価格情報
| 始値 |
2,071.0円 |
| 高値 |
2,071.0円 |
| 安値 |
2,034.0円 |
| 終値 |
2,042.0円 |
| 出来高 |
90,690株 |
| 売買代金 |
185,109,415円 |
| 売り気配 (15:30) |
2,075.5円 |
| 買い気配 (15:30) |
2,038.0円 |
| 年初来高値 (2026/01/19) |
2,115.0円 |
| 年初来安値 (2025/01/23) |
1,660.5円 |
基本情報
| 銘柄名 |
ＮＺＡＭ 上場投信 東証ＲＥＩＴ指数 |
| 英文銘柄名 |
NZAM ETF J-REIT INDEX |
| 時価総額 |
196,366,886,649.5円 |
| 発行済株式総数 |
94,566,283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 |
280 |
-110 |
733,610 |
3,080 |
| 2026/01/09 |
390 |
-510 |
730,530 |
-2,640 |
| 2025/12/26 |
900 |
-130 |
733,170 |
9,250 |
| 2025/12/19 |
1,030 |
40 |
723,920 |
-5,810 |
| 2025/12/12 |
990 |
740 |
729,730 |
290 |
| 2025/12/05 |
250 |
0 |
729,440 |
3,210 |
| 2025/11/28 |
250 |
0 |
726,230 |
-5,160 |
| 2025/11/21 |
250 |
0 |
731,390 |
7,360 |
| 2025/11/14 |
250 |
-50 |
724,030 |
-6,940 |
| 2025/11/07 |
300 |
30 |
730,970 |
5,610 |
| 2025/10/31 |
270 |
10 |
725,360 |
-9,490 |
| 2025/10/24 |
260 |
150 |
734,850 |
-5,690 |
| 2025/10/17 |
110 |
-86,510 |
740,540 |
9,360 |
| 2025/10/10 |
86,620 |
85,600 |
731,180 |
-8,740 |
| 2025/10/03 |
1,020 |
810 |
739,920 |
3,930 |
| 2025/09/26 |
210 |
0 |
735,990 |
-18,620 |
| 2025/09/19 |
210 |
200 |
754,610 |
-21,470 |
| 2025/09/12 |
10 |
-1,200 |
776,080 |
1,470 |
| 2025/09/05 |
1,210 |
1,210 |
774,610 |
-830 |
| 2025/08/29 |
0 |
-40 |
775,440 |
-21,080 |
| 2025/08/22 |
40 |
-160 |
796,520 |
6,090 |
| 2025/08/15 |
200 |
-160 |
790,430 |
8,610 |
| 2025/08/08 |
360 |
0 |
781,820 |
-1,370 |
| 2025/08/01 |
360 |
-150 |
783,190 |
7,200 |
| 2025/07/25 |
510 |
510 |
775,990 |
-5,470 |
| 2025/07/18 |
0 |
-20,130 |
781,460 |
-1,470 |
| 2025/07/11 |
20,130 |
19,630 |
782,930 |
-2,280 |
| 2025/07/04 |
500 |
290 |
785,210 |
-14,170 |
| 2025/06/27 |
210 |
10 |
799,380 |
-6,820 |
| 2025/06/20 |
200 |
0 |
806,200 |
-1,120 |
| 2025/06/13 |
200 |
-10 |
807,320 |
-35,350 |
| 2025/06/06 |
210 |
10 |
842,670 |
-19,960 |
| 2025/05/30 |
200 |
0 |
862,630 |
-9,350 |
| 2025/05/23 |
200 |
-90 |
871,980 |
-4,740 |
| 2025/05/16 |
290 |
30 |
876,720 |
11,740 |
| 2025/05/09 |
260 |
-30 |
864,980 |
1,170 |
| 2025/05/02 |
290 |
-30 |
863,810 |
-570 |
| 2025/04/25 |
320 |
-70 |
864,380 |
11,650 |
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 |
