価格情報
| 始値 |
2,802円 |
| 高値 |
2,802円 |
| 安値 |
2,756円 |
| 終値 |
2,800円 |
| 出来高 |
283株 |
| 売買代金 |
788,646円 |
| 売り気配 (15:30) |
2,800円 |
| 買い気配 (15:30) |
2,762円 |
| 年初来高値 (2026/01/14) |
2,857円 |
| 年初来安値 (2025/04/07) |
1,820円 |
基本情報
| 銘柄名 |
上場インデックスファンドＴＯＰＩＸ Ｅｘ－Ｆｉｎａｎｃｉａｌｓ |
| 英文銘柄名 |
LISTED INDEX FUND TOPIX EX-FINANCIALS |
| 時価総額 |
4,169,891,088.0円 |
| 発行済株式総数 |
1,493,514株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/21 |
0 |
0 |
140 |
0 |
| 2026/01/20 |
0 |
0 |
140 |
61 |
| 2026/01/19 |
0 |
0 |
79 |
75 |
| 2026/01/16 |
0 |
0 |
4 |
0 |
| 2026/01/15 |
0 |
0 |
4 |
-3 |
| 2026/01/14 |
0 |
-3 |
7 |
-58 |
| 2026/01/13 |
3 |
0 |
65 |
-50 |
| 2026/01/09 |
3 |
0 |
115 |
20 |
| 2026/01/08 |
3 |
0 |
95 |
79 |
| 2026/01/07 |
3 |
0 |
16 |
-8 |
| 2026/01/06 |
3 |
3 |
24 |
15 |
| 2026/01/05 |
0 |
0 |
9 |
0 |
| 2025/12/30 |
0 |
0 |
9 |
0 |
| 2025/12/29 |
0 |
0 |
9 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
-3 |
79 |
14 |
| 2026/01/09 |
3 |
3 |
65 |
56 |
| 2025/12/26 |
0 |
-1 |
9 |
4 |
| 2025/12/19 |
1 |
0 |
5 |
2 |
| 2025/12/12 |
1 |
0 |
3 |
-3 |
| 2025/12/05 |
1 |
-6 |
6 |
-1 |
| 2025/11/28 |
7 |
3 |
7 |
4 |
| 2025/11/21 |
4 |
1 |
3 |
-6 |
| 2025/11/14 |
3 |
0 |
9 |
-1 |
| 2025/11/07 |
3 |
3 |
10 |
2 |
| 2025/10/31 |
0 |
-9 |
8 |
0 |
| 2025/10/24 |
9 |
3 |
8 |
2 |
| 2025/10/17 |
6 |
6 |
6 |
2 |
| 2025/10/10 |
0 |
0 |
4 |
-166 |
| 2025/10/03 |
0 |
-10 |
170 |
158 |
| 2025/09/26 |
10 |
-21 |
12 |
1 |
| 2025/09/19 |
31 |
28 |
11 |
7 |
| 2025/09/12 |
3 |
0 |
4 |
0 |
| 2025/09/05 |
3 |
0 |
4 |
0 |
| 2025/08/29 |
3 |
3 |
4 |
-3 |
| 2025/08/22 |
0 |
0 |
7 |
6 |
| 2025/08/15 |
0 |
0 |
1 |
0 |
| 2025/08/08 |
0 |
0 |
1 |
0 |
| 2025/08/01 |
0 |
0 |
1 |
0 |
| 2025/07/25 |
0 |
-1 |
1 |
-1 |
| 2025/07/18 |
1 |
1 |
2 |
1 |
| 2025/07/11 |
0 |
0 |
1 |
0 |
| 2025/07/04 |
0 |
0 |
1 |
0 |
| 2025/06/27 |
0 |
0 |
1 |
0 |
| 2025/06/20 |
0 |
-1 |
1 |
1 |
| 2025/06/13 |
1 |
1 |
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 |
-1 |
0 |
-6 |
| 2025/05/09 |
1 |
0 |
6 |
0 |
| 2025/05/02 |
1 |
1 |
6 |
0 |
| 2025/04/25 |
0 |
0 |
6 |
-1 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2025/12/19 |
0 |
60 |
***** |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
480 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/18 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/17 |
東証 |
1 |
1 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/16 |
東証 |
5 |
1 |
4 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
2 |
10 |
-8 |
0 |
60 |
5.00 |
67.84 |
E |
| 2025/12/12 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
2 |
1 |
1 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
2 |
7 |
-5 |
0 |
180 |
15.00 |
68.24 |
E |
| 2025/12/09 |
東証 |
0 |
7 |
-7 |
0 |
60 |
5.00 |
68.42 |
E |
| 2025/12/08 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/04 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
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 |
2,180 |
2,210 |
2,180 |
2,210 |
25 |
- |
| 2024/07/30 |
2,190 |
2,190 |
2,189 |
2,189 |
8 |
-0.95 |
| 2024/07/31 |
2,202 |
2,207 |
2,180 |
2,207 |
29 |
0.82 |
