価格情報
| 始値 |
2,423.5円 |
| 高値 |
2,423.5円 |
| 安値 |
2,423.5円 |
| 終値 |
2,423.5円 |
| 出来高 |
40株 |
| 売買代金 |
96,940円 |
| 売り気配 (15:25) |
2,425.0円 |
| 買い気配 (15:25) |
2,400.0円 |
| 年初来高値 (2026/01/13) |
2,487.5円 |
| 年初来安値 (2025/04/07) |
1,568.5円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸ Ｅｘ－Ｆｉｎａｎｃｉａｌｓ |
| 英文銘柄名 |
IFREEETF TOPIX EX-FINANCIALS |
| 時価総額 |
3,151,002,057.5円 |
| 発行済株式総数 |
1,287,437株 |
| 単元株式数 |
10 |
| 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 |
| 2026/01/16 |
20 |
20 |
80 |
-10 |
| 2026/01/09 |
0 |
0 |
90 |
90 |
| 2025/12/26 |
0 |
0 |
0 |
0 |
| 2025/12/19 |
0 |
-10 |
0 |
0 |
| 2025/12/12 |
10 |
10 |
0 |
-250 |
| 2025/12/05 |
0 |
0 |
250 |
0 |
| 2025/11/28 |
0 |
0 |
250 |
250 |
| 2025/11/21 |
0 |
-10 |
0 |
0 |
| 2025/11/14 |
10 |
10 |
0 |
0 |
| 2025/11/07 |
0 |
-10 |
0 |
0 |
| 2025/10/31 |
10 |
0 |
0 |
0 |
| 2025/10/24 |
10 |
0 |
0 |
-100 |
| 2025/10/17 |
10 |
0 |
100 |
100 |
| 2025/10/10 |
10 |
0 |
0 |
-800 |
| 2025/10/03 |
10 |
0 |
800 |
0 |
| 2025/09/26 |
10 |
0 |
800 |
0 |
| 2025/09/19 |
10 |
0 |
800 |
0 |
| 2025/09/12 |
10 |
10 |
800 |
800 |
| 2025/09/05 |
0 |
-10 |
0 |
0 |
| 2025/08/29 |
10 |
-10 |
0 |
-100 |
| 2025/08/22 |
20 |
10 |
100 |
100 |
| 2025/08/15 |
10 |
-30 |
0 |
-10 |
| 2025/08/08 |
40 |
40 |
10 |
10 |
| 2025/08/01 |
0 |
-10 |
0 |
0 |
| 2025/07/25 |
10 |
0 |
0 |
0 |
| 2025/07/18 |
10 |
10 |
0 |
0 |
| 2025/07/11 |
0 |
-10 |
0 |
0 |
| 2025/07/04 |
10 |
10 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
0 |
| 2025/05/02 |
0 |
0 |
0 |
0 |
| 2025/04/25 |
0 |
-40 |
0 |
0 |
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 |
| 2026/01/20 |
10 |
8 |
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 |
| 2026/01/21 |
東証 |
0 |
10 |
-10 |
0 |
24 |
|
|
|
| 2026/01/20 |
東証 |
0 |
10 |
-10 |
0 |
8 |
0.50 |
7.45 |
F |
| 2026/01/19 |
東証 |
0 |
10 |
-10 |
0 |
8 |
0.00 |
0.00 |
F |
| 2026/01/16 |
東証 |
0 |
10 |
-10 |
0 |
8 |
0.00 |
0.00 |
F |
| 2026/01/15 |
東証 |
0 |
10 |
-10 |
0 |
8 |
0.00 |
0.00 |
E |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
24 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
1,310 |
-1,310 |
0 |
128 |
4.00 |
15.31 |
D |
| 2026/01/06 |
東証 |
0 |
50 |
-50 |
0 |
16 |
0.00 |
0.00 |
E |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
16 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
16 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
16 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
96 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
24 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