| 2026/01/13 |
122,320 |
32 |
0.5 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
1,130 |
80 |
1,050 |
0 |
8 |
|
|
|
| 2026/01/19 |
東証 |
1,130 |
80 |
1,050 |
0 |
8 |
- |
- |
- |
| 2026/01/16 |
東証 |
1,030 |
80 |
950 |
0 |
8 |
- |
- |
- |
| 2026/01/15 |
東証 |
1,030 |
80 |
950 |
0 |
8 |
- |
- |
- |
| 2026/01/14 |
東証 |
2,480 |
90 |
2,390 |
0 |
24 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
122,320 |
-122,320 |
0 |
32 |
0.50 |
8.70 |
E |
| 2026/01/09 |
東証 |
1,030 |
190 |
840 |
0 |
16 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,030 |
110 |
920 |
0 |
16 |
- |
- |
- |
| 2026/01/07 |
東証 |
1,030 |
100 |
930 |
0 |
64 |
- |
- |
- |
| 2026/01/06 |
東証 |
1,030 |
80 |
950 |
0 |
16 |
- |
- |
- |
| 2026/01/05 |
東証 |
1,030 |
80 |
950 |
0 |
16 |
- |
- |
- |
| 2025/12/30 |
東証 |
1,020 |
120 |
900 |
0 |
8 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,020 |
400 |
620 |
0 |
8 |
- |
- |
- |
| 2025/12/26 |
東証 |
1,020 |
680 |
340 |
0 |
48 |
- |
- |
- |
| 2025/12/25 |
東証 |
1,020 |
790 |
230 |
0 |
8 |
- |
- |
- |
| 2025/12/24 |
東証 |
2,690 |
800 |
1,890 |
0 |
24 |
- |
- |
- |
| 2025/12/23 |
東証 |
2,690 |
810 |
1,880 |
0 |
8 |
- |
- |
- |
| 2025/12/22 |
東証 |
2,690 |
790 |
1,900 |
0 |
8 |
- |
- |
- |
| 2025/12/19 |
東証 |
2,690 |
830 |
1,860 |
0 |
8 |
- |
- |
- |
| 2025/12/18 |
東証 |
2,690 |
810 |
1,880 |
0 |
8 |
- |
- |
- |
| 2025/12/17 |
東証 |
2,890 |
780 |
2,110 |
0 |
24 |
- |
- |
- |
| 2025/12/16 |
東証 |
2,990 |
780 |
2,210 |
0 |
8 |
- |
- |
- |
| 2025/12/15 |
東証 |
3,890 |
790 |
3,100 |
0 |
8 |
- |
- |
- |
| 2025/12/12 |
東証 |
3,910 |
790 |
3,120 |
0 |
8 |
- |
- |
- |
| 2025/12/11 |
東証 |
3,910 |
630 |
3,280 |
0 |
8 |
- |
- |
- |
| 2025/12/10 |
東証 |
4,190 |
580 |
3,610 |
0 |
24 |
- |
- |
- |
| 2025/12/09 |
東証 |
4,790 |
580 |
4,210 |
0 |
8 |
- |
- |
- |
| 2025/12/08 |
東証 |
4,790 |
280 |
4,510 |
0 |
8 |
- |
- |
- |
| 2025/12/05 |
東証 |
4,580 |
0 |
4,580 |
0 |
8 |
- |
- |
- |
| 2025/12/04 |
東証 |
4,480 |
10 |
4,470 |
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 |
1,745 |
1,753 |
1,734 |
1,753 |
40,820 |
- |
| 2024/07/30 |
1,755 |
1,760 |
1,743 |
1,752 |
594,780 |
-0.06 |
| 2024/07/31 |
1,750 |
1,766 |
1,749 |
1,766 |
66,610 |
0.80 |
| 2024/08/01 |