| 2024/08/01 |
2,230 |
2,230 |
2,140 |
2,152 |
69 |
-2.49 |
| 2024/08/02 |
2,135 |
2,135 |
2,039 |
2,049 |
264 |
-4.79 |
| 2024/08/05 |
2,041 |
2,041 |
1,875 |
1,875 |
1,030 |
-8.49 |
| 2024/08/06 |
1,910 |
1,979 |
1,880 |
1,926 |
898 |
2.72 |
| 2024/08/07 |
1,966 |
2,029 |
1,955 |
2,015 |
156 |
4.62 |
| 2024/08/08 |
2,030 |
2,030 |
1,998 |
1,999 |
26 |
-0.79 |
| 2024/08/09 |
2,040 |
2,040 |
1,990 |
1,990 |
21 |
-0.45 |
| 2024/08/13 |
2,000 |
2,032 |
2,000 |
2,032 |
243 |
2.11 |
| 2024/08/14 |
2,046 |
2,069 |
2,046 |
2,069 |
67 |
1.82 |
| 2024/08/15 |
2,070 |
2,079 |
2,068 |
2,068 |
225 |
-0.05 |
| 2024/08/16 |
2,069 |
2,145 |
2,069 |
2,130 |
277 |
3.00 |
| 2024/08/19 |
2,130 |
2,146 |
2,113 |
2,113 |
35 |
-0.80 |
| 2024/08/20 |
2,112 |
2,131 |
2,112 |
2,131 |
9 |
0.85 |
| 2024/08/21 |
2,130 |
2,130 |
2,122 |
2,122 |
24 |
-0.42 |
| 2024/08/22 |
2,123 |
2,130 |
2,123 |
2,130 |
4 |
0.38 |
| 2024/08/23 |
2,132 |
2,146 |
2,132 |
2,145 |
22 |
0.70 |
| 2024/08/26 |
2,146 |
2,146 |
2,144 |
2,144 |
5 |
-0.05 |
| 2024/08/27 |
2,141 |
2,177 |
2,141 |
2,177 |
97 |
1.54 |
| 2024/08/28 |
2,176 |
2,176 |
2,141 |
2,146 |
160 |
-1.42 |
| 2024/08/29 |
2,147 |
2,148 |
2,147 |
2,148 |
50 |
0.09 |
| 2024/08/30 |
2,177 |
2,177 |
2,163 |
2,164 |
39 |
0.74 |
| 2024/09/02 |
2,180 |
2,180 |
2,176 |
2,176 |
146 |
0.55 |
| 2024/09/03 |
2,181 |
2,187 |
2,181 |
2,187 |
3 |
0.51 |
| 2024/09/04 |
2,180 |
2,180 |
2,120 |
2,120 |
43 |
-3.06 |
| 2024/09/05 |
2,110 |
2,116 |
2,090 |
2,090 |
68 |
-1.42 |
| 2024/09/06 |
2,091 |
2,091 |
2,064 |
2,064 |
62 |
-1.24 |
| 2024/09/09 |
2,014 |
2,060 |
2,014 |
2,059 |
352 |
-0.24 |
| 2024/09/10 |
2,061 |
2,075 |
2,057 |
2,057 |
125 |
-0.10 |
| 2024/09/11 |
2,056 |
2,056 |
2,009 |
2,026 |
414 |
-1.51 |
| 2024/09/12 |
2,040 |
2,080 |
2,040 |
2,075 |
368 |
2.42 |
| 2024/09/13 |
2,055 |
2,067 |
2,055 |
2,059 |
2,572 |
-0.77 |
| 2024/09/17 |
2,080 |
2,080 |
2,027 |
2,034 |
55 |
-1.21 |
| 2024/09/18 |
2,059 |
2,060 |
2,054 |
2,054 |
24 |
0.98 |
| 2024/09/19 |
2,055 |
2,105 |
2,055 |
2,105 |
43 |
2.48 |
| 2024/09/20 |
2,108 |
2,135 |
2,108 |
2,120 |
417 |
0.71 |
| 2024/09/24 |
2,121 |
2,142 |
2,121 |
2,139 |
33 |
0.90 |
| 2024/09/25 |
2,139 |
2,139 |
2,130 |
2,139 |
227 |
0.00 |
| 2024/09/26 |
2,147 |
2,180 |
2,147 |
2,180 |
418 |
1.92 |
| 2024/09/27 |
2,187 |
2,223 |
2,187 |
2,219 |
110 |
1.79 |
| 2024/09/30 |
2,217 |
2,217 |
2,134 |
2,142 |
2,608 |
-3.47 |
| 2024/10/01 |
2,160 |
2,178 |
2,141 |
2,178 |
378 |
1.68 |
| 2024/10/02 |
2,180 |
2,180 |
2,140 |
2,142 |
184 |
-1.65 |
| 2024/10/03 |
2,160 |
2,189 |
2,160 |
2,170 |
125 |
1.31 |
| 2024/10/04 |
2,150 |
2,182 |
2,150 |
2,181 |
37 |
0.51 |
| 2024/10/07 |
2,200 |
2,220 |
2,200 |
2,212 |
112 |
1.42 |
| 2024/10/08 |
2,196 |
2,198 |
2,164 |
2,180 |
17,700 |
-1.45 |
| 2024/10/09 |
2,181 |
2,200 |
2,181 |
2,200 |
140 |
0.92 |
| 2024/10/10 |
2,200 |
2,200 |
2,195 |
2,195 |
23 |
-0.23 |
| 2024/10/11 |
2,194 |
2,196 |
2,190 |
2,190 |
5 |
-0.23 |
| 2024/10/15 |
2,236 |
2,236 |
2,196 |
2,203 |
84 |
0.59 |
| 2024/10/16 |
2,202 |
2,202 |
2,160 |
2,170 |