24 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
10 |
-10 |
0 |
8 |
0.50 |
7.94 |
F |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
24 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
1,887 |
1,925 |
1,846 |
1,925 |
760 |
- |
| 2024/07/30 |
1,876 |
1,911 |
1,819 |
1,911 |
260 |
-0.73 |
| 2024/07/31 |
1,871 |
1,903 |
1,862 |
1,903 |
110 |
-0.42 |
| 2024/08/01 |
1,913 |
1,913 |
1,834 |
1,840 |
880 |
-3.34 |
| 2024/08/02 |
1,820 |
1,820 |
1,755 |
1,756 |
2,540 |
-4.57 |
| 2024/08/05 |
1,750 |
1,750 |
1,557 |
1,557 |
2,140 |
-11.31 |
| 2024/08/06 |
1,601 |
1,756 |
1,600 |
1,676 |
710 |
7.64 |
| 2024/08/07 |
1,600 |
1,767 |
1,600 |
1,767 |
520 |
5.43 |
| 2024/08/08 |
1,740 |
1,740 |
1,650 |
1,704 |
400 |
-3.59 |
| 2024/08/09 |
1,734 |
1,734 |
1,695 |
1,700 |
60 |
-0.21 |
| 2024/08/13 |
1,745 |
1,780 |
1,745 |
1,780 |
110 |
4.68 |
| 2024/08/14 |
1,772 |
1,780 |
1,765 |
1,779 |
330 |
-0.03 |
| 2024/08/15 |
1,779 |
1,785 |
1,652 |
1,716 |
2,680 |
-3.57 |
| 2024/08/16 |
1,787 |
1,823 |
1,716 |
1,822 |
8,800 |
6.18 |
| 2024/08/19 |
1,818 |
1,818 |
1,778 |
1,800 |
80 |
-1.18 |
| 2024/08/20 |
1,820 |
1,830 |
1,813 |
1,813 |
520 |
0.69 |
| 2024/08/21 |
1,819 |
1,820 |
1,795 |
1,795 |
70 |
-0.97 |
| 2024/08/22 |
1,795 |
1,795 |
1,795 |
1,795 |
20 |
0.00 |
| 2024/08/23 |
1,795 |
1,842 |
1,793 |
1,830 |
11,990 |
1.95 |
| 2024/08/26 |
1,830 |
1,830 |
1,819 |
1,819 |
860 |
-0.60 |
| 2024/08/27 |
1,830 |
1,850 |
1,830 |
1,833 |
100 |
0.74 |
| 2024/08/28 |
1,839 |
1,839 |
1,837 |
1,837 |
40 |
0.25 |
| 2024/08/29 |
1,843 |
1,848 |
1,843 |
1,848 |
6,770 |
0.57 |
| 2024/08/30 |
1,850 |
1,866 |
1,847 |
1,866 |
6,350 |
1.00 |
| 2024/09/02 |
1,858 |
1,877 |
1,858 |
1,868 |
2,070 |
0.08 |
| 2024/09/03 |
1,868 |
1,868 |
1,859 |
1,866 |
180 |
-0.08 |
| 2024/09/04 |
1,798 |
1,838 |
1,798 |
1,815 |
450 |
-2.73 |
| 2024/09/05 |
1,797 |
1,816 |
1,793 |
1,793 |
170 |
-1.21 |
| 2024/09/06 |
1,793 |
1,793 |
1,780 |
1,780 |
80 |
-0.73 |
| 2024/09/09 |
1,751 |
1,773 |
1,667 |
1,761 |
4,910 |
-1.10 |
| 2024/09/10 |
1,780 |
1,787 |
1,768 |
1,785 |
920 |
1.39 |
| 2024/09/11 |
1,760 |
1,762 |
1,736 |
1,762 |
640 |
-1.32 |
| 2024/09/12 |
1,788 |
1,804 |
1,774 |
1,778 |
330 |
0.91 |
| 2024/09/13 |
1,764 |
1,775 |
1,764 |
1,775 |
120 |
-0.14 |
| 2024/09/17 |
1,763 |
1,764 |
1,739 |
1,741 |
200 |
-1.92 |
| 2024/09/18 |
1,760 |
1,760 |
1,760 |
1,760 |
130 |
1.09 |
| 2024/09/19 |
1,801 |
1,810 |
1,800 |
1,802 |
290 |
2.39 |
| 2024/09/20 |
1,830 |
1,835 |
1,804 |
