価格情報
| 始値 |
2,956円 |
| 高値 |
2,977円 |
| 安値 |
2,951円 |
| 終値 |
2,965円 |
| 出来高 |
4,865株 |
| 売買代金 |
14,414,803円 |
| 売り気配 (15:30) |
2,975円 |
| 買い気配 (15:30) |
2,964円 |
| 年初来高値 (2026/01/15) |
3,045円 |
| 年初来安値 (2025/04/07) |
1,884円 |
基本情報
| 銘柄名 |
上場インデックスファンドＪＰＸ日経インデックス４００ |
| 英文銘柄名 |
LISTED INDEX FUND JPX-NIKKEI INDEX 400 |
| 時価総額 |
554,540,403,000.0円 |
| 発行済株式総数 |
184,846,801株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
425 |
-170 |
4,289 |
-2,751 |
| 2026/01/09 |
595 |
-870 |
7,040 |
3,333 |
| 2025/12/26 |
1,465 |
150 |
3,707 |
-50 |
| 2025/12/19 |
1,315 |
-2 |
3,757 |
249 |
| 2025/12/12 |
1,317 |
39 |
3,508 |
308 |
| 2025/12/05 |
1,278 |
903 |
3,200 |
731 |
| 2025/11/28 |
375 |
81 |
2,469 |
-635 |
| 2025/11/21 |
294 |
-903 |
3,104 |
1,637 |
| 2025/11/14 |
1,197 |
0 |
1,467 |
-1,787 |
| 2025/11/07 |
1,197 |
0 |
3,254 |
-1,299 |
| 2025/10/31 |
1,197 |
0 |
4,553 |
944 |
| 2025/10/24 |
1,197 |
894 |
3,609 |
2,003 |
| 2025/10/17 |
303 |
-433 |
1,606 |
165 |
| 2025/10/10 |
736 |
-67 |
1,441 |
-548 |
| 2025/10/03 |
803 |
34 |
1,989 |
304 |
| 2025/09/26 |
769 |
-45 |
1,685 |
-64 |
| 2025/09/19 |
814 |
69 |
1,749 |
758 |
| 2025/09/12 |
745 |
330 |
991 |
107 |
| 2025/09/05 |
415 |
33 |
884 |
85 |
| 2025/08/29 |
382 |
8 |
799 |
-111 |
| 2025/08/22 |
374 |
26 |
910 |
-102 |
| 2025/08/15 |
348 |
10 |
1,012 |
-1,418 |
| 2025/08/08 |
338 |
-904 |
2,430 |
-2,125 |
| 2025/08/01 |
1,242 |
355 |
4,555 |
1,162 |
| 2025/07/25 |
887 |
580 |
3,393 |
-5,890 |
| 2025/07/18 |
307 |
-6 |
9,283 |
-436 |
| 2025/07/11 |
313 |
-1,316 |
9,719 |
949 |
| 2025/07/04 |
1,629 |
1,362 |
8,770 |
351 |
| 2025/06/27 |
267 |
0 |
8,419 |
-24 |
| 2025/06/20 |
267 |
20 |
8,443 |
-7 |
| 2025/06/13 |
247 |
-10 |
8,450 |
-97 |
| 2025/06/06 |
257 |
150 |
8,547 |
1 |
| 2025/05/30 |
107 |
-55 |
8,546 |
-1,625 |
| 2025/05/23 |
162 |
55 |
10,171 |
245 |
| 2025/05/16 |
107 |
25 |
9,926 |
104 |
| 2025/05/09 |
82 |
75 |
9,822 |
-419 |
| 2025/05/02 |
7 |
0 |
10,241 |
30 |
| 2025/04/25 |
7 |
0 |
10,211 |
-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 |
| 2026/01/20 |
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 |
1 |
38 |
-37 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
38 |
38 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/16 |
東証 |
38 |
38 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
38 |
38 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
390 |
390 |
0 |
0 |
180 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
360 |
360 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
38 |
38 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
38 |
38 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
691 |
38 |
653 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
143 |
998 |
-855 |
0 |
240 |
5.00 |
61.78 |
E |
| 2026/01/05 |
東証 |
38 |
38 |
0 |
0 |
120 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
390 |
38 |
352 |
0 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,032 |
1,032 |
0 |
0 |
120 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
1,032 |
1,032 |
0 |
0 |
720 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
1,032 |
1,032 |
0 |
0 |
120 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
1,032 |
1,032 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/23 |
東証 |
1,032 |
1,032 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/22 |
東証 |
1,032 |