239 |
-1.50 |
| 2024/10/17 |
2,169 |
2,172 |
2,160 |
2,160 |
13 |
-0.46 |
| 2024/10/18 |
2,198 |
2,198 |
2,159 |
2,160 |
24 |
0.00 |
| 2024/10/21 |
2,178 |
2,178 |
2,150 |
2,157 |
27 |
-0.14 |
| 2024/10/22 |
2,156 |
2,156 |
2,125 |
2,131 |
262 |
-1.21 |
| 2024/10/23 |
2,113 |
2,144 |
2,113 |
2,127 |
317 |
-0.19 |
| 2024/10/24 |
2,126 |
2,130 |
2,105 |
2,126 |
62 |
-0.05 |
| 2024/10/25 |
2,148 |
2,148 |
2,104 |
2,109 |
55 |
-0.80 |
| 2024/10/28 |
2,087 |
2,150 |
2,087 |
2,145 |
449 |
1.71 |
| 2024/10/29 |
2,154 |
2,154 |
2,142 |
2,142 |
21 |
-0.14 |
| 2024/10/30 |
2,161 |
2,181 |
2,161 |
2,178 |
470 |
1.68 |
| 2024/10/31 |
2,160 |
2,164 |
2,159 |
2,160 |
30 |
-0.83 |
| 2024/11/01 |
2,176 |
2,176 |
2,130 |
2,137 |
43 |
-1.06 |
| 2024/11/05 |
2,134 |
2,140 |
2,127 |
2,130 |
194 |
-0.33 |
| 2024/11/06 |
2,131 |
2,187 |
2,131 |
2,178 |
198 |
2.25 |
| 2024/11/07 |
2,190 |
2,202 |
2,170 |
2,190 |
717 |
0.55 |
| 2024/11/08 |
2,200 |
2,202 |
2,185 |
2,189 |
33 |
-0.05 |
| 2024/11/11 |
2,170 |
2,193 |
2,170 |
2,188 |
29 |
-0.05 |
| 2024/11/12 |
2,187 |
2,202 |
2,180 |
2,187 |
14 |
-0.05 |
| 2024/11/13 |
2,199 |
2,199 |
2,150 |
2,150 |
57 |
-1.69 |
| 2024/11/14 |
2,151 |
2,170 |
2,151 |
2,170 |
2 |
0.93 |
| 2024/11/15 |
2,189 |
2,189 |
2,160 |
2,160 |
32 |
-0.46 |
| 2024/11/18 |
2,179 |
2,180 |
2,139 |
2,139 |
46 |
-0.97 |
| 2024/11/19 |
2,140 |
2,151 |
2,125 |
2,151 |
23 |
0.56 |
| 2024/11/20 |
2,146 |
2,161 |
2,140 |
2,147 |
19 |
-0.19 |
| 2024/11/21 |
2,146 |
2,146 |
2,129 |
2,129 |
12 |
-0.84 |
| 2024/11/22 |
2,131 |
2,147 |
2,131 |
2,147 |
8 |
0.85 |
| 2024/11/25 |
2,176 |
2,176 |
2,159 |
2,166 |
39 |
0.88 |
| 2024/11/26 |
2,166 |
2,166 |
2,120 |
2,126 |
90 |
-1.85 |
| 2024/11/27 |
2,127 |
2,127 |
2,115 |
2,115 |
52 |
-0.52 |
| 2024/11/28 |
2,116 |
2,140 |
2,116 |
2,140 |
3 |
1.18 |
| 2024/11/29 |
2,148 |
2,148 |
2,130 |
2,130 |
43 |
-0.47 |
| 2024/12/02 |
2,154 |
2,157 |
2,129 |
2,139 |
37 |
0.42 |
| 2024/12/03 |
2,160 |
2,187 |
2,160 |
2,187 |
188 |
2.24 |
| 2024/12/04 |
2,174 |
2,185 |
2,172 |
2,172 |
66 |
-0.69 |
| 2024/12/05 |
2,181 |
2,185 |
2,171 |
2,171 |
8 |
-0.05 |
| 2024/12/06 |
2,171 |
2,172 |
2,160 |
2,163 |
10 |
-0.37 |
| 2024/12/09 |
2,165 |
2,174 |
2,165 |
2,174 |
22 |
0.51 |
| 2024/12/10 |
2,180 |
2,189 |
2,173 |
2,173 |
13 |
-0.05 |
| 2024/12/11 |
2,185 |
2,185 |
2,171 |
2,174 |
34 |
0.05 |
| 2024/12/12 |
2,175 |
2,210 |
2,175 |
2,205 |
553 |
1.43 |
| 2024/12/13 |
2,190 |
2,190 |
2,170 |
2,170 |
10 |
-1.59 |
| 2024/12/16 |
2,189 |
2,189 |
2,172 |
2,172 |
35 |
0.09 |
| 2024/12/17 |
2,190 |
2,190 |
2,175 |
2,175 |
128 |
0.14 |
| 2024/12/18 |
2,179 |
2,179 |
2,170 |
2,171 |
23 |
-0.18 |
| 2024/12/19 |
2,140 |
2,160 |
2,140 |
2,155 |
142 |
-0.74 |
| 2024/12/20 |
2,156 |
2,160 |
2,154 |
2,154 |
57 |
-0.05 |
| 2024/12/23 |
2,155 |
2,170 |
2,155 |
2,170 |
128 |
0.74 |
| 2024/12/24 |
2,171 |
2,171 |
2,169 |
2,169 |
2 |
-0.05 |
| 2024/12/25 |
2,168 |
2,169 |
2,156 |
2,169 |
18 |
0.00 |
| 2024/12/26 |
2,170 |
2,203 |
2,170 |
2,200 |
33 |
1.43 |
| 2024/12/27 |
2,199 |
2,238 |
2,199 |
2,238 |
169 |