1,821 |
1,580 |
1.05 |
| 2024/09/24 |
1,842 |
1,842 |
1,826 |
1,835 |
270 |
0.77 |
| 2024/09/25 |
1,840 |
1,840 |
1,825 |
1,825 |
20 |
-0.57 |
| 2024/09/26 |
1,841 |
1,867 |
1,806 |
1,867 |
1,350 |
2.30 |
| 2024/09/27 |
1,876 |
1,910 |
1,875 |
1,908 |
1,990 |
2.20 |
| 2024/09/30 |
1,835 |
1,870 |
1,835 |
1,842 |
1,040 |
-3.46 |
| 2024/10/01 |
1,852 |
1,868 |
1,852 |
1,866 |
270 |
1.33 |
| 2024/10/02 |
1,840 |
1,875 |
1,840 |
1,846 |
1,020 |
-1.10 |
| 2024/10/03 |
1,870 |
1,870 |
1,870 |
1,870 |
600 |
1.33 |
| 2024/10/04 |
1,838 |
1,876 |
1,838 |
1,870 |
120 |
0.00 |
| 2024/10/07 |
1,889 |
1,902 |
1,889 |
1,902 |
540 |
1.71 |
| 2024/10/08 |
1,893 |
1,893 |
1,876 |
1,876 |
40 |
-1.39 |
| 2024/10/09 |
1,881 |
1,883 |
1,878 |
1,883 |
140 |
0.40 |
| 2024/10/10 |
1,901 |
1,901 |
1,876 |
1,876 |
60 |
-0.37 |
| 2024/10/11 |
1,885 |
1,885 |
1,871 |
1,871 |
20 |
-0.27 |
| 2024/10/15 |
1,835 |
1,895 |
1,835 |
1,880 |
3,330 |
0.48 |
| 2024/10/16 |
1,858 |
1,887 |
1,854 |
1,860 |
930 |
-1.06 |
| 2024/10/17 |
1,860 |
1,866 |
1,848 |
1,854 |
900 |
-0.35 |
| 2024/10/18 |
1,861 |
1,863 |
1,861 |
1,862 |
960 |
0.46 |
| 2024/10/21 |
1,862 |
1,862 |
1,850 |
1,851 |
40 |
-0.59 |
| 2024/10/22 |
1,851 |
1,855 |
1,835 |
1,841 |
1,190 |
-0.57 |
| 2024/10/23 |
1,838 |
1,838 |
1,838 |
1,838 |
150 |
-0.16 |
| 2024/10/24 |
1,815 |
1,830 |
1,815 |
1,830 |
270 |
-0.41 |
| 2024/10/25 |
1,820 |
1,820 |
1,820 |
1,820 |
50 |
-0.55 |
| 2024/10/28 |
1,812 |
1,812 |
1,812 |
1,812 |
70 |
-0.44 |
| 2024/10/29 |
1,838 |
1,854 |
1,815 |
1,853 |
1,050 |
2.26 |
| 2024/10/30 |
1,855 |
1,876 |
1,851 |
1,864 |
660 |
0.59 |
| 2024/11/01 |
1,865 |
1,865 |
1,835 |
1,835 |
230 |
-1.56 |
| 2024/11/05 |
1,843 |
1,844 |
1,843 |
1,844 |
210 |
0.49 |
| 2024/11/06 |
1,884 |
1,884 |
1,863 |
1,863 |
200 |
1.03 |
| 2024/11/07 |
1,880 |
1,895 |
1,879 |
1,885 |
440 |
1.18 |
| 2024/11/08 |
1,885 |
1,892 |
1,851 |
1,883 |
100 |
-0.13 |
| 2024/11/11 |
1,870 |
1,880 |
1,868 |
1,868 |
60 |
-0.77 |
| 2024/11/12 |
1,890 |
1,890 |
1,869 |
1,869 |
430 |
0.05 |
| 2024/11/13 |
1,865 |
1,878 |
1,865 |
1,878 |
410 |
0.48 |
| 2024/11/15 |
1,855 |
1,862 |
1,842 |
1,860 |
870 |
-0.99 |
| 2024/11/18 |
1,842 |
1,842 |
1,829 |
1,829 |
220 |
-1.64 |
| 2024/11/21 |
1,829 |
1,836 |
1,829 |
1,836 |
20 |
0.38 |
| 2024/11/25 |
1,852 |
1,859 |
1,852 |
1,856 |
1,450 |
1.09 |
| 2024/11/26 |
1,851 |
1,851 |
1,816 |
1,820 |
1,940 |
-1.94 |
| 2024/11/27 |
1,820 |
1,842 |
1,820 |
1,822 |
600 |
0.11 |
| 2024/11/28 |
1,822 |
1,839 |
1,815 |
1,839 |
