/10 | 591 | 610 | 591 | 603 | 28,471,850 | 4.56 |
| 2026/02/12 | 608 | 611 | 601 | 604 | 20,872,560 | 0.15 |
| 2026/02/13 | 594 | 597 | 582 | 590 | 22,613,980 | -2.29 |
| 2026/02/16 | 599 | 599 | 585 | 587 | 13,816,010 | -0.51 |
| 2026/02/17 | 587 | 587 | 573 | 579 | 14,058,250 | -1.33 |
| 2026/02/18 | 585 | 597 | 584 | 592 | 13,704,930 | 2.31 |
| 2026/02/19 | 599 | 603 | 596 | 599 | 13,943,890 | 1.15 |
| 2026/02/20 | 590 | 590 | 582 | 586 | 21,374,490 | -2.19 |
| 2026/02/24 | 583 | 597 | 582 | 595 | 13,621,110 | 1.47 |
| 2026/02/25 | 607 | 628 | 604 | 623 | 25,400,370 | 4.74 |
| 2026/02/26 | 633 | 638 | 622 | 626 | 21,012,820 | 0.51 |
| 2026/02/27 | 618 | 629 | 612 | 628 | 16,494,560 | 0.26 |
| 2026/03/02 | 603 | 618 | 594 | 609 | 32,879,950 | -3.00 |
| 2026/03/03 | 604 | 606 | 569 | 573 | 35,968,750 | -5.83 |
| 2026/03/04 | 545 | 561 | 519 | 531 | 62,729,990 | -7.41 |
| 2026/03/05 | 571 | 578 | 544 | 552 | 30,534,650 | 3.92 |
| 2026/03/06 | 542 | 560 | 536 | 559 | 20,954,720 | 1.25 |
| 2026/03/09 | 491 | 505 | 474 | 501 | 52,783,060 | -10.26 |
| 2026/03/10 | 528 | 538 | 516 | 528 | 26,477,560 | 5.29 |
| 2026/03/11 | 545 | 558 | 541 | 543 | 27,382,980 | 2.94 |
| 2026/03/12 | 530 | 538 | 519 | 533 | 19,253,610 | -1.95 |
| 2026/03/13 | 511 | 525 | 509 | 519 | 17,382,570 | -2.63 |
| 2026/03/16 | 517 | 523 | 506 | 518 | 17,373,430 | -0.19 |
| 2026/03/17 | 528 | 530 | 513 | 517 | 15,573,260 | -0.08 |
| 2026/03/18 | 530 | 548 | 529 | 548 | 17,699,740 | 5.86 |
| 2026/03/19 | 518 | 520 | 506 | 510 | 29,954,890 | -6.90 |
| 2026/03/23 | 471 | 478 | 458 | 474 | 34,786,840 | -6.93 |
| 2026/03/24 | 495 | 497 | 476 | 488 | 20,551,630 | 2.80 |
| 2026/03/25 | 513 | 521 | 510 | 515 | 21,196,290 | 5.66 |
| 2026/03/26 | 518 | 523 | 504 | 510 | 17,040,920 | -0.95 |
| 2026/03/27 | 500 | 514 | 491 | 509 | 17,239,860 | -0.25 |
| 2026/03/30 | 462 | 488 | 460 | 488 | 34,840,870 | -4.12 |
| 2026/03/31 | 468 | 492 | 461 | 473 | 55,104,970 | -3.11 |
| 2026/04/01 | 505 | 521 | 501 | 521 | 31,555,600 | 10.07 |
| 2026/04/02 | 529 | 530 | 491 | 495 | 39,533,260 | -4.90 |
| 2026/04/03 | 510 | 513 | 504 | 508 | 13,233,140 | 2.67 |
| 2026/04/06 | 509 | 525 | 508 | 514 | 22,983,770 | 1.06 |
| 2026/04/07 | 518 | 523 | 508 | 515 | 17,318,510 | 0.19 |
| 2026/04/08 | 562 | 571 | 555 | 569 | 26,421,330 | 10.61 |
| 2026/04/09 | 570 | 571 | 558 | 561 | 23,188,430 | -1.53 |
| 2026/04/10 | 575 | 583 | 573 | 580 | 22,846,490 | 3.55 |
| 2026/04/13 | 570 | 578 | 567 | 573 | 17,436,420 | -1.33 |
| 2026/04/14 | 591 | 602 | 590 | 599 | 20,771,340 | 4.66 |
| 2026/04/15 | 615 | 615 | 604 | 606 | 18,375,160 | 1.10 |
| 2026/04/16 | 615 | 638 | 614 | 637 | 24,372,260 | 5.12 |
| 2026/04/17 | 630 | 632 | 616 | 616 | 12,387,340 | -3.27 |
| 2026/04/20 | 622 | 627 | 618 | 619 | 12,824,770 | 0.50 |
| 2026/04/21 | 625 | 636 | 624 | 630 | 15,032,810 | 1.79 |
| 2026/04/22 | 624 | 638 | 623 | 636 | 14,256,020 | 0.81 |
| 2026/04/23 | 643 | 648 | 615 | 626 | 21,020,750 | -1.51 |
| 2026/04/24 | 632 | 639 | 628 | 638 | 14,816,470 | 1.87 |
| 2026/04/27 | 647 | 663 | 636 | 656 | 19,523,790 | 2.93 |
| 2026/04/28 | 652 | 654 | 638 | 642 | 17,352,190 | -2.15 |
| 2026/04/30 | 626 | 633 | 621 | 627 | 12,418,450 | -2.40 |
| 2026/05/01 | 637 | 637 | 630 | 633 | 7,430,870 | 0.91 |
| 2026/05/07 | 685 | 712 | 682 | 708 | 19,118,850 | 11.89 |
| 2026/05/08 | 694 | 702 | 688 | 701 | 12,420,680 | -1.02 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2021/03/03 | 1株 → 2株 |
| 2024/06/28 | 1株 → 100株 |