1.73 |
| 2024/12/30 |
2,244 |
2,244 |
2,218 |
2,219 |
198 |
-0.85 |
| 2025/01/06 |
2,212 |
2,221 |
2,190 |
2,194 |
108 |
-1.13 |
| 2025/01/07 |
2,195 |
2,200 |
2,180 |
2,200 |
113 |
0.27 |
| 2025/01/08 |
2,199 |
2,199 |
2,175 |
2,180 |
307 |
-0.91 |
| 2025/01/09 |
2,170 |
2,170 |
2,150 |
2,150 |
33 |
-1.38 |
| 2025/01/10 |
2,151 |
2,151 |
2,140 |
2,143 |
35 |
-0.33 |
| 2025/01/14 |
2,109 |
2,132 |
2,105 |
2,106 |
272 |
-1.73 |
| 2025/01/15 |
2,139 |
2,139 |
2,110 |
2,111 |
294 |
0.24 |
| 2025/01/16 |
2,127 |
2,130 |
2,111 |
2,111 |
11 |
0.00 |
| 2025/01/17 |
2,110 |
2,110 |
2,088 |
2,091 |
137 |
-0.95 |
| 2025/01/20 |
2,110 |
2,137 |
2,110 |
2,137 |
151 |
2.20 |
| 2025/01/21 |
2,141 |
2,144 |
2,120 |
2,130 |
198 |
-0.33 |
| 2025/01/22 |
2,145 |
2,155 |
2,145 |
2,155 |
31 |
1.17 |
| 2025/01/23 |
2,148 |
2,171 |
2,148 |
2,171 |
73 |
0.74 |
| 2025/01/24 |
2,180 |
2,183 |
2,171 |
2,171 |
13 |
0.00 |
| 2025/01/27 |
2,184 |
2,189 |
2,173 |
2,189 |
26 |
0.83 |
| 2025/01/28 |
2,190 |
2,190 |
2,155 |
2,170 |
38 |
-0.87 |
| 2025/01/29 |
2,199 |
2,199 |
2,175 |
2,183 |
66 |
0.60 |
| 2025/01/30 |
2,183 |
2,183 |
2,183 |
2,183 |
1 |
0.00 |
| 2025/01/31 |
2,183 |
2,200 |
2,183 |
2,200 |
16 |
0.78 |
| 2025/02/03 |
2,200 |
2,200 |
2,134 |
2,139 |
603 |
-2.77 |
| 2025/02/04 |
2,140 |
2,170 |
2,140 |
2,145 |
514 |
0.28 |
| 2025/02/05 |
2,149 |
2,170 |
2,149 |
2,155 |
10,423 |
0.47 |
| 2025/02/06 |
2,145 |
2,170 |
2,145 |
2,165 |
3,471 |
0.46 |
| 2025/02/07 |
2,150 |
2,150 |
2,150 |
2,150 |
2 |
-0.69 |
| 2025/02/10 |
2,174 |
2,174 |
2,145 |
2,150 |
18 |
0.00 |
| 2025/02/12 |
2,150 |
2,150 |
2,150 |
2,150 |
17 |
0.00 |
| 2025/02/13 |
2,150 |
2,175 |
2,150 |
2,175 |
17 |
1.16 |
| 2025/02/14 |
2,150 |
2,180 |
2,150 |
2,176 |
11 |
0.05 |
| 2025/02/17 |
2,190 |
2,190 |
2,164 |
2,170 |
31 |
-0.28 |
| 2025/02/18 |
2,188 |
2,188 |
2,173 |
2,179 |
320 |
0.41 |
| 2025/02/19 |
2,179 |
2,179 |
2,160 |
2,165 |
13 |
-0.64 |
| 2025/02/20 |
2,155 |
2,155 |
2,135 |
2,135 |
67 |
-1.39 |
| 2025/02/21 |
2,136 |
2,136 |
2,135 |
2,135 |
157 |
0.00 |
| 2025/02/25 |
2,125 |
2,140 |
2,120 |
2,137 |
25 |
0.09 |
| 2025/02/26 |
2,126 |
2,136 |
2,112 |
2,131 |
147 |
-0.28 |
| 2025/02/27 |
2,140 |
2,145 |
2,125 |
2,125 |
26 |
-0.28 |
| 2025/02/28 |
2,150 |
2,150 |
2,090 |
2,100 |
92 |
-1.18 |
| 2025/03/03 |
2,135 |
2,140 |
2,115 |
2,138 |
105 |
1.81 |
| 2025/03/04 |
2,149 |
2,149 |
2,105 |
2,111 |
31 |
-1.26 |
| 2025/03/05 |
2,115 |
2,136 |
2,115 |
2,131 |
114 |
0.95 |
| 2025/03/06 |
2,135 |
2,156 |
2,135 |
2,151 |
34 |
0.94 |
| 2025/03/07 |
2,120 |
2,132 |
2,109 |
2,120 |
78 |
-1.44 |
| 2025/03/10 |
2,126 |
2,126 |
2,110 |
2,117 |
11 |
-0.14 |
| 2025/03/11 |
2,105 |
2,105 |
2,065 |
2,090 |
144 |
-1.28 |
| 2025/03/12 |
2,100 |
2,120 |
2,100 |
2,113 |
51 |
1.10 |
| 2025/03/13 |
2,120 |
2,131 |
2,110 |
2,110 |
28 |
-0.14 |
| 2025/03/14 |
2,105 |
2,123 |
2,100 |
2,123 |
187 |
0.62 |
| 2025/03/17 |
2,123 |
2,152 |
2,123 |
2,152 |
47 |
1.37 |
| 2025/03/18 |
2,160 |
2,175 |
2,160 |
2,171 |
144 |
0.88 |
| 2025/03/19 |
2,178 |
2,194 |
2,178 |
2,185 |
74 |