570 |
0.93 |
| 2024/11/29 |
1,832 |
1,832 |
1,820 |
1,820 |
580 |
-1.03 |
| 2024/12/02 |
1,828 |
1,843 |
1,828 |
1,839 |
1,130 |
1.02 |
| 2024/12/03 |
1,853 |
1,879 |
1,853 |
1,875 |
980 |
1.99 |
| 2024/12/04 |
1,870 |
1,875 |
1,870 |
1,875 |
490 |
0.00 |
| 2024/12/05 |
1,867 |
1,887 |
1,867 |
1,887 |
880 |
0.61 |
| 2024/12/06 |
1,879 |
1,879 |
1,847 |
1,850 |
290 |
-1.96 |
| 2024/12/09 |
1,850 |
1,857 |
1,850 |
1,857 |
1,550 |
0.41 |
| 2024/12/10 |
1,857 |
1,879 |
1,857 |
1,879 |
60 |
1.16 |
| 2024/12/11 |
1,855 |
1,855 |
1,855 |
1,855 |
520 |
-1.28 |
| 2024/12/12 |
1,887 |
1,900 |
1,881 |
1,886 |
1,950 |
1.70 |
| 2024/12/13 |
1,880 |
1,894 |
1,857 |
1,861 |
190 |
-1.33 |
| 2024/12/16 |
1,832 |
1,883 |
1,832 |
1,872 |
1,930 |
0.56 |
| 2024/12/17 |
1,872 |
1,880 |
1,854 |
1,863 |
780 |
-0.48 |
| 2024/12/18 |
1,870 |
1,870 |
1,851 |
1,851 |
270 |
-0.64 |
| 2024/12/19 |
1,850 |
1,854 |
1,836 |
1,852 |
1,750 |
0.08 |
| 2024/12/20 |
1,870 |
1,870 |
1,849 |
1,849 |
3,170 |
-0.19 |
| 2024/12/23 |
1,849 |
1,854 |
1,849 |
1,854 |
160 |
0.30 |
| 2024/12/24 |
1,876 |
1,876 |
1,826 |
1,859 |
920 |
0.24 |
| 2024/12/25 |
1,858 |
1,859 |
1,858 |
1,859 |
920 |
0.03 |
| 2024/12/26 |
1,878 |
1,887 |
1,841 |
1,870 |
1,080 |
0.59 |
| 2024/12/27 |
1,900 |
1,920 |
1,864 |
1,896 |
2,710 |
1.36 |
| 2024/12/30 |
1,900 |
1,918 |
1,877 |
1,884 |
850 |
-0.63 |
| 2025/01/06 |
1,855 |
1,930 |
1,855 |
1,930 |
390 |
2.47 |
| 2025/01/07 |
1,905 |
1,905 |
1,904 |
1,904 |
110 |
-1.35 |
| 2025/01/09 |
1,847 |
1,847 |
1,847 |
1,847 |
10 |
-3.02 |
| 2025/01/10 |
1,847 |
1,847 |
1,847 |
1,847 |
20 |
0.00 |
| 2025/01/14 |
1,842 |
1,852 |
1,842 |
1,842 |
340 |
-0.27 |
| 2025/01/15 |
1,855 |
1,855 |
1,816 |
1,836 |
150 |
-0.33 |
| 2025/01/16 |
1,802 |
1,814 |
1,802 |
1,814 |
220 |
-1.20 |
| 2025/01/17 |
1,788 |
1,802 |
1,788 |
1,802 |
230 |
-0.66 |
| 2025/01/20 |
1,815 |
1,815 |
1,790 |
1,790 |
90 |
-0.64 |
| 2025/01/21 |
1,824 |
1,830 |
1,824 |
1,829 |
660 |
2.18 |
| 2025/01/22 |
1,830 |
1,856 |
1,791 |
1,812 |
1,600 |
-0.96 |
| 2025/01/23 |
1,834 |
1,859 |
1,812 |
1,859 |
1,520 |
2.62 |
| 2025/01/24 |
1,865 |
1,865 |
1,865 |
1,865 |
100 |
0.32 |
| 2025/01/27 |
1,882 |
1,882 |
1,882 |
1,882 |
10 |
0.88 |
| 2025/01/29 |
1,842 |
1,864 |
1,842 |
1,864 |
60 |
-0.96 |
| 2025/01/30 |
1,828 |
1,856 |
1,828 |
1,854 |
90 |
-0.51 |
| 2025/01/31 |
1,850 |
1,880 |
1,850 |
1,880 |
560 |
1.40 |
| 2025/02/03 |
1,850 |
1,850 |
1,826 |
1,840 |
110 |
-2.13 |
| 2025/02/06 |
1,880 |
1,880 |
1,841 |
1,841 |
50 |