1,032 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/19 |
東証 |
1,032 |
1,032 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/18 |
東証 |
1,033 |
1,033 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/17 |
東証 |
1,033 |
1,033 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/16 |
東証 |
1,032 |
1,032 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/15 |
東証 |
1,033 |
1,033 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/12 |
東証 |
933 |
933 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
962 |
962 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
986 |
986 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
721 |
721 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
1,040 |
709 |
331 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
998 |
1,099 |
-101 |
0 |
60 |
5.00 |
64.96 |
F |
| 2025/12/04 |
東証 |
530 |
1,257 |
-727 |
0 |
60 |
5.00 |
64.26 |
F |
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 |
2,344 |
2,344 |
2,305 |
2,320 |
814 |
- |
| 2024/07/30 |
2,317 |
2,352 |
2,305 |
2,320 |
919 |
0.00 |
| 2024/07/31 |
2,310 |
2,355 |
2,298 |
2,355 |
786 |
1.51 |
| 2024/08/01 |
2,355 |
2,355 |
2,266 |
2,297 |
2,429 |
-2.46 |
| 2024/08/02 |
2,230 |
2,250 |
2,139 |
2,180 |
10,125 |
-5.09 |
| 2024/08/05 |
2,086 |
2,129 |
1,850 |
2,129 |
17,118 |
-2.34 |
| 2024/08/06 |
2,079 |
2,177 |
2,029 |
2,090 |
5,812 |
-1.83 |
| 2024/08/07 |
2,079 |
2,180 |
2,000 |
2,180 |
4,718 |
4.31 |
| 2024/08/08 |
2,085 |
2,111 |
2,031 |
2,068 |
5,975 |
-5.14 |
| 2024/08/09 |
2,118 |
2,121 |
2,061 |
2,093 |
1,761 |
1.21 |
| 2024/08/13 |
2,148 |
2,150 |
2,094 |
2,150 |
2,128 |
2.72 |
| 2024/08/14 |
2,168 |
2,186 |
2,160 |
2,170 |
3,711 |
0.93 |
| 2024/08/15 |
2,189 |
2,203 |
2,180 |
2,190 |
1,525 |
0.92 |
| 2024/08/16 |
2,240 |
2,258 |
2,203 |
2,258 |
936 |
3.11 |
| 2024/08/19 |
2,255 |
2,260 |
2,223 |
2,225 |
560 |
-1.46 |
| 2024/08/20 |
2,253 |
2,257 |
2,241 |
2,254 |
1,362 |
1.30 |
| 2024/08/21 |
2,240 |
2,247 |
2,230 |
2,237 |
1,181 |
-0.75 |
| 2024/08/22 |
2,237 |
2,256 |
2,237 |
2,247 |
1,198 |
0.45 |
| 2024/08/23 |
2,242 |
2,263 |
2,242 |
2,258 |
574 |
0.49 |
| 2024/08/26 |
2,249 |
2,253 |
2,229 |
2,235 |
586 |
-1.02 |
| 2024/08/27 |
2,237 |
2,258 |
2,237 |
2,258 |
2,810 |
1.03 |
| 2024/08/28 |
2,261 |
2,263 |
2,248 |
2,263 |
659 |
0.22 |
| 2024/08/29 |
2,261 |
2,268 |
2,259 |
2,268 |
137 |
0.22 |
| 2024/08/30 |
2,269 |
2,283 |
2,268 |
2,283 |
1,026 |
0.66 |
| 2024/09/02 |
2,297 |
2,300 |
2,273 |
2,281 |
800 |
-0.09 |
| 2024/09/03 |
2,292 |
2,303 |
2,290 |
2,290 |
875 |
0.39 |
| 2024/09/04 |
2,231 |
2,245 |
2,210 |
2,220 |
3,059 |
-3.06 |
| 2024/09/05 |
2,209 |
2,232 |
2,193 |
2,205 |
2,542 |
-0.68 |
| 2024/09/06 |
2,205 |
2,208 |
2,174 |
2,174 |
12,048 |
-1.41 |
| 2024/09/09 |
2,124 |
2,177 |
2,120 |
2,169 |
1,246 |
-0.23 |
| 2024/09/10 |
2,182 |
2,187 |
2,164 |
2,176 |
447 |
0.32 |
| 2024/09/11 |
2,166 |
2,166 |
2,108 |
2,126 |
5,883 |
-2.30 |
| 2024/09/12 |
2,172 |
2,185 |
2,160 |
2,180 |
175 |
2.54 |
| 2024/09/13 |
2,173 |
2,173 |
2,152 |
2,156 |
923 |
-1.10 |
| 2024/09/17 |
2,159 |
2,166 |
2,119 |
2,149 |
11,373 |
-0.32 |
| 2024/09/18 |
2,153 |
2,166 |
2,136 |
2,149 |
2,305 |
0.00 |
| 2024/09/19 |
2,175 |
2,206 |
2,175 |
2,201 |
4,741 |
2.42 |
| 2024/09/20 |
2,222 |
2,234 |
2,214 |
2,218 |
749 |
0.77 |
| 2024/09/24 |
2,240 |
2,242 |
2,225 |
2,227 |