0.64 |
| 2025/03/21 |
2,199 |
2,199 |
2,170 |
2,189 |
48 |
0.18 |
| 2025/03/24 |
2,174 |
2,174 |
2,168 |
2,168 |
158 |
-0.96 |
| 2025/03/25 |
2,180 |
2,190 |
2,175 |
2,177 |
163 |
0.42 |
| 2025/03/26 |
2,201 |
2,201 |
2,176 |
2,176 |
133 |
-0.05 |
| 2025/03/27 |
2,175 |
2,177 |
2,165 |
2,177 |
111 |
0.05 |
| 2025/03/28 |
2,175 |
2,178 |
2,129 |
2,163 |
44 |
-0.64 |
| 2025/03/31 |
2,160 |
2,160 |
2,087 |
2,095 |
136 |
-3.14 |
| 2025/04/01 |
2,140 |
2,140 |
2,095 |
2,095 |
86 |
0.00 |
| 2025/04/02 |
2,096 |
2,096 |
2,075 |
2,083 |
81 |
-0.57 |
| 2025/04/03 |
2,083 |
2,083 |
1,995 |
2,033 |
192 |
-2.40 |
| 2025/04/04 |
2,049 |
2,049 |
1,951 |
1,983 |
175 |
-2.46 |
| 2025/04/07 |
1,963 |
1,963 |
1,820 |
1,835 |
292 |
-7.46 |
| 2025/04/08 |
1,919 |
1,955 |
1,919 |
1,940 |
69 |
5.72 |
| 2025/04/09 |
1,910 |
1,910 |
1,859 |
1,889 |
106 |
-2.63 |
| 2025/04/10 |
1,983 |
2,031 |
1,983 |
2,031 |
248 |
7.52 |
| 2025/04/11 |
2,000 |
2,000 |
1,928 |
1,980 |
49 |
-2.51 |
| 2025/04/14 |
2,000 |
2,011 |
1,996 |
2,000 |
88 |
1.01 |
| 2025/04/15 |
2,032 |
2,032 |
2,011 |
2,011 |
1,072 |
0.55 |
| 2025/04/16 |
2,048 |
2,048 |
1,984 |
1,997 |
37 |
-0.70 |
| 2025/04/17 |
1,998 |
2,020 |
1,998 |
2,018 |
13 |
1.05 |
| 2025/04/18 |
2,018 |
2,045 |
2,018 |
2,045 |
33 |
1.34 |
| 2025/04/21 |
2,044 |
2,044 |
2,020 |
2,025 |
213 |
-0.98 |
| 2025/04/22 |
2,026 |
2,027 |
2,020 |
2,027 |
10 |
0.10 |
| 2025/04/23 |
2,069 |
2,074 |
2,059 |
2,063 |
135 |
1.78 |
| 2025/04/24 |
2,080 |
2,080 |
2,080 |
2,080 |
30 |
0.82 |
| 2025/04/25 |
2,090 |
2,100 |
2,090 |
2,098 |
30 |
0.87 |
| 2025/04/28 |
2,130 |
2,130 |
2,100 |
2,100 |
36 |
0.10 |
| 2025/04/30 |
2,130 |
2,130 |
2,120 |
2,125 |
289 |
1.19 |
| 2025/05/01 |
2,130 |
2,142 |
2,124 |
2,142 |
38 |
0.80 |
| 2025/05/02 |
2,125 |
2,160 |
2,125 |
2,155 |
89 |
0.61 |
| 2025/05/07 |
2,187 |
2,187 |
2,154 |
2,162 |
76 |
0.32 |
| 2025/05/08 |
2,178 |
2,178 |
2,148 |
2,161 |
14 |
-0.05 |
| 2025/05/09 |
2,170 |
2,187 |
2,170 |
2,184 |
136 |
1.06 |
| 2025/05/12 |
2,184 |
2,186 |
2,183 |
2,186 |
58 |
0.09 |
| 2025/05/13 |
2,185 |
2,223 |
2,185 |
2,200 |
74 |
0.64 |
| 2025/05/14 |
2,202 |
2,202 |
2,176 |
2,176 |
37 |
-1.09 |
| 2025/05/15 |
2,187 |
2,188 |
2,179 |
2,179 |
81 |
0.14 |
| 2025/05/16 |
2,200 |
2,200 |
2,170 |
2,190 |
126 |
0.50 |
| 2025/05/19 |
2,208 |
2,208 |
2,180 |
2,181 |
44 |
-0.41 |
| 2025/05/20 |
2,182 |
2,196 |
2,182 |
2,196 |
24 |
0.69 |
| 2025/05/21 |
2,180 |
2,180 |
2,174 |
2,174 |
7 |
-1.00 |
| 2025/05/22 |
2,170 |
2,170 |
2,159 |
2,160 |
36 |
-0.64 |
| 2025/05/23 |
2,161 |
2,180 |
2,161 |
2,175 |
136 |
0.69 |
| 2025/05/26 |
2,172 |
2,190 |
2,172 |
2,188 |
54 |
0.60 |
| 2025/05/27 |
2,175 |
2,200 |
2,175 |
2,200 |
35 |
0.55 |
| 2025/05/28 |
2,210 |
2,220 |
2,209 |
2,212 |
179 |
0.55 |
| 2025/05/29 |
2,230 |
2,234 |
2,228 |
2,233 |
20 |
0.95 |
| 2025/05/30 |
2,240 |
2,240 |
2,210 |
2,217 |
15 |
-0.72 |
| 2025/06/02 |
2,227 |
2,227 |
2,195 |
2,199 |
30 |
-0.81 |
| 2025/06/03 |
2,217 |
2,217 |
2,198 |
2,198 |
65 |
-0.05 |
| 2025/06/04 |
2,202 |
2,205 |
2,202 |
2,205 |
2 |
0.32 |