0.03 |
| 2025/02/10 |
1,821 |
1,821 |
1,821 |
1,821 |
10 |
-1.06 |
| 2025/02/12 |
1,850 |
1,850 |
1,849 |
1,849 |
20 |
1.54 |
| 2025/02/13 |
1,847 |
1,860 |
1,847 |
1,860 |
110 |
0.59 |
| 2025/02/14 |
1,842 |
1,842 |
1,842 |
1,842 |
10 |
-0.99 |
| 2025/02/17 |
1,843 |
1,843 |
1,843 |
1,843 |
30 |
0.08 |
| 2025/02/18 |
1,858 |
1,873 |
1,821 |
1,873 |
300 |
1.63 |
| 2025/02/19 |
1,880 |
1,880 |
1,871 |
1,871 |
60 |
-0.13 |
| 2025/02/20 |
1,850 |
1,850 |
1,843 |
1,843 |
90 |
-1.47 |
| 2025/02/21 |
1,844 |
1,844 |
1,831 |
1,831 |
20 |
-0.65 |
| 2025/02/25 |
1,810 |
1,843 |
1,810 |
1,838 |
160 |
0.38 |
| 2025/02/28 |
1,808 |
1,811 |
1,805 |
1,805 |
110 |
-1.80 |
| 2025/03/03 |
1,806 |
1,846 |
1,806 |
1,846 |
500 |
2.27 |
| 2025/03/06 |
1,846 |
1,850 |
1,846 |
1,850 |
290 |
0.22 |
| 2025/03/07 |
1,810 |
1,824 |
1,810 |
1,824 |
440 |
-1.43 |
| 2025/03/10 |
1,801 |
1,801 |
1,801 |
1,801 |
200 |
-1.26 |
| 2025/03/11 |
1,800 |
1,800 |
1,787 |
1,800 |
290 |
-0.03 |
| 2025/03/13 |
1,820 |
1,829 |
1,820 |
1,820 |
350 |
1.11 |
| 2025/03/17 |
1,840 |
1,840 |
1,840 |
1,840 |
10 |
1.10 |
| 2025/03/18 |
1,862 |
1,870 |
1,822 |
1,870 |
410 |
1.63 |
| 2025/03/19 |
1,879 |
1,879 |
1,879 |
1,879 |
40 |
0.48 |
| 2025/03/21 |
1,846 |
1,846 |
1,846 |
1,846 |
10 |
-1.76 |
| 2025/03/24 |
1,847 |
1,847 |
1,847 |
1,847 |
10 |
0.05 |
| 2025/03/25 |
1,886 |
1,886 |
1,867 |
1,867 |
90 |
1.08 |
| 2025/03/26 |
1,886 |
1,890 |
1,871 |
1,885 |
1,110 |
0.96 |
| 2025/03/27 |
1,874 |
1,874 |
1,861 |
1,861 |
30 |
-1.27 |
| 2025/03/28 |
1,861 |
1,861 |
1,860 |
1,860 |
70 |
-0.05 |
| 2025/03/31 |
1,828 |
1,828 |
1,828 |
1,828 |
70 |
-1.75 |
| 2025/04/01 |
1,815 |
1,823 |
1,805 |
1,805 |
60 |
-1.23 |
| 2025/04/02 |
1,806 |
1,806 |
1,806 |
1,806 |
20 |
0.03 |
| 2025/04/03 |
1,766 |
1,766 |
1,748 |
1,751 |
190 |
-3.05 |
| 2025/04/04 |
1,717 |
1,724 |
1,689 |
1,689 |
160 |
-3.54 |
| 2025/04/07 |
1,651 |
1,651 |
1,569 |
1,610 |
360 |
-4.65 |
| 2025/04/09 |
1,610 |
1,610 |
1,600 |
1,600 |
120 |
-0.62 |
| 2025/04/10 |
1,720 |
1,721 |
1,720 |
1,721 |
80 |
7.53 |
| 2025/04/11 |
1,753 |
1,753 |
1,680 |
1,680 |
20 |
-2.38 |
| 2025/04/14 |
1,759 |
1,759 |
1,701 |
1,701 |
50 |
1.25 |
| 2025/04/17 |
1,716 |
1,716 |
1,716 |
1,716 |
10 |
0.91 |
| 2025/04/22 |
1,724 |
1,724 |
1,724 |
1,724 |
20 |
0.47 |
| 2025/04/23 |
1,759 |
1,792 |
1,759 |
1,778 |
990 |
3.10 |
| 2025/04/24 |
1,779 |
1,795 |
1,771 |
1,771 |
640 |
-0.37 |
| 2025/04/25 |
1,795 |
1,817 |
1,795 |
1,817 |
370 |
2.57 |
| 2025/04/28 |
1,800 |
1,821 |