309 |
0.41 |
| 2024/09/25 |
2,228 |
2,231 |
2,220 |
2,224 |
700 |
-0.13 |
| 2024/09/26 |
2,239 |
2,275 |
2,239 |
2,275 |
16,988 |
2.29 |
| 2024/09/27 |
2,295 |
2,323 |
2,278 |
2,321 |
3,464 |
2.02 |
| 2024/09/30 |
2,221 |
2,283 |
2,221 |
2,241 |
9,458 |
-3.45 |
| 2024/10/01 |
2,266 |
2,295 |
2,262 |
2,278 |
6,064 |
1.65 |
| 2024/10/02 |
2,235 |
2,269 |
2,235 |
2,248 |
2,421 |
-1.32 |
| 2024/10/03 |
2,270 |
2,343 |
2,270 |
2,273 |
2,251 |
1.11 |
| 2024/10/04 |
2,275 |
2,287 |
2,275 |
2,286 |
2,257 |
0.57 |
| 2024/10/07 |
2,336 |
2,336 |
2,315 |
2,319 |
5,556 |
1.44 |
| 2024/10/08 |
2,307 |
2,307 |
2,282 |
2,290 |
613 |
-1.25 |
| 2024/10/09 |
2,305 |
2,309 |
2,289 |
2,294 |
10,597 |
0.17 |
| 2024/10/10 |
2,325 |
2,325 |
2,297 |
2,300 |
2,020 |
0.26 |
| 2024/10/11 |
2,329 |
2,329 |
2,292 |
2,292 |
1,026 |
-0.35 |
| 2024/10/15 |
2,324 |
2,324 |
2,305 |
2,305 |
889 |
0.57 |
| 2024/10/16 |
2,272 |
2,291 |
2,266 |
2,280 |
2,029 |
-1.08 |
| 2024/10/17 |
2,273 |
2,286 |
2,271 |
2,272 |
718 |
-0.35 |
| 2024/10/18 |
2,282 |
2,286 |
2,271 |
2,278 |
1,203 |
0.26 |
| 2024/10/21 |
2,275 |
2,278 |
2,264 |
2,271 |
1,851 |
-0.31 |
| 2024/10/22 |
2,266 |
2,266 |
2,231 |
2,243 |
1,007 |
-1.23 |
| 2024/10/23 |
2,242 |
2,252 |
2,229 |
2,234 |
2,080 |
-0.40 |
| 2024/10/24 |
2,222 |
2,238 |
2,210 |
2,233 |
4,179 |
-0.04 |
| 2024/10/25 |
2,240 |
2,240 |
2,205 |
2,216 |
1,877 |
-0.76 |
| 2024/10/28 |
2,195 |
2,253 |
2,195 |
2,252 |
1,593 |
1.62 |
| 2024/10/29 |
2,248 |
2,267 |
2,243 |
2,265 |
6,915 |
0.58 |
| 2024/10/30 |
2,273 |
2,293 |
2,273 |
2,282 |
2,631 |
0.75 |
| 2024/10/31 |
2,275 |
2,280 |
2,263 |
2,279 |
2,464 |
-0.13 |
| 2024/11/01 |
2,270 |
2,270 |
2,233 |
2,238 |
4,913 |
-1.80 |
| 2024/11/05 |
2,250 |
2,263 |
2,244 |
2,262 |
273 |
1.07 |
| 2024/11/06 |
2,269 |
2,311 |
2,252 |
2,252 |
2,403 |
-0.44 |
| 2024/11/07 |
2,329 |
2,336 |
2,296 |
2,330 |
5,026 |
3.46 |
| 2024/11/08 |
2,330 |
2,337 |
2,312 |
2,320 |
572 |
-0.43 |
| 2024/11/11 |
2,312 |
2,328 |
2,309 |
2,309 |
4,010 |
-0.47 |
| 2024/11/12 |
2,319 |
2,338 |
2,307 |
2,316 |
13,211 |
0.30 |
| 2024/11/13 |
2,308 |
2,308 |
2,279 |
2,282 |
4,802 |
-1.47 |
| 2024/11/14 |
2,295 |
2,306 |
2,271 |
2,271 |
1,497 |
-0.48 |
| 2024/11/15 |
2,282 |
2,305 |
2,282 |
2,297 |
2,393 |
1.14 |
| 2024/11/18 |
2,273 |
2,282 |
2,267 |
2,267 |
949 |
-1.31 |
| 2024/11/19 |
2,271 |
2,290 |
2,271 |
2,280 |
3,794 |
0.57 |
| 2024/11/20 |
2,283 |
2,290 |
2,270 |
2,277 |
161 |
-0.13 |
| 2024/11/21 |
2,277 |
2,278 |
2,262 |
2,262 |
208 |
-0.66 |
| 2024/11/22 |
2,270 |
2,281 |
2,269 |
2,280 |
478 |
0.80 |
| 2024/11/25 |
2,290 |
2,306 |
2,288 |
2,291 |
6,166 |
0.48 |
| 2024/11/26 |
2,283 |
2,286 |
2,251 |
2,274 |
38,196 |
-0.74 |
| 2024/11/27 |
2,265 |
2,265 |
2,240 |
2,253 |
429 |
-0.92 |
| 2024/11/28 |
2,242 |
2,267 |
2,237 |
2,256 |
1,526 |
0.13 |
| 2024/11/29 |
2,258 |
2,263 |
2,249 |
2,263 |
113 |
0.31 |
| 2024/12/02 |
2,262 |
2,290 |
2,262 |
2,281 |
467 |
0.80 |
| 2024/12/03 |
2,300 |
2,328 |
2,300 |
2,307 |
6,853 |
1.14 |
| 2024/12/04 |
2,319 |
2,325 |
2,301 |
2,310 |
2,339 |
0.13 |
| 2024/12/05 |
2,320 |
2,322 |
2,304 |
2,307 |
2,864 |
-0.13 |
| 2024/12/06 |
2,309 |
2,310 |
2,290 |
2,299 |
639 |
-0.35 |
| 2024/12/09 |
2,308 |
2,308 |
2,292 |
2,298 |
1,020 |
-0.04 |
| 2024/12/10 |
2,319 |
2,320 |
2,301 |
2,301 |
12,562 |
0.13 |
| 2024/12/11 |
2,309 |
2,309 |
2,296 |