1,755 |
1,756 |
1,731 |
1,752 |
425,750 |
-0.79 |
| 2024/08/02 |
1,733 |
1,739 |
1,711 |
1,728 |
118,170 |
-1.37 |
| 2024/08/05 |
1,699 |
1,707 |
1,655 |
1,657 |
254,700 |
-4.11 |
| 2024/08/06 |
1,694 |
1,749 |
1,678 |
1,728 |
127,560 |
4.32 |
| 2024/08/07 |
1,694 |
1,760 |
1,694 |
1,737 |
127,450 |
0.49 |
| 2024/08/08 |
1,723 |
1,756 |
1,723 |
1,740 |
152,370 |
0.17 |
| 2024/08/09 |
1,741 |
1,749 |
1,723 |
1,727 |
58,270 |
-0.75 |
| 2024/08/13 |
1,740 |
1,756 |
1,738 |
1,752 |
75,710 |
1.45 |
| 2024/08/14 |
1,763 |
1,767 |
1,750 |
1,766 |
20,550 |
0.83 |
| 2024/08/15 |
1,760 |
1,779 |
1,750 |
1,779 |
20,210 |
0.74 |
| 2024/08/16 |
1,763 |
1,787 |
1,763 |
1,787 |
20,630 |
0.45 |
| 2024/08/19 |
1,786 |
1,787 |
1,770 |
1,778 |
16,270 |
-0.50 |
| 2024/08/20 |
1,790 |
1,793 |
1,782 |
1,787 |
14,870 |
0.51 |
| 2024/08/21 |
1,782 |
1,788 |
1,782 |
1,784 |
11,130 |
-0.20 |
| 2024/08/22 |
1,782 |
1,786 |
1,766 |
1,786 |
5,230 |
0.11 |
| 2024/08/23 |
1,787 |
1,787 |
1,780 |
1,786 |
33,970 |
0.03 |
| 2024/08/26 |
1,791 |
1,801 |
1,791 |
1,801 |
33,600 |
0.84 |
| 2024/08/27 |
1,805 |
1,828 |
1,804 |
1,828 |
17,480 |
1.50 |
| 2024/08/28 |
1,828 |
1,835 |
1,823 |
1,829 |
23,260 |
0.05 |
| 2024/08/29 |
1,806 |
1,841 |
1,806 |
1,822 |
76,310 |
-0.38 |
| 2024/08/30 |
1,808 |
1,811 |
1,800 |
1,807 |
60,730 |
-0.82 |
| 2024/09/02 |
1,808 |
1,811 |
1,807 |
1,808 |
3,790 |
0.03 |
| 2024/09/03 |
1,805 |
1,807 |
1,802 |
1,807 |
11,090 |
-0.06 |
| 2024/09/04 |
1,802 |
1,802 |
1,789 |
1,791 |
88,260 |
-0.86 |
| 2024/09/05 |
1,792 |
1,802 |
1,784 |
1,786 |
27,210 |
-0.31 |
| 2024/09/06 |
1,789 |
1,796 |
1,785 |
1,792 |
28,970 |
0.34 |
| 2024/09/09 |
1,791 |
1,797 |
1,780 |
1,794 |
23,950 |
0.14 |
| 2024/09/10 |
1,805 |
1,814 |
1,805 |
1,810 |
3,550 |
0.86 |
| 2024/09/11 |
1,811 |
1,811 |
1,783 |
1,791 |
20,010 |
-1.05 |
| 2024/09/12 |
1,795 |
1,804 |
1,795 |
1,795 |
24,190 |
0.25 |
| 2024/09/13 |
1,804 |
1,808 |
1,801 |
1,805 |
13,960 |
0.53 |
| 2024/09/17 |
1,804 |
1,807 |
1,793 |
1,793 |
17,960 |
-0.64 |
| 2024/09/18 |
1,802 |
1,802 |
1,791 |
1,794 |
9,890 |
0.06 |
| 2024/09/19 |
1,805 |
1,809 |
1,794 |
1,796 |
32,810 |
0.08 |
| 2024/09/20 |
1,797 |
1,814 |
1,795 |
1,798 |
25,030 |