1,800 |
1,821 |
20 |
0.25 |
| 2025/04/30 |
1,821 |
1,822 |
1,821 |
1,822 |
150 |
0.05 |
| 2025/05/01 |
1,842 |
1,842 |
1,842 |
1,842 |
60 |
1.10 |
| 2025/05/07 |
1,882 |
1,882 |
1,851 |
1,851 |
3,190 |
0.49 |
| 2025/05/08 |
1,848 |
1,856 |
1,848 |
1,852 |
330 |
0.03 |
| 2025/05/09 |
1,892 |
1,892 |
1,867 |
1,867 |
180 |
0.81 |
| 2025/05/13 |
1,903 |
1,909 |
1,892 |
1,900 |
780 |
1.79 |
| 2025/05/14 |
1,845 |
1,845 |
1,845 |
1,845 |
10 |
-2.89 |
| 2025/05/16 |
1,869 |
1,869 |
1,869 |
1,869 |
110 |
1.30 |
| 2025/05/19 |
1,859 |
1,870 |
1,859 |
1,870 |
260 |
0.03 |
| 2025/05/21 |
1,870 |
1,870 |
1,870 |
1,870 |
90 |
0.00 |
| 2025/05/23 |
1,850 |
1,850 |
1,850 |
1,850 |
100 |
-1.07 |
| 2025/05/26 |
1,850 |
1,887 |
1,850 |
1,887 |
80 |
2.03 |
| 2025/05/28 |
1,900 |
1,905 |
1,900 |
1,905 |
100 |
0.95 |
| 2025/05/29 |
1,909 |
1,932 |
1,908 |
1,913 |
570 |
0.39 |
| 2025/05/30 |
1,913 |
1,913 |
1,911 |
1,911 |
270 |
-0.10 |
| 2025/06/02 |
1,904 |
1,904 |
1,904 |
1,904 |
10 |
-0.37 |
| 2025/06/10 |
1,885 |
1,926 |
1,845 |
1,917 |
520 |
0.71 |
| 2025/06/11 |
1,906 |
1,913 |
1,906 |
1,907 |
3,020 |
-0.55 |
| 2025/06/18 |
1,911 |
1,925 |
1,911 |
1,925 |
450 |
0.97 |
| 2025/06/23 |
1,873 |
1,892 |
1,873 |
1,892 |
230 |
-1.71 |
| 2025/06/25 |
1,903 |
1,903 |
1,903 |
1,903 |
10 |
0.58 |
| 2025/06/26 |
1,922 |
1,922 |
1,918 |
1,918 |
80 |
0.76 |
| 2025/06/27 |
1,925 |
1,943 |
1,925 |
1,943 |
1,060 |
1.33 |
| 2025/06/30 |
1,950 |
1,974 |
1,936 |
1,950 |
240 |
0.36 |
| 2025/07/01 |
1,939 |
1,939 |
1,916 |
1,916 |
80 |
-1.77 |
| 2025/07/02 |
1,923 |
1,931 |
1,923 |
1,924 |
60 |
0.42 |
| 2025/07/03 |
1,906 |
1,910 |
1,906 |
1,910 |
60 |
-0.73 |
| 2025/07/07 |
1,902 |
1,936 |
1,902 |
1,936 |
110 |
1.39 |
| 2025/07/08 |
1,932 |
1,932 |
1,932 |
1,932 |
1,140 |
-0.23 |
| 2025/07/09 |
1,926 |
1,926 |
1,926 |
1,926 |
100 |
-0.31 |
| 2025/07/10 |
1,906 |
1,906 |
1,906 |
1,906 |
10 |
-1.01 |
| 2025/07/14 |
1,888 |
1,924 |
1,888 |
1,895 |
50 |
-0.58 |
| 2025/07/15 |
1,890 |
1,916 |
1,890 |
1,916 |
40 |
1.08 |
| 2025/07/16 |
1,891 |
1,891 |
1,891 |
1,891 |
50 |
-1.31 |
| 2025/07/17 |
1,900 |
1,901 |
1,900 |
1,901 |
120 |
0.56 |
| 2025/07/22 |
1,927 |
1,927 |
1,927 |
1,927 |
50 |
1.34 |
| 2025/07/23 |
1,940 |
1,940 |
1,940 |
1,940 |
30 |
0.70 |
| 2025/07/30 |
1,972 |
1,972 |
1,972 |
1,972 |
20 |
1.65 |
| 2025/07/31 |
1,975 |
1,987 |
1,975 |
1,987 |
1,480 |
0.76 |
| 2025/08/01 |
1,987 |
2,001 |
1,987 |
2,001 |
40 |
0.70 |
| 2025/08/04 |
1,957 |
1,982 |
1,957 |
1,982 |
50 |
-0.95 |