2,309 |
1,043 |
0.35 |
| 2024/12/12 |
2,332 |
2,339 |
2,328 |
2,328 |
3,949 |
0.82 |
| 2024/12/13 |
2,319 |
2,319 |
2,293 |
2,301 |
5,197 |
-1.16 |
| 2024/12/16 |
2,306 |
2,310 |
2,295 |
2,296 |
1,311 |
-0.22 |
| 2024/12/17 |
2,303 |
2,315 |
2,289 |
2,289 |
540 |
-0.30 |
| 2024/12/18 |
2,286 |
2,295 |
2,283 |
2,286 |
2,446 |
-0.13 |
| 2024/12/19 |
2,249 |
2,282 |
2,244 |
2,280 |
2,514 |
-0.26 |
| 2024/12/20 |
2,285 |
2,288 |
2,247 |
2,247 |
4,040 |
-1.45 |
| 2024/12/23 |
2,281 |
2,290 |
2,275 |
2,290 |
1,767 |
1.91 |
| 2024/12/24 |
2,293 |
2,294 |
2,280 |
2,280 |
1,627 |
-0.44 |
| 2024/12/25 |
2,294 |
2,294 |
2,262 |
2,262 |
3,546 |
-0.79 |
| 2024/12/26 |
2,290 |
2,318 |
2,290 |
2,314 |
2,948 |
2.30 |
| 2024/12/27 |
2,328 |
2,381 |
2,328 |
2,381 |
22,679 |
2.90 |
| 2024/12/30 |
2,353 |
2,358 |
2,331 |
2,340 |
11,663 |
-1.72 |
| 2025/01/06 |
2,346 |
2,346 |
2,306 |
2,315 |
4,145 |
-1.07 |
| 2025/01/07 |
2,305 |
2,319 |
2,290 |
2,306 |
2,354 |
-0.39 |
| 2025/01/08 |
2,301 |
2,302 |
2,288 |
2,298 |
5,801 |
-0.35 |
| 2025/01/09 |
2,290 |
2,290 |
2,252 |
2,252 |
1,608 |
-2.00 |
| 2025/01/10 |
2,257 |
2,266 |
2,251 |
2,261 |
1,248 |
0.40 |
| 2025/01/14 |
2,254 |
2,254 |
2,216 |
2,232 |
11,208 |
-1.28 |
| 2025/01/15 |
2,246 |
2,249 |
2,225 |
2,229 |
1,462 |
-0.13 |
| 2025/01/16 |
2,241 |
2,252 |
2,229 |
2,236 |
1,220 |
0.31 |
| 2025/01/17 |
2,223 |
2,225 |
2,177 |
2,225 |
5,625 |
-0.49 |
| 2025/01/20 |
2,237 |
2,257 |
2,237 |
2,250 |
1,753 |
1.12 |
| 2025/01/21 |
2,264 |
2,264 |
2,239 |
2,256 |
1,096 |
0.27 |
| 2025/01/22 |
2,265 |
2,273 |
2,261 |
2,261 |
3,222 |
0.22 |
| 2025/01/23 |
2,276 |
2,284 |
2,266 |
2,272 |
2,082 |
0.49 |
| 2025/01/24 |
2,286 |
2,297 |
2,275 |
2,280 |
867 |
0.35 |
| 2025/01/27 |
2,300 |
2,306 |
2,276 |
2,276 |
5,584 |
-0.18 |
| 2025/01/28 |
2,284 |
2,304 |
2,270 |
2,293 |
1,041 |
0.75 |
| 2025/01/29 |
2,301 |
2,307 |
2,297 |
2,305 |
1,196 |
0.52 |
| 2025/01/30 |
2,295 |
2,311 |
2,295 |
2,311 |
1,056 |
0.26 |
| 2025/01/31 |
2,311 |
2,318 |
2,304 |
2,318 |
2,221 |
0.30 |
| 2025/02/03 |
2,256 |
2,274 |
2,250 |
2,274 |
3,570 |
-1.90 |
| 2025/02/04 |
2,281 |
2,287 |
2,256 |
2,256 |
8,931 |
-0.79 |
| 2025/02/05 |
2,275 |
2,293 |
2,261 |
2,261 |
1,961 |
0.22 |
| 2025/02/06 |
2,278 |
2,292 |
2,278 |
2,278 |
606 |
0.75 |
| 2025/02/07 |
2,275 |
2,275 |
2,261 |
2,273 |
1,724 |
-0.22 |
| 2025/02/10 |
2,268 |
2,270 |
2,260 |
2,270 |
577 |
-0.13 |
| 2025/02/12 |
2,271 |
2,272 |
2,256 |
2,265 |
1,592 |
-0.22 |
| 2025/02/13 |
2,279 |
2,299 |
2,279 |
2,297 |
932 |
1.41 |
| 2025/02/14 |
2,298 |
2,303 |
2,285 |
2,286 |
502 |
-0.48 |
| 2025/02/17 |
2,283 |
2,292 |
2,280 |
2,288 |
3,458 |
0.09 |
| 2025/02/18 |
2,294 |
2,305 |
2,289 |
2,302 |
3,042 |
0.61 |
| 2025/02/19 |
2,295 |
2,299 |
2,281 |
2,288 |
2,491 |
-0.61 |
| 2025/02/20 |
2,278 |
2,278 |
2,254 |
2,259 |
2,361 |
-1.27 |
| 2025/02/21 |
2,254 |
2,270 |
2,254 |
2,268 |
394 |
0.40 |
| 2025/02/25 |
2,240 |
2,268 |
2,240 |
2,267 |
439 |
-0.04 |
| 2025/02/26 |
2,254 |
2,255 |
2,236 |
2,255 |
12,368 |
-0.53 |
| 2025/02/27 |
2,257 |
2,271 |
2,257 |
2,270 |
1,907 |
0.67 |
| 2025/02/28 |
2,248 |
2,250 |
2,215 |
2,235 |
3,080 |
-1.54 |
| 2025/03/03 |
2,228 |
2,266 |
2,228 |
2,255 |
940 |
0.89 |
| 2025/03/04 |
2,254 |
2,256 |
2,229 |
2,250 |
793 |
-0.22 |
| 2025/03/05 |
2,254 |
2,264 |
2,240 |
2,255 |
12,366 |
0.22 |
| 2025/03/06 |