0.11 |
| 2024/09/24 |
1,805 |
1,805 |
1,791 |
1,794 |
125,350 |
-0.19 |
| 2024/09/25 |
1,796 |
1,805 |
1,785 |
1,804 |
18,050 |
0.56 |
| 2024/09/26 |
1,800 |
1,807 |
1,799 |
1,807 |
9,420 |
0.14 |
| 2024/09/27 |
1,780 |
1,814 |
1,780 |
1,813 |
39,910 |
0.33 |
| 2024/09/30 |
1,800 |
1,800 |
1,774 |
1,777 |
184,720 |
-1.99 |
| 2024/10/01 |
1,791 |
1,791 |
1,770 |
1,776 |
13,630 |
-0.03 |
| 2024/10/02 |
1,792 |
1,792 |
1,763 |
1,764 |
44,000 |
-0.68 |
| 2024/10/03 |
1,780 |
1,780 |
1,773 |
1,774 |
22,090 |
0.57 |
| 2024/10/04 |
1,766 |
1,777 |
1,766 |
1,775 |
112,940 |
0.06 |
| 2024/10/07 |
1,780 |
1,780 |
1,753 |
1,760 |
46,900 |
-0.87 |
| 2024/10/08 |
1,761 |
1,763 |
1,751 |
1,756 |
46,630 |
-0.20 |
| 2024/10/09 |
1,758 |
1,764 |
1,755 |
1,758 |
68,950 |
0.11 |
| 2024/10/10 |
1,761 |
1,761 |
1,753 |
1,757 |
199,140 |
-0.09 |
| 2024/10/11 |
1,737 |
1,737 |
1,726 |
1,733 |
238,470 |
-1.37 |
| 2024/10/15 |
1,735 |
1,735 |
1,722 |
1,723 |
44,140 |
-0.55 |
| 2024/10/16 |
1,725 |
1,726 |
1,714 |
1,722 |
33,180 |
-0.09 |
| 2024/10/17 |
1,726 |
1,733 |
1,722 |
1,722 |
57,470 |
0.00 |
| 2024/10/18 |
1,726 |
1,733 |
1,722 |
1,726 |
3,200 |
0.23 |
| 2024/10/21 |
1,727 |
1,727 |
1,719 |
1,724 |
17,300 |
-0.12 |
| 2024/10/22 |
1,718 |
1,718 |
1,708 |
1,718 |
19,700 |
-0.32 |
| 2024/10/23 |
1,717 |
1,727 |
1,708 |
1,727 |
9,290 |
0.49 |
| 2024/10/24 |
1,723 |
1,723 |
1,711 |
1,712 |
9,070 |
-0.87 |
| 2024/10/25 |
1,715 |
1,715 |
1,707 |
1,715 |
9,820 |
0.18 |
| 2024/10/28 |
1,716 |
1,725 |
1,706 |
1,725 |
4,020 |
0.61 |
| 2024/10/29 |
1,716 |
1,726 |
1,712 |
1,726 |
43,740 |
0.06 |
| 2024/10/30 |
1,726 |
1,730 |
1,723 |
1,725 |
9,660 |
-0.06 |
| 2024/10/31 |
1,725 |
1,725 |
1,709 |
1,719 |
92,090 |
-0.35 |
| 2024/11/01 |
1,713 |
1,724 |
1,710 |
1,715 |
16,600 |
-0.26 |
| 2024/11/05 |
1,723 |
1,723 |
1,706 |
1,718 |
47,710 |
0.20 |
| 2024/11/06 |
1,710 |
1,726 |
1,710 |
1,724 |
2,500 |
0.35 |
| 2024/11/07 |
1,725 |
1,725 |
1,706 |
1,709 |
37,020 |
-0.90 |
| 2024/11/08 |
1,708 |
1,720 |
1,706 |
1,710 |
5,420 |
0.09 |
| 2024/11/11 |
1,710 |
1,715 |
1,704 |
1,711 |
14,800 |
0.03 |
| 2024/11/12 |
1,710 |
1,719 |
1,709 |
1,712 |
3,150 |
0.09 |
| 2024/11/13 |
1,704 |
1,711 |
1,699 |