| 2025/08/05 |
1,987 |
1,987 |
1,902 |
1,902 |
400 |
-4.04 |
| 2025/08/06 |
1,900 |
1,900 |
1,900 |
1,900 |
50 |
-0.11 |
| 2025/08/07 |
1,924 |
1,924 |
1,924 |
1,924 |
10 |
1.26 |
| 2025/08/08 |
1,979 |
1,996 |
1,979 |
1,996 |
90 |
3.74 |
| 2025/08/12 |
2,000 |
2,048 |
1,981 |
2,048 |
1,570 |
2.61 |
| 2025/08/13 |
2,040 |
2,051 |
2,040 |
2,051 |
520 |
0.15 |
| 2025/08/15 |
2,034 |
2,080 |
2,034 |
2,080 |
90 |
1.41 |
| 2025/08/18 |
2,032 |
2,100 |
2,032 |
2,084 |
210 |
0.19 |
| 2025/08/19 |
2,090 |
2,111 |
2,090 |
2,111 |
200 |
1.30 |
| 2025/08/20 |
2,090 |
2,090 |
2,090 |
2,090 |
30 |
-0.99 |
| 2025/08/22 |
2,080 |
2,083 |
2,080 |
2,083 |
220 |
-0.36 |
| 2025/08/25 |
2,085 |
2,091 |
2,083 |
2,083 |
270 |
0.02 |
| 2025/08/26 |
2,084 |
2,084 |
2,071 |
2,071 |
30 |
-0.60 |
| 2025/08/28 |
2,021 |
2,071 |
2,021 |
2,070 |
140 |
-0.02 |
| 2025/08/29 |
2,070 |
2,076 |
2,068 |
2,068 |
170 |
-0.10 |
| 2025/09/01 |
2,063 |
2,063 |
2,058 |
2,063 |
30 |
-0.24 |
| 2025/09/02 |
2,070 |
2,070 |
2,070 |
2,070 |
130 |
0.34 |
| 2025/09/03 |
2,058 |
2,058 |
2,053 |
2,053 |
110 |
-0.85 |
| 2025/09/04 |
2,070 |
2,070 |
2,069 |
2,069 |
220 |
0.80 |
| 2025/09/05 |
2,085 |
2,090 |
2,085 |
2,090 |
310 |
1.01 |
| 2025/09/08 |
2,116 |
2,116 |
2,114 |
2,114 |
120 |
1.15 |
| 2025/09/09 |
2,125 |
2,125 |
2,103 |
2,103 |
380 |
-0.54 |
| 2025/09/10 |
2,102 |
2,110 |
2,102 |
2,110 |
320 |
0.36 |
| 2025/09/12 |
2,210 |
2,210 |
2,130 |
2,130 |
1,520 |
0.95 |
| 2025/09/16 |
2,140 |
2,145 |
2,140 |
2,145 |
150 |
0.70 |
| 2025/09/17 |
2,130 |
2,130 |
2,124 |
2,124 |
150 |
-0.98 |
| 2025/09/19 |
2,151 |
2,151 |
2,151 |
2,151 |
200 |
1.27 |
| 2025/09/24 |
2,123 |
2,125 |
2,115 |
2,125 |
190 |
-1.21 |
| 2025/09/25 |
2,149 |
2,149 |
2,132 |
2,132 |
1,340 |
0.33 |
| 2025/09/30 |
2,132 |
2,132 |
2,132 |
2,132 |
200 |
0.00 |
| 2025/10/02 |
2,112 |
2,112 |
2,112 |
2,112 |
10 |
-0.96 |
| 2025/10/03 |
2,129 |
2,133 |
2,129 |
2,133 |
40 |
0.99 |
| 2025/10/06 |
2,180 |
2,206 |
2,180 |
2,204 |
1,240 |
3.33 |
| 2025/10/07 |
2,206 |
2,206 |
2,206 |
2,206 |
200 |
0.11 |
| 2025/10/10 |
2,187 |
2,187 |
2,187 |
2,187 |
10 |
-0.86 |
| 2025/10/14 |
2,144 |
2,144 |
2,134 |
2,134 |
720 |
-2.42 |
| 2025/10/15 |
2,159 |
2,173 |
2,135 |
2,173 |
2,540 |
1.80 |
| 2025/10/16 |
2,136 |
2,198 |
2,136 |
2,198 |
540 |
1.17 |
| 2025/10/17 |
2,180 |
2,180 |
2,178 |
2,178 |
60 |
-0.91 |
| 2025/10/20 |
2,185 |
2,223 |
2,185 |
2,217 |
730 |
1.79 |
| 2025/10/21 |
2,228 |
2,236 |
2,227 |
2,227 |
270 |
0.45 |
| 2025/10/23 |
2,224 |
2,224 |