2,269 |
2,286 |
2,269 |
2,277 |
366 |
0.98 |
| 2025/03/07 |
2,259 |
2,266 |
2,229 |
2,229 |
3,140 |
-2.11 |
| 2025/03/10 |
2,249 |
2,252 |
2,235 |
2,243 |
1,611 |
0.63 |
| 2025/03/11 |
2,208 |
2,219 |
2,175 |
2,219 |
2,520 |
-1.07 |
| 2025/03/12 |
2,215 |
2,243 |
2,215 |
2,236 |
1,198 |
0.77 |
| 2025/03/13 |
2,247 |
2,261 |
2,238 |
2,238 |
2,844 |
0.09 |
| 2025/03/14 |
2,232 |
2,259 |
2,228 |
2,256 |
627 |
0.80 |
| 2025/03/17 |
2,269 |
2,288 |
2,269 |
2,288 |
744 |
1.42 |
| 2025/03/18 |
2,310 |
2,318 |
2,308 |
2,313 |
2,746 |
1.09 |
| 2025/03/19 |
2,315 |
2,336 |
2,315 |
2,317 |
3,480 |
0.17 |
| 2025/03/21 |
2,312 |
2,336 |
2,312 |
2,328 |
5,755 |
0.47 |
| 2025/03/24 |
2,340 |
2,340 |
2,313 |
2,317 |
4,514 |
-0.47 |
| 2025/03/25 |
2,330 |
2,331 |
2,313 |
2,323 |
139 |
0.26 |
| 2025/03/26 |
2,337 |
2,339 |
2,322 |
2,331 |
4,703 |
0.34 |
| 2025/03/27 |
2,312 |
2,331 |
2,312 |
2,318 |
1,333 |
-0.56 |
| 2025/03/28 |
2,318 |
2,325 |
2,300 |
2,313 |
933 |
-0.22 |
| 2025/03/31 |
2,244 |
2,325 |
2,221 |
2,325 |
7,415 |
0.52 |
| 2025/04/01 |
2,252 |
2,263 |
2,228 |
2,236 |
180,812 |
-3.83 |
| 2025/04/02 |
2,240 |
2,240 |
2,201 |
2,234 |
1,995 |
-0.09 |
| 2025/04/03 |
2,134 |
2,173 |
2,123 |
2,168 |
24,028 |
-2.95 |
| 2025/04/04 |
2,119 |
2,155 |
2,063 |
2,098 |
24,700 |
-3.23 |
| 2025/04/07 |
2,000 |
2,000 |
1,884 |
1,939 |
16,327 |
-7.58 |
| 2025/04/08 |
2,017 |
2,065 |
2,017 |
2,050 |
4,045 |
5.72 |
| 2025/04/09 |
2,005 |
2,010 |
1,957 |
1,980 |
6,045 |
-3.41 |
| 2025/04/10 |
2,170 |
2,170 |
2,114 |
2,114 |
16,747 |
6.77 |
| 2025/04/11 |
2,064 |
2,081 |
2,025 |
2,077 |
2,828 |
-1.75 |
| 2025/04/14 |
2,096 |
2,115 |
2,084 |
2,099 |
929 |
1.06 |
| 2025/04/15 |
2,122 |
2,126 |
2,110 |
2,110 |
2,517 |
0.52 |
| 2025/04/16 |
2,119 |
2,120 |
2,088 |
2,101 |
1,918 |
-0.43 |
| 2025/04/17 |
2,105 |
2,130 |
2,105 |
2,130 |
954 |
1.38 |
| 2025/04/18 |
2,141 |
2,154 |
2,130 |
2,152 |
2,928 |
1.03 |
| 2025/04/21 |
2,142 |
2,147 |
2,124 |
2,129 |
710 |
-1.07 |
| 2025/04/22 |
2,119 |
2,131 |
2,119 |
2,129 |
358 |
0.00 |
| 2025/04/23 |
2,179 |
2,181 |
2,163 |
2,170 |
1,871 |
1.93 |
| 2025/04/24 |
2,188 |
2,192 |
2,174 |
2,174 |
69 |
0.18 |
| 2025/04/25 |
2,202 |
2,215 |
2,200 |
2,206 |
2,995 |
1.47 |
| 2025/04/28 |
2,226 |
2,238 |
2,224 |
2,224 |
1,777 |
0.82 |
| 2025/04/30 |
2,236 |
2,242 |
2,230 |
2,241 |
4,267 |
0.76 |
| 2025/05/01 |
2,242 |
2,259 |
2,237 |
2,246 |
3,889 |
0.22 |
| 2025/05/02 |
2,262 |
2,280 |
2,260 |
2,280 |
1,502 |
1.51 |
| 2025/05/07 |
2,291 |
2,291 |
2,266 |
2,277 |
571 |
-0.13 |
| 2025/05/08 |
2,273 |
2,280 |
2,258 |
2,277 |
4,669 |
0.00 |
| 2025/05/09 |
2,297 |
2,312 |
2,286 |
2,286 |
1,412 |
0.40 |
| 2025/05/12 |
2,317 |
2,317 |
2,298 |
2,315 |
6,942 |
1.27 |
| 2025/05/13 |
2,349 |
2,353 |
2,333 |
2,337 |
9,443 |
0.95 |
| 2025/05/14 |
2,330 |
2,330 |
2,301 |
2,301 |
1,685 |
-1.54 |
| 2025/05/15 |
2,300 |
2,308 |
2,297 |
2,301 |
1,545 |
0.00 |
| 2025/05/16 |
2,307 |
2,307 |
2,295 |
2,305 |
52 |
0.17 |
| 2025/05/19 |
2,305 |
2,307 |
2,295 |
2,295 |
267 |
-0.43 |
| 2025/05/20 |
2,323 |
2,323 |
2,298 |
2,307 |
1,262 |
0.52 |
| 2025/05/21 |
2,312 |
2,312 |
2,300 |
2,300 |
435 |
-0.30 |
| 2025/05/22 |
2,285 |
2,300 |
2,264 |
2,281 |
850 |
-0.83 |
| 2025/05/23 |
2,293 |
2,309 |
2,293 |
2,302 |
983 |
0.92 |
| 2025/05/26 |
2,311 |
2,320 |
2,310 |
2,314 |
2,099 |
0.52 |
| 2025/05/27 |