| 2025/06/05 |
2,190 |
2,190 |
2,190 |
2,190 |
2 |
-0.68 |
| 2025/06/06 |
2,195 |
2,197 |
2,195 |
2,197 |
41 |
0.32 |
| 2025/06/09 |
2,230 |
2,239 |
2,208 |
2,208 |
22 |
0.50 |
| 2025/06/10 |
2,210 |
2,220 |
2,210 |
2,211 |
503 |
0.14 |
| 2025/06/11 |
2,215 |
2,219 |
2,215 |
2,217 |
89 |
0.27 |
| 2025/06/12 |
2,190 |
2,240 |
2,190 |
2,240 |
14 |
1.04 |
| 2025/06/13 |
2,234 |
2,234 |
2,185 |
2,213 |
18 |
-1.21 |
| 2025/06/16 |
2,217 |
2,217 |
2,204 |
2,210 |
48 |
-0.14 |
| 2025/06/17 |
2,203 |
2,216 |
2,203 |
2,216 |
704 |
0.27 |
| 2025/06/18 |
2,212 |
2,233 |
2,212 |
2,231 |
38 |
0.68 |
| 2025/06/19 |
2,231 |
2,231 |
2,210 |
2,225 |
10 |
-0.27 |
| 2025/06/20 |
2,210 |
2,225 |
2,210 |
2,225 |
8 |
0.00 |
| 2025/06/23 |
2,225 |
2,225 |
2,190 |
2,210 |
23 |
-0.67 |
| 2025/06/24 |
2,210 |
2,225 |
2,210 |
2,220 |
37 |
0.45 |
| 2025/06/25 |
2,201 |
2,206 |
2,201 |
2,206 |
7 |
-0.63 |
| 2025/06/26 |
2,206 |
2,232 |
2,206 |
2,232 |
147 |
1.18 |
| 2025/06/27 |
2,240 |
2,268 |
2,240 |
2,265 |
155 |
1.48 |
| 2025/06/30 |
2,280 |
2,287 |
2,250 |
2,286 |
364 |
0.93 |
| 2025/07/01 |
2,287 |
2,287 |
2,257 |
2,280 |
117 |
-0.26 |
| 2025/07/02 |
2,250 |
2,260 |
2,245 |
2,260 |
43 |
-0.88 |
| 2025/07/03 |
2,254 |
2,269 |
2,250 |
2,269 |
17 |
0.40 |
| 2025/07/04 |
2,269 |
2,270 |
2,246 |
2,270 |
125 |
0.04 |
| 2025/07/07 |
2,222 |
2,232 |
2,214 |
2,214 |
196 |
-2.47 |
| 2025/07/08 |
2,214 |
2,226 |
2,214 |
2,225 |
148 |
0.50 |
| 2025/07/09 |
2,240 |
2,240 |
2,220 |
2,220 |
69 |
-0.22 |
| 2025/07/10 |
2,220 |
2,220 |
2,210 |
2,212 |
55 |
-0.36 |
| 2025/07/11 |
2,225 |
2,238 |
2,223 |
2,223 |
41 |
0.50 |
| 2025/07/14 |
2,223 |
2,225 |
2,215 |
2,223 |
19 |
0.00 |
| 2025/07/15 |
2,233 |
2,233 |
2,218 |
2,218 |
62 |
-0.22 |
| 2025/07/16 |
2,218 |
2,227 |
2,215 |
2,218 |
14 |
0.00 |
| 2025/07/17 |
2,225 |
2,236 |
2,213 |
2,236 |
64 |
0.81 |
| 2025/07/18 |
2,241 |
2,241 |
2,231 |
2,233 |
64 |
-0.13 |
| 2025/07/22 |
2,234 |
2,251 |
2,225 |
2,226 |
273 |
-0.31 |
| 2025/07/23 |
2,250 |
2,307 |
2,250 |
2,307 |
564 |
3.64 |
| 2025/07/24 |
2,313 |
2,340 |
2,313 |
2,335 |
486 |
1.21 |
| 2025/07/25 |
2,325 |
2,325 |
2,310 |
2,310 |
57 |
-1.07 |
| 2025/07/28 |
2,330 |
2,330 |
2,290 |
2,301 |
331 |
-0.39 |
| 2025/07/29 |
2,301 |
2,301 |
2,280 |
2,281 |
279 |
-0.87 |
| 2025/07/30 |
2,284 |
2,292 |
2,283 |
2,292 |
30 |
0.48 |
| 2025/07/31 |
2,289 |
2,312 |
2,289 |
2,310 |
175 |
0.79 |
| 2025/08/01 |
2,311 |
2,320 |
2,311 |
2,320 |
32 |
0.43 |
| 2025/08/04 |
2,285 |
2,295 |
2,270 |
2,295 |
39 |
-1.08 |
| 2025/08/05 |
2,295 |
2,310 |
2,295 |
2,310 |
65 |
0.65 |
| 2025/08/06 |
2,312 |
2,332 |
2,312 |
2,332 |
223 |
0.95 |
| 2025/08/07 |
2,335 |
2,350 |
2,334 |
2,344 |
227 |
0.51 |
| 2025/08/08 |
2,350 |
2,384 |
2,350 |
2,384 |
116 |
1.71 |
| 2025/08/12 |
2,384 |
2,415 |
2,384 |
2,415 |
155 |
1.30 |
| 2025/08/13 |
2,420 |
2,433 |
2,420 |
2,424 |
104 |
0.37 |
| 2025/08/14 |
2,411 |
2,411 |
2,390 |
2,391 |
382 |
-1.36 |
| 2025/08/15 |
2,430 |
2,430 |
2,400 |
2,419 |
69 |
1.17 |
| 2025/08/18 |
2,417 |
2,444 |
2,417 |
2,443 |
409 |
0.99 |