2,224 |
2,224 |
150 |
-0.13 |
| 2025/10/24 |
2,250 |
2,250 |
2,250 |
2,250 |
30 |
1.17 |
| 2025/10/27 |
2,276 |
2,276 |
2,276 |
2,276 |
10 |
1.16 |
| 2025/10/28 |
2,251 |
2,251 |
2,251 |
2,251 |
620 |
-1.12 |
| 2025/10/31 |
2,295 |
2,300 |
2,295 |
2,300 |
50 |
2.20 |
| 2025/11/04 |
2,251 |
2,267 |
2,251 |
2,267 |
20 |
-1.46 |
| 2025/11/05 |
2,255 |
2,255 |
2,210 |
2,210 |
460 |
-2.49 |
| 2025/11/10 |
2,211 |
2,265 |
2,211 |
2,265 |
130 |
2.47 |
| 2025/11/12 |
2,296 |
2,300 |
2,289 |
2,300 |
50 |
1.55 |
| 2025/11/17 |
2,287 |
2,287 |
2,287 |
2,287 |
20 |
-0.54 |
| 2025/11/18 |
2,274 |
2,274 |
2,231 |
2,231 |
70 |
-2.47 |
| 2025/11/19 |
2,211 |
2,237 |
2,211 |
2,233 |
1,540 |
0.11 |
| 2025/11/20 |
2,279 |
2,279 |
2,233 |
2,251 |
210 |
0.81 |
| 2025/11/21 |
2,251 |
2,251 |
2,233 |
2,234 |
280 |
-0.78 |
| 2025/11/25 |
2,274 |
2,274 |
2,274 |
2,274 |
250 |
1.81 |
| 2025/11/26 |
2,287 |
2,287 |
2,287 |
2,287 |
40 |
0.57 |
| 2025/11/27 |
2,297 |
2,297 |
2,295 |
2,295 |
260 |
0.35 |
| 2025/12/01 |
2,356 |
2,356 |
2,280 |
2,280 |
40 |
-0.65 |
| 2025/12/02 |
2,276 |
2,276 |
2,276 |
2,276 |
10 |
-0.18 |
| 2025/12/04 |
2,300 |
2,300 |
2,300 |
2,300 |
70 |
1.03 |
| 2025/12/09 |
2,261 |
2,298 |
2,261 |
2,297 |
340 |
-0.11 |
| 2025/12/12 |
2,247 |
2,297 |
2,247 |
2,297 |
30 |
0.00 |
| 2025/12/15 |
2,330 |
2,330 |
2,307 |
2,314 |
24,400 |
0.74 |
| 2025/12/16 |
2,300 |
2,303 |
2,289 |
2,289 |
30 |
-1.08 |
| 2025/12/19 |
2,286 |
2,286 |
2,286 |
2,286 |
10 |
-0.13 |
| 2025/12/22 |
2,324 |
2,324 |
2,324 |
2,324 |
10 |
1.64 |
| 2025/12/23 |
2,332 |
2,332 |
2,309 |
2,309 |
44,700 |
-0.65 |
| 2025/12/24 |
2,303 |
2,303 |
2,303 |
2,303 |
10 |
-0.26 |
| 2025/12/25 |
2,296 |
2,296 |
2,296 |
2,296 |
20 |
-0.28 |
| 2025/12/26 |
2,344 |
2,344 |
2,344 |
2,344 |
20 |
2.07 |
| 2025/12/29 |
2,344 |
2,344 |
2,316 |
2,325 |
30 |
-0.79 |
| 2026/01/05 |
2,288 |
2,326 |
2,288 |
2,326 |
30 |
0.04 |
| 2026/01/06 |
2,376 |
2,471 |
2,376 |
2,471 |
17,880 |
6.21 |
| 2026/01/07 |
2,440 |
2,440 |
2,383 |
2,384 |
1,780 |
-3.52 |
| 2026/01/08 |
2,387 |
2,450 |
2,376 |
2,376 |
850 |
-0.31 |
| 2026/01/09 |
2,368 |
2,368 |
2,368 |
2,368 |
40 |
-0.34 |
| 2026/01/13 |
2,376 |
2,488 |
2,339 |
2,429 |
1,600 |
2.55 |
| 2026/01/14 |
2,419 |
2,430 |
2,419 |
2,430 |
50 |
0.06 |
| 2026/01/15 |
2,388 |
2,470 |
2,388 |
2,448 |
40 |
0.74 |
| 2026/01/16 |
2,425 |
2,425 |
2,425 |
2,425 |
80 |
-0.94 |
| 2026/01/19 |
2,475 |
2,475 |
2,422 |
2,448 |
390 |
0.93 |
| 2026/01/21 |
2,424 |
2,424 |
2,424 |
2,424 |
40 |
-0.98 |