1,704 |
52,610 |
-0.50 |
| 2024/11/14 |
1,704 |
1,704 |
1,685 |
1,686 |
99,590 |
-1.06 |
| 2024/11/15 |
1,686 |
1,702 |
1,686 |
1,695 |
25,940 |
0.56 |
| 2024/11/18 |
1,696 |
1,715 |
1,693 |
1,708 |
6,810 |
0.74 |
| 2024/11/19 |
1,708 |
1,718 |
1,708 |
1,718 |
11,720 |
0.59 |
| 2024/11/20 |
1,720 |
1,725 |
1,711 |
1,717 |
9,440 |
-0.03 |
| 2024/11/21 |
1,713 |
1,714 |
1,704 |
1,706 |
7,890 |
-0.64 |
| 2024/11/22 |
1,705 |
1,714 |
1,704 |
1,714 |
21,640 |
0.44 |
| 2024/11/25 |
1,722 |
1,726 |
1,714 |
1,714 |
19,420 |
0.03 |
| 2024/11/26 |
1,714 |
1,716 |
1,707 |
1,710 |
61,060 |
-0.26 |
| 2024/11/27 |
1,712 |
1,716 |
1,702 |
1,714 |
123,990 |
0.23 |
| 2024/11/28 |
1,709 |
1,716 |
1,706 |
1,712 |
59,210 |
-0.09 |
| 2024/11/29 |
1,704 |
1,714 |
1,704 |
1,705 |
40,660 |
-0.44 |
| 2024/12/02 |
1,702 |
1,705 |
1,693 |
1,695 |
49,990 |
-0.59 |
| 2024/12/03 |
1,694 |
1,696 |
1,686 |
1,696 |
117,040 |
0.09 |
| 2024/12/04 |
1,696 |
1,700 |
1,689 |
1,690 |
75,280 |
-0.38 |
| 2024/12/05 |
1,687 |
1,695 |
1,685 |
1,688 |
24,420 |
-0.09 |
| 2024/12/06 |
1,685 |
1,691 |
1,681 |
1,683 |
46,470 |
-0.33 |
| 2024/12/09 |
1,682 |
1,682 |
1,667 |
1,672 |
52,000 |
-0.65 |
| 2024/12/10 |
1,674 |
1,674 |
1,665 |
1,670 |
52,790 |
-0.09 |
| 2024/12/11 |
1,670 |
1,675 |
1,662 |
1,675 |
24,390 |
0.30 |
| 2024/12/12 |
1,676 |
1,676 |
1,668 |
1,673 |
103,750 |
-0.12 |
| 2024/12/13 |
1,673 |
1,676 |
1,668 |
1,673 |
39,880 |
0.00 |
| 2024/12/16 |
1,673 |
1,673 |
1,660 |
1,668 |
84,510 |
-0.33 |
| 2024/12/17 |
1,672 |
1,672 |
1,661 |
1,662 |
27,100 |
-0.36 |
| 2024/12/18 |
1,665 |
1,669 |
1,660 |
1,660 |
22,400 |
-0.09 |
| 2024/12/19 |
1,651 |
1,657 |
1,650 |
1,656 |
133,340 |
-0.24 |
| 2024/12/20 |
1,658 |
1,669 |
1,658 |
1,659 |
38,480 |
0.15 |
| 2024/12/23 |
1,659 |
1,674 |
1,659 |
1,670 |
46,450 |
0.66 |
| 2024/12/24 |
1,671 |
1,686 |
1,671 |
1,684 |
70,030 |
0.87 |
| 2024/12/25 |
1,684 |
1,684 |
1,675 |
1,677 |
123,310 |
-0.45 |
| 2024/12/26 |
1,685 |
1,701 |
1,684 |
1,699 |
228,110 |
1.31 |
| 2024/12/27 |
1,707 |
1,718 |
1,703 |
1,705 |
275,080 |
0.35 |
| 2024/12/30 |
1,719 |
1,719 |
1,700 |
1,706 |
243,800 |
0.09 |
| 2025/01/06 |
1,710 |
1,730 |
1,710 |
1,716 |
266,350 |
0.59 |