| 2025/08/19 |
2,431 |
2,447 |
2,431 |
2,447 |
14 |
0.16 |
| 2025/08/20 |
2,430 |
2,430 |
2,425 |
2,427 |
14 |
-0.82 |
| 2025/08/21 |
2,420 |
2,420 |
2,410 |
2,410 |
5 |
-0.70 |
| 2025/08/22 |
2,433 |
2,433 |
2,415 |
2,417 |
42 |
0.29 |
| 2025/08/25 |
2,411 |
2,440 |
2,411 |
2,426 |
11 |
0.37 |
| 2025/08/26 |
2,427 |
2,427 |
2,390 |
2,404 |
200 |
-0.91 |
| 2025/08/27 |
2,384 |
2,400 |
2,384 |
2,400 |
25 |
-0.17 |
| 2025/08/28 |
2,410 |
2,410 |
2,400 |
2,410 |
4 |
0.42 |
| 2025/08/29 |
2,420 |
2,420 |
2,405 |
2,405 |
4 |
-0.21 |
| 2025/09/01 |
2,437 |
2,437 |
2,385 |
2,392 |
24 |
-0.54 |
| 2025/09/02 |
2,400 |
2,411 |
2,400 |
2,404 |
107 |
0.50 |
| 2025/09/03 |
2,400 |
2,400 |
2,385 |
2,385 |
12 |
-0.79 |
| 2025/09/04 |
2,400 |
2,403 |
2,400 |
2,403 |
63 |
0.75 |
| 2025/09/05 |
2,415 |
2,431 |
2,415 |
2,430 |
27 |
1.12 |
| 2025/09/08 |
2,440 |
2,465 |
2,440 |
2,457 |
343 |
1.11 |
| 2025/09/09 |
2,484 |
2,484 |
2,447 |
2,448 |
110 |
-0.37 |
| 2025/09/10 |
2,447 |
2,455 |
2,447 |
2,455 |
11 |
0.29 |
| 2025/09/11 |
2,485 |
2,485 |
2,452 |
2,465 |
294 |
0.41 |
| 2025/09/12 |
2,489 |
2,489 |
2,475 |
2,477 |
376 |
0.49 |
| 2025/09/16 |
2,500 |
2,500 |
2,481 |
2,486 |
261 |
0.36 |
| 2025/09/17 |
2,480 |
2,480 |
2,459 |
2,475 |
67 |
-0.44 |
| 2025/09/18 |
2,490 |
2,490 |
2,470 |
2,483 |
54 |
0.32 |
| 2025/09/19 |
2,500 |
2,542 |
2,460 |
2,542 |
529 |
2.38 |
| 2025/09/22 |
2,492 |
2,509 |
2,480 |
2,480 |
214 |
-2.44 |
| 2025/09/24 |
2,480 |
2,490 |
2,466 |
2,486 |
95 |
0.24 |
| 2025/09/25 |
2,490 |
2,500 |
2,486 |
2,493 |
259 |
0.28 |
| 2025/09/26 |
2,516 |
2,516 |
2,496 |
2,496 |
159 |
0.12 |
| 2025/09/29 |
2,519 |
2,540 |
2,390 |
2,468 |
1,528 |
-1.12 |
| 2025/09/30 |
2,473 |
2,480 |
2,463 |
2,480 |
84 |
0.49 |
| 2025/10/01 |
2,471 |
2,471 |
2,437 |
2,448 |
580 |
-1.29 |
| 2025/10/02 |
2,460 |
2,460 |
2,434 |
2,447 |
40 |
-0.04 |
| 2025/10/03 |
2,443 |
2,480 |
2,443 |
2,476 |
136 |
1.19 |
| 2025/10/06 |
2,509 |
2,571 |
2,509 |
2,571 |
746 |
3.84 |
| 2025/10/07 |
2,577 |
2,578 |
2,564 |
2,575 |
426 |
0.16 |
| 2025/10/08 |
2,579 |
2,585 |
2,566 |
2,566 |
219 |
-0.35 |
| 2025/10/09 |
2,580 |
2,580 |
2,574 |
2,579 |
57 |
0.51 |
| 2025/10/10 |
2,562 |
2,562 |
2,540 |
2,543 |
176 |
-1.40 |
| 2025/10/14 |
2,530 |
2,530 |
2,480 |
2,486 |
517 |
-2.24 |
| 2025/10/15 |
2,517 |
2,530 |
2,510 |
2,530 |
27 |
1.77 |
| 2025/10/16 |
2,543 |
2,550 |
2,540 |
2,544 |
220 |
0.55 |
| 2025/10/17 |
2,554 |
2,554 |
2,525 |
2,525 |
74 |
-0.75 |
| 2025/10/20 |
2,600 |
2,600 |
2,561 |
2,576 |
21 |
2.02 |
| 2025/10/21 |
2,590 |
2,605 |
2,588 |
2,588 |
697 |
0.47 |
| 2025/10/22 |
2,600 |
2,606 |
2,580 |
2,606 |
11 |
0.70 |
| 2025/10/23 |
2,590 |
2,590 |
2,580 |
2,590 |
8 |
-0.61 |
| 2025/10/24 |
2,580 |
2,616 |
2,580 |
2,616 |
65 |
1.00 |
| 2025/10/27 |
2,583 |
2,655 |
2,583 |
2,652 |
249 |
1.38 |
| 2025/10/28 |
2,659 |
2,659 |
2,619 |
2,619 |
10 |
-1.24 |
| 2025/10/29 |
2,659 |
2,659 |
2,615 |
2,617 |
416 |
-0.08 |
| 2025/10/30 |
2,618 |
2,635 |
2,610 |
2,632 |
101 |
0.57 |
| 2025/10/31 |
2,658 |
2,670 |
2,640 |
2,651 |
159 |
0.72 |