2,314 |
2,331 |
2,313 |
2,327 |
571 |
0.56 |
| 2025/05/28 |
2,350 |
2,353 |
2,328 |
2,328 |
2,219 |
0.04 |
| 2025/05/29 |
2,355 |
2,367 |
2,345 |
2,365 |
4,983 |
1.59 |
| 2025/05/30 |
2,333 |
2,363 |
2,333 |
2,360 |
623 |
-0.21 |
| 2025/06/02 |
2,339 |
2,341 |
2,326 |
2,336 |
2,172 |
-1.02 |
| 2025/06/03 |
2,343 |
2,343 |
2,330 |
2,335 |
167 |
-0.04 |
| 2025/06/04 |
2,341 |
2,347 |
2,336 |
2,336 |
2,986 |
0.04 |
| 2025/06/05 |
2,327 |
2,327 |
2,315 |
2,317 |
650 |
-0.81 |
| 2025/06/06 |
2,323 |
2,332 |
2,323 |
2,328 |
916 |
0.47 |
| 2025/06/09 |
2,346 |
2,348 |
2,333 |
2,333 |
883 |
0.21 |
| 2025/06/10 |
2,348 |
2,359 |
2,340 |
2,341 |
3,983 |
0.34 |
| 2025/06/11 |
2,350 |
2,350 |
2,342 |
2,342 |
1,449 |
0.04 |
| 2025/06/12 |
2,345 |
2,348 |
2,336 |
2,338 |
161 |
-0.17 |
| 2025/06/13 |
2,338 |
2,338 |
2,313 |
2,316 |
1,200 |
-0.94 |
| 2025/06/16 |
2,337 |
2,343 |
2,328 |
2,335 |
906 |
0.82 |
| 2025/06/17 |
2,339 |
2,346 |
2,339 |
2,345 |
1,441 |
0.43 |
| 2025/06/18 |
2,337 |
2,365 |
2,337 |
2,364 |
11,188 |
0.81 |
| 2025/06/19 |
2,362 |
2,362 |
2,348 |
2,350 |
412 |
-0.59 |
| 2025/06/20 |
2,348 |
2,354 |
2,336 |
2,336 |
1,153 |
-0.60 |
| 2025/06/23 |
2,325 |
2,326 |
2,315 |
2,326 |
1,600 |
-0.43 |
| 2025/06/24 |
2,357 |
2,357 |
2,335 |
2,335 |
2,965 |
0.39 |
| 2025/06/25 |
2,350 |
2,350 |
2,334 |
2,339 |
12,075 |
0.17 |
| 2025/06/26 |
2,342 |
2,361 |
2,342 |
2,355 |
19,134 |
0.68 |
| 2025/06/27 |
2,370 |
2,393 |
2,370 |
2,384 |
7,497 |
1.23 |
| 2025/06/30 |
2,408 |
2,416 |
2,398 |
2,401 |
2,427 |
0.71 |
| 2025/07/01 |
2,402 |
2,402 |
2,380 |
2,382 |
736 |
-0.79 |
| 2025/07/02 |
2,375 |
2,385 |
2,367 |
2,383 |
430 |
0.04 |
| 2025/07/03 |
2,377 |
2,380 |
2,372 |
2,380 |
2,018 |
-0.13 |
| 2025/07/04 |
2,391 |
2,393 |
2,374 |
2,379 |
2,157 |
-0.04 |
| 2025/07/07 |
2,346 |
2,350 |
2,333 |
2,333 |
14,475 |
-1.93 |
| 2025/07/08 |
2,330 |
2,341 |
2,330 |
2,339 |
1,226 |
0.26 |
| 2025/07/09 |
2,351 |
2,351 |
2,340 |
2,350 |
874 |
0.47 |
| 2025/07/10 |
2,347 |
2,347 |
2,326 |
2,336 |
2,144 |
-0.60 |
| 2025/07/11 |
2,349 |
2,357 |
2,340 |
2,343 |
1,353 |
0.30 |
| 2025/07/14 |
2,334 |
2,350 |
2,333 |
2,345 |
474 |
0.09 |
| 2025/07/15 |
2,350 |
2,350 |
2,340 |
2,343 |
120 |
-0.09 |
| 2025/07/16 |
2,343 |
2,348 |
2,335 |
2,339 |
857 |
-0.17 |
| 2025/07/17 |
2,332 |
2,356 |
2,332 |
2,355 |
1,722 |
0.68 |
| 2025/07/18 |
2,361 |
2,361 |
2,345 |
2,345 |
3,638 |
-0.42 |
| 2025/07/22 |
2,348 |
2,368 |
2,335 |
2,348 |
1,007 |
0.13 |
| 2025/07/23 |
2,375 |
2,427 |
2,375 |
2,410 |
86,040 |
2.64 |
| 2025/07/24 |
2,443 |
2,468 |
2,442 |
2,467 |
17,212 |
2.37 |
| 2025/07/25 |
2,453 |
2,454 |
2,435 |
2,435 |
1,160 |
-1.30 |
| 2025/07/28 |
2,438 |
2,438 |
2,422 |
2,425 |
3,623 |
-0.41 |
| 2025/07/29 |
2,408 |
2,408 |
2,398 |
2,404 |
662 |
-0.87 |
| 2025/07/30 |
2,404 |
2,413 |
2,401 |
2,409 |
3,511 |
0.21 |
| 2025/07/31 |
2,420 |
2,434 |
2,419 |
2,434 |
2,578 |
1.04 |
| 2025/08/01 |
2,432 |
2,452 |
2,432 |
2,445 |
3,891 |
0.45 |
| 2025/08/04 |
2,384 |
2,415 |
2,384 |
2,414 |
2,743 |
-1.27 |
| 2025/08/05 |
2,427 |
2,434 |
2,422 |
2,426 |
677 |
0.50 |
| 2025/08/06 |
2,431 |
2,458 |
2,431 |
2,453 |
777 |
1.11 |
| 2025/08/07 |
2,452 |
2,478 |
2,452 |
2,466 |
1,287 |
0.53 |
| 2025/08/08 |
2,480 |
2,509 |
2,480 |
2,492 |
8,153 |
1.05 |
| 2025/08/12 |
2,513 |
2,547 |
2,513 |
2,531 |
9,812 |
1.57 |
| 2025/08/13 |