| 2025/01/07 |
1,721 |
1,726 |
1,706 |
1,723 |
128,000 |
0.41 |
| 2025/01/08 |
1,725 |
1,725 |
1,703 |
1,722 |
85,350 |
-0.09 |
| 2025/01/09 |
1,701 |
1,734 |
1,690 |
1,734 |
41,950 |
0.73 |
| 2025/01/10 |
1,694 |
1,700 |
1,693 |
1,698 |
180,190 |
-2.10 |
| 2025/01/14 |
1,682 |
1,687 |
1,670 |
1,673 |
107,840 |
-1.44 |
| 2025/01/15 |
1,665 |
1,676 |
1,661 |
1,676 |
16,260 |
0.15 |
| 2025/01/16 |
1,668 |
1,675 |
1,667 |
1,669 |
80,570 |
-0.39 |
| 2025/01/17 |
1,672 |
1,677 |
1,665 |
1,677 |
47,060 |
0.48 |
| 2025/01/20 |
1,676 |
1,680 |
1,663 |
1,680 |
38,590 |
0.18 |
| 2025/01/21 |
1,671 |
1,672 |
1,664 |
1,668 |
18,640 |
-0.74 |
| 2025/01/22 |
1,668 |
1,672 |
1,666 |
1,670 |
19,190 |
0.12 |
| 2025/01/23 |
1,663 |
1,666 |
1,661 |
1,666 |
7,010 |
-0.21 |
| 2025/01/24 |
1,663 |
1,696 |
1,663 |
1,690 |
62,070 |
1.44 |
| 2025/01/27 |
1,694 |
1,717 |
1,694 |
1,714 |
22,580 |
1.39 |
| 2025/01/28 |
1,722 |
1,749 |
1,722 |
1,742 |
35,660 |
1.66 |
| 2025/01/29 |
1,740 |
1,753 |
1,740 |
1,743 |
80,180 |
0.06 |
| 2025/01/30 |
1,745 |
1,746 |
1,738 |
1,738 |
41,170 |
-0.29 |
| 2025/01/31 |
1,736 |
1,744 |
1,733 |
1,738 |
22,240 |
0.00 |
| 2025/02/03 |
1,735 |
1,742 |
1,722 |
1,722 |
15,260 |
-0.92 |
| 2025/02/04 |
1,730 |
1,733 |
1,717 |
1,720 |
17,660 |
-0.12 |
| 2025/02/05 |
1,728 |
1,728 |
1,713 |
1,720 |
35,270 |
0.00 |
| 2025/02/06 |
1,721 |
1,726 |
1,719 |
1,720 |
20,010 |
0.00 |
| 2025/02/07 |
1,716 |
1,717 |
1,709 |
1,715 |
19,010 |
-0.29 |
| 2025/02/10 |
1,706 |
1,710 |
1,693 |
1,699 |
17,290 |
-0.96 |
| 2025/02/12 |
1,700 |
1,701 |
1,693 |
1,696 |
7,580 |
-0.15 |
| 2025/02/13 |
1,699 |
1,711 |
1,699 |
1,706 |
79,090 |
0.59 |
| 2025/02/14 |
1,710 |
1,718 |
1,708 |
1,713 |
8,400 |
0.41 |
| 2025/02/17 |
1,719 |
1,720 |
1,710 |
1,720 |
8,560 |
0.41 |
| 2025/02/18 |
1,723 |
1,726 |
1,718 |
1,718 |
7,090 |
-0.12 |
| 2025/02/19 |
1,714 |
1,729 |
1,714 |
1,723 |
71,590 |
0.29 |
| 2025/02/20 |
1,725 |
1,725 |
1,715 |
1,715 |
2,580 |
-0.49 |
| 2025/02/21 |
1,720 |
1,720 |
1,713 |
1,717 |
3,370 |
0.15 |
| 2025/02/25 |
1,718 |
1,725 |
1,718 |
1,723 |
5,520 |
0.32 |
| 2025/02/26 |
1,729 |
1,735 |
1,718 |
1,735 |
313,350 |
0.73 |
| 2025/02/27 |
1,727 |
1,749 |
1,727 |
1,749 |