| 2025/11/04 |
2,643 |
2,670 |
2,640 |
2,640 |
16 |
-0.41 |
| 2025/11/05 |
2,678 |
2,678 |
2,554 |
2,605 |
132 |
-1.33 |
| 2025/11/06 |
2,610 |
2,640 |
2,610 |
2,640 |
15 |
1.34 |
| 2025/11/07 |
2,650 |
2,650 |
2,605 |
2,620 |
20 |
-0.76 |
| 2025/11/10 |
2,630 |
2,640 |
2,630 |
2,632 |
102 |
0.46 |
| 2025/11/11 |
2,650 |
2,660 |
2,637 |
2,652 |
406 |
0.76 |
| 2025/11/12 |
2,700 |
2,700 |
2,660 |
2,665 |
29 |
0.49 |
| 2025/11/13 |
2,675 |
2,690 |
2,675 |
2,684 |
29 |
0.71 |
| 2025/11/14 |
2,660 |
2,666 |
2,650 |
2,656 |
9 |
-1.04 |
| 2025/11/17 |
2,681 |
2,681 |
2,640 |
2,650 |
98 |
-0.23 |
| 2025/11/18 |
2,654 |
2,654 |
2,587 |
2,589 |
6,100 |
-2.30 |
| 2025/11/19 |
2,612 |
2,612 |
2,570 |
2,581 |
76 |
-0.31 |
| 2025/11/20 |
2,620 |
2,640 |
2,620 |
2,631 |
73 |
1.94 |
| 2025/11/21 |
2,596 |
2,620 |
2,596 |
2,620 |
8 |
-0.42 |
| 2025/11/25 |
2,630 |
2,630 |
2,605 |
2,605 |
10 |
-0.57 |
| 2025/11/26 |
2,630 |
2,660 |
2,630 |
2,657 |
53 |
2.00 |
| 2025/11/28 |
2,679 |
2,679 |
2,673 |
2,677 |
7 |
0.75 |
| 2025/12/01 |
2,659 |
2,679 |
2,639 |
2,639 |
315 |
-1.42 |
| 2025/12/02 |
2,639 |
2,639 |
2,630 |
2,631 |
27 |
-0.30 |
| 2025/12/03 |
2,638 |
2,638 |
2,638 |
2,638 |
1 |
0.27 |
| 2025/12/04 |
2,645 |
2,683 |
2,645 |
2,683 |
100 |
1.71 |
| 2025/12/05 |
2,683 |
2,683 |
2,646 |
2,646 |
112 |
-1.38 |
| 2025/12/08 |
2,640 |
2,666 |
2,640 |
2,666 |
159 |
0.76 |
| 2025/12/09 |
2,675 |
2,676 |
2,667 |
2,667 |
150 |
0.04 |
| 2025/12/10 |
2,680 |
2,690 |
2,674 |
2,674 |
12 |
0.26 |
| 2025/12/11 |
2,696 |
2,696 |
2,650 |
2,653 |
20 |
-0.79 |
| 2025/12/12 |
2,695 |
2,700 |
2,685 |
2,700 |
64 |
1.77 |
| 2025/12/15 |
2,745 |
2,745 |
2,690 |
2,690 |
75 |
-0.37 |
| 2025/12/16 |
2,705 |
2,705 |
2,660 |
2,660 |
31 |
-1.12 |
| 2025/12/17 |
2,650 |
2,652 |
2,640 |
2,652 |
76 |
-0.30 |
| 2025/12/18 |
2,679 |
2,679 |
2,630 |
2,633 |
48 |
-0.72 |
| 2025/12/19 |
2,631 |
2,670 |
2,631 |
2,658 |
228 |
0.95 |
| 2025/12/22 |
2,660 |
2,690 |
2,660 |
2,680 |
5,018 |
0.83 |
| 2025/12/23 |
2,692 |
2,692 |
2,690 |
2,690 |
105 |
0.37 |
| 2025/12/24 |
2,688 |
2,688 |
2,680 |
2,680 |
4 |
-0.37 |
| 2025/12/25 |
2,682 |
2,687 |
2,682 |
2,684 |
3,210 |
0.15 |
| 2025/12/26 |
2,706 |
2,706 |
2,689 |
2,689 |
338 |
0.19 |
| 2025/12/29 |
2,660 |
2,700 |
2,660 |
2,690 |
32 |
0.04 |
| 2025/12/30 |
2,690 |
2,694 |
2,688 |
2,689 |
10,117 |
-0.04 |
| 2026/01/05 |
2,740 |
2,742 |
2,727 |
2,742 |
36 |
1.97 |
| 2026/01/06 |
2,750 |
2,777 |
2,750 |
2,773 |
180 |
1.13 |
| 2026/01/07 |
2,780 |
2,780 |
2,715 |
2,721 |
563 |
-1.88 |
| 2026/01/08 |
2,710 |
2,730 |
2,700 |
2,700 |
199 |
-0.77 |
| 2026/01/09 |
2,700 |
2,720 |
2,700 |
2,720 |
109 |
0.74 |
| 2026/01/13 |
2,745 |
2,787 |
2,745 |
2,785 |
478 |
2.39 |
| 2026/01/14 |
2,857 |
2,857 |
2,790 |
2,805 |
116 |
0.72 |
| 2026/01/15 |
2,800 |
2,830 |
2,800 |
2,828 |
129 |
0.82 |
| 2026/01/16 |
2,850 |
2,850 |
2,810 |
2,814 |
88 |
-0.50 |
| 2026/01/19 |
2,850 |
2,850 |
2,790 |
2,812 |
395 |
-0.07 |
| 2026/01/20 |
2,815 |
2,815 |
2,790 |
2,792 |
45 |
-0.71 |
| 2026/01/21 |
2,802 |
2,802 |
2,756 |
2,800 |
283 |
0.29 |