2,546 |
2,563 |
2,545 |
2,555 |
2,505 |
0.95 |
| 2025/08/14 |
2,546 |
2,546 |
2,520 |
2,520 |
1,884 |
-1.37 |
| 2025/08/15 |
2,533 |
2,561 |
2,528 |
2,556 |
5,123 |
1.43 |
| 2025/08/18 |
2,565 |
2,579 |
2,565 |
2,566 |
2,517 |
0.39 |
| 2025/08/19 |
2,577 |
2,577 |
2,565 |
2,571 |
4,726 |
0.19 |
| 2025/08/20 |
2,561 |
2,569 |
2,555 |
2,559 |
1,410 |
-0.47 |
| 2025/08/21 |
2,559 |
2,559 |
2,540 |
2,543 |
15,876 |
-0.63 |
| 2025/08/22 |
2,562 |
2,562 |
2,540 |
2,553 |
496 |
0.39 |
| 2025/08/25 |
2,579 |
2,579 |
2,555 |
2,565 |
7,289 |
0.47 |
| 2025/08/26 |
2,552 |
2,552 |
2,525 |
2,535 |
1,050 |
-1.17 |
| 2025/08/27 |
2,533 |
2,533 |
2,520 |
2,530 |
145 |
-0.20 |
| 2025/08/28 |
2,524 |
2,547 |
2,518 |
2,547 |
378 |
0.67 |
| 2025/08/29 |
2,540 |
2,540 |
2,530 |
2,537 |
1,244 |
-0.39 |
| 2025/09/01 |
2,521 |
2,533 |
2,504 |
2,519 |
344,444 |
-0.71 |
| 2025/09/02 |
2,528 |
2,538 |
2,524 |
2,535 |
1,138 |
0.64 |
| 2025/09/03 |
2,530 |
2,534 |
2,506 |
2,508 |
5,403 |
-1.07 |
| 2025/09/04 |
2,516 |
2,535 |
2,516 |
2,531 |
2,367 |
0.92 |
| 2025/09/05 |
2,559 |
2,563 |
2,546 |
2,557 |
1,318 |
1.03 |
| 2025/09/08 |
2,575 |
2,593 |
2,570 |
2,584 |
2,304 |
1.06 |
| 2025/09/09 |
2,595 |
2,605 |
2,571 |
2,571 |
4,856 |
-0.50 |
| 2025/09/10 |
2,571 |
2,587 |
2,571 |
2,584 |
11,598 |
0.51 |
| 2025/09/11 |
2,586 |
2,596 |
2,578 |
2,593 |
1,004 |
0.35 |
| 2025/09/12 |
2,617 |
2,617 |
2,600 |
2,603 |
941 |
0.39 |
| 2025/09/16 |
2,613 |
2,624 |
2,604 |
2,613 |
2,261 |
0.38 |
| 2025/09/17 |
2,600 |
2,603 |
2,586 |
2,594 |
902 |
-0.73 |
| 2025/09/18 |
2,604 |
2,614 |
2,589 |
2,608 |
3,239 |
0.54 |
| 2025/09/19 |
2,624 |
2,630 |
2,580 |
2,591 |
28,749 |
-0.65 |
| 2025/09/22 |
2,603 |
2,622 |
2,603 |
2,613 |
2,282 |
0.85 |
| 2025/09/24 |
2,604 |
2,618 |
2,597 |
2,609 |
2,094 |
-0.15 |
| 2025/09/25 |
2,623 |
2,631 |
2,617 |
2,625 |
1,580 |
0.61 |
| 2025/09/26 |
2,623 |
2,640 |
2,619 |
2,619 |
11,285 |
-0.23 |
| 2025/09/29 |
2,620 |
2,620 |
2,600 |
2,605 |
15,917 |
-0.53 |
| 2025/09/30 |
2,602 |
2,612 |
2,590 |
2,608 |
1,186 |
0.12 |
| 2025/10/01 |
2,586 |
2,590 |
2,566 |
2,574 |
2,059 |
-1.30 |
| 2025/10/02 |
2,580 |
2,585 |
2,563 |
2,578 |
1,693 |
0.16 |
| 2025/10/03 |
2,578 |
2,610 |
2,578 |
2,610 |
14,110 |
1.24 |
| 2025/10/06 |
2,695 |
2,701 |
2,672 |
2,692 |
37,679 |
3.14 |
| 2025/10/07 |
2,719 |
2,719 |
2,695 |
2,696 |
4,898 |
0.15 |
| 2025/10/08 |
2,694 |
2,724 |
2,694 |
2,709 |
10,501 |
0.48 |
| 2025/10/09 |
2,718 |
2,721 |
2,708 |
2,721 |
2,901 |
0.44 |
| 2025/10/10 |
2,720 |
2,720 |
2,671 |
2,676 |
3,661 |
-1.65 |
| 2025/10/14 |
2,636 |
2,657 |
2,605 |
2,623 |
27,846 |
-1.98 |
| 2025/10/15 |
2,631 |
2,663 |
2,631 |
2,658 |
1,792 |
1.33 |
| 2025/10/16 |
2,687 |
2,687 |
2,667 |
2,670 |
2,847 |
0.45 |
| 2025/10/17 |
2,650 |
2,669 |
2,643 |
2,647 |
2,559 |
-0.86 |
| 2025/10/20 |
2,683 |
2,708 |
2,677 |
2,708 |
19,029 |
2.30 |
| 2025/10/21 |
2,736 |
2,739 |
2,709 |
2,710 |
13,568 |
0.07 |
| 2025/10/22 |
2,714 |
2,736 |
2,704 |
2,736 |
925 |
0.96 |
| 2025/10/23 |
2,708 |
2,719 |
2,700 |
2,719 |
19,459 |
-0.62 |
| 2025/10/24 |
2,731 |
2,737 |
2,719 |
2,729 |
47,332 |
0.37 |
| 2025/10/27 |
2,760 |
2,779 |
2,760 |
2,779 |
8,176 |
1.83 |
| 2025/10/28 |
2,767 |
2,767 |
2,748 |
2,748 |
5,636 |
-1.12 |
| 2025/10/29 |
2,760 |
2,760 |
2,739 |
2,743 |
1,294 |
-0.18 |
| 2025/10/30 |
2,748 |
2,765 |
2,743 |
2,754 |
24,707 |
0.40 |
| 2025/10/31 |
2,780 |
2,800 |
2,770 |
2,782 |
8,846 |
1.02 |
| 2025/11/04 |
2,780 |
2,801 |
2,767 |
2,771 |
13,141 |
-0.40 |
| 2025/11/05 |
2,736 |
2,747 |
2,677 |
2,733 |
15,466 |
-1.37 |
| 2025/11/06 |
2,763 |
2,777 |
2,755 |
2,767 |
987 |
1.24 |
| 2025/11/07 |
2,751 |
2,757 |
2,732 |
2,753 |
1,687 |
-0.51 |
| 2025/11/10 |
2,776 |
2,776 |
2,760 |
2,765 |
1,772 |
0.44 |
| 2025/11/11 |
2,792 |
2,792 |
2,764 |
2,764 |
4,270 |
-0.04 |
| 2025/11/12 |
2,777 |
2,804 |
2,777 |
2,804 |
1,245 |
1.45 |
| 2025/11/13 |
2,807 |
2,828 |
2,807 |
2,815 |
9,008 |
0.39 |
| 2025/11/14 |
2,789 |
2,810 |
2,780 |
2,801 |
2,592 |
-0.50 |
| 2025/11/17 |
2,796 |
2,800 |
2,785 |
2,797 |
1,105 |
-0.14 |
| 2025/11/18 |
2,778 |
2,778 |
2,716 |
2,721 |
29,639 |
-2.72 |
| 2025/11/19 |
2,727 |
2,734 |
2,698 |
2,720 |
4,648 |
-0.04 |
| 2025/11/20 |
2,767 |
2,782 |
2,750 |
2,750 |
739 |
1.10 |
| 2025/11/21 |
2,710 |
2,758 |
2,710 |
2,758 |
2,149 |
0.29 |
| 2025/11/25 |
2,780 |
2,780 |
2,740 |
2,750 |
1,318 |
-0.29 |
| 2025/11/26 |
2,766 |
2,804 |
2,766 |
2,793 |
1,258 |
1.56 |
| 2025/11/27 |
2,807 |
2,818 |
2,805 |
2,805 |
1,151 |
0.43 |
| 2025/11/28 |
2,808 |
2,819 |
2,805 |
2,817 |
6,621 |
0.43 |
| 2025/12/01 |
2,810 |
2,810 |
2,770 |
2,770 |
46,798 |
-1.67 |
| 2025/12/02 |
2,800 |
2,800 |
2,780 |
2,785 |
10,435 |
0.54 |
| 2025/12/03 |
2,792 |
2,795 |
2,777 |
2,782 |
577 |
-0.11 |
| 2025/12/04 |
2,797 |
2,840 |
2,796 |
2,840 |
3,016 |
2.08 |
| 2025/12/05 |
2,810 |
2,811 |
2,800 |
2,809 |
1,168 |
-1.09 |
| 2025/12/08 |
2,829 |
2,832 |
2,807 |
2,829 |
4,412 |
0.71 |
| 2025/12/09 |
2,833 |
2,840 |
2,825 |
2,835 |
23,318 |
0.21 |
| 2025/12/10 |
2,842 |
2,855 |
2,828 |
2,840 |
11,467 |
0.18 |
| 2025/12/11 |
2,853 |
2,853 |
2,814 |
2,815 |
2,679 |
-0.88 |
| 2025/12/12 |
2,844 |
2,875 |
2,844 |
2,873 |
6,795 |
2.06 |
| 2025/12/15 |
2,870 |
2,874 |
2,856 |
2,869 |
2,095 |
-0.14 |
| 2025/12/16 |
2,875 |
2,875 |
2,822 |
2,832 |
27,052 |
-1.29 |
| 2025/12/17 |
2,833 |
2,833 |
2,797 |
2,821 |
1,436 |
-0.39 |
| 2025/12/18 |
2,816 |
2,816 |
2,795 |
2,806 |
22,064 |
-0.53 |
| 2025/12/19 |
2,825 |
2,838 |
2,813 |
2,838 |
5,654 |
1.14 |
| 2025/12/22 |
2,874 |
2,874 |
2,842 |
2,845 |
687 |
0.25 |
| 2025/12/23 |
2,852 |
2,860 |
2,848 |
2,853 |
22,491 |
0.28 |
| 2025/12/24 |
2,869 |
2,869 |
2,844 |
2,849 |
888 |
-0.14 |
| 2025/12/25 |
2,862 |
2,862 |
2,844 |
2,851 |
638 |
0.07 |
| 2025/12/26 |
2,869 |
2,869 |
2,848 |
2,848 |
1,757 |
-0.11 |
| 2025/12/29 |
2,855 |
2,866 |
2,850 |
2,860 |
2,556 |
0.42 |
| 2025/12/30 |
2,870 |
2,870 |
2,850 |
2,850 |
947 |
-0.35 |
| 2026/01/05 |
2,889 |
2,913 |
2,888 |
2,909 |
27,397 |
2.07 |
| 2026/01/06 |
2,930 |
2,955 |
2,930 |
2,954 |
13,257 |
1.55 |
| 2026/01/07 |
2,918 |
2,919 |
2,900 |
2,906 |
17,090 |
-1.62 |
| 2026/01/08 |
2,906 |
2,906 |
2,885 |
2,885 |
8,769 |
-0.72 |
| 2026/01/09 |
2,910 |
2,911 |
2,888 |
2,911 |
17,112 |
0.90 |
| 2026/01/13 |
2,990 |
2,990 |
2,970 |
2,980 |
9,344 |
2.37 |
| 2026/01/14 |
2,994 |
3,018 |
2,992 |
3,018 |
10,520 |
1.28 |
| 2026/01/15 |
3,030 |
3,045 |
3,011 |
3,045 |
6,247 |
0.89 |
| 2026/01/16 |
3,037 |
3,037 |
3,015 |
3,030 |
11,802 |
-0.49 |
| 2026/01/19 |
3,017 |
3,030 |
2,995 |
3,030 |
1,797 |
0.00 |
| 2026/01/20 |
3,028 |
3,028 |
2,994 |
3,000 |
12,446 |
-0.99 |
| 2026/01/21 |
2,956 |
2,977 |
2,951 |
2,965 |
4,865 |
-1.17 |