67,150 |
0.81 |
| 2025/02/28 |
1,739 |
1,754 |
1,730 |
1,730 |
50,430 |
-1.09 |
| 2025/03/03 |
1,746 |
1,749 |
1,729 |
1,730 |
17,990 |
0.00 |
| 2025/03/04 |
1,730 |
1,738 |
1,721 |
1,723 |
72,210 |
-0.43 |
| 2025/03/05 |
1,731 |
1,731 |
1,714 |
1,716 |
9,270 |
-0.38 |
| 2025/03/06 |
1,717 |
1,721 |
1,715 |
1,721 |
1,050 |
0.26 |
| 2025/03/07 |
1,711 |
1,714 |
1,701 |
1,705 |
136,680 |
-0.93 |
| 2025/03/10 |
1,701 |
1,710 |
1,698 |
1,701 |
11,080 |
-0.21 |
| 2025/03/11 |
1,693 |
1,702 |
1,685 |
1,701 |
49,510 |
0.00 |
| 2025/03/12 |
1,692 |
1,707 |
1,691 |
1,705 |
9,150 |
0.24 |
| 2025/03/13 |
1,706 |
1,720 |
1,702 |
1,720 |
8,240 |
0.88 |
| 2025/03/14 |
1,708 |
1,724 |
1,708 |
1,721 |
11,890 |
0.03 |
| 2025/03/17 |
1,722 |
1,730 |
1,722 |
1,727 |
7,690 |
0.38 |
| 2025/03/18 |
1,740 |
1,743 |
1,730 |
1,741 |
149,480 |
0.81 |
| 2025/03/19 |
1,736 |
1,750 |
1,736 |
1,746 |
18,840 |
0.29 |
| 2025/03/21 |
1,752 |
1,758 |
1,746 |
1,757 |
8,970 |
0.63 |
| 2025/03/24 |
1,752 |
1,762 |
1,752 |
1,761 |
8,490 |
0.20 |
| 2025/03/25 |
1,765 |
1,772 |
1,747 |
1,747 |
26,740 |
-0.77 |
| 2025/03/26 |
1,751 |
1,766 |
1,751 |
1,766 |
47,630 |
1.06 |
| 2025/03/27 |
1,765 |
1,779 |
1,765 |
1,777 |
9,920 |
0.65 |
| 2025/03/28 |
1,768 |
1,774 |
1,765 |
1,771 |
60,240 |
-0.34 |
| 2025/03/31 |
1,765 |
1,768 |
1,730 |
1,730 |
30,380 |
-2.32 |
| 2025/04/01 |
1,751 |
1,760 |
1,746 |
1,746 |
16,280 |
0.90 |
| 2025/04/02 |
1,760 |
1,760 |
1,730 |
1,759 |
9,480 |
0.77 |
| 2025/04/03 |
1,729 |
1,734 |
1,713 |
1,734 |
23,110 |
-1.45 |
| 2025/04/04 |
1,735 |
1,772 |
1,726 |
1,772 |
23,590 |
2.22 |
| 2025/04/07 |
1,703 |
1,720 |
1,666 |
1,686 |
96,400 |
-4.85 |
| 2025/04/08 |
1,700 |
1,735 |
1,700 |
1,721 |
76,910 |
2.05 |
| 2025/04/09 |
1,702 |
1,724 |
1,702 |
1,724 |
157,000 |
0.20 |
| 2025/04/10 |
1,750 |
1,768 |
1,724 |
1,753 |
70,960 |
1.65 |
| 2025/04/11 |
1,731 |
1,762 |
1,731 |
1,758 |
180,220 |
0.31 |
| 2025/04/14 |
1,743 |
1,756 |
1,738 |
1,746 |
70,890 |
-0.68 |
| 2025/04/15 |
1,745 |
1,747 |
1,727 |
1,734 |
46,930 |
-0.72 |
| 2025/04/16 |
1,741 |
1,743 |
1,734 |
1,738 |
37,150 |
0.26 |
| 2025/04/17 |
1,741 |
1,748 |
1,736 |
1,745 |
16,050 |
0.37 |
| 2025/04/18 |
1,744 |
1,751 |
1,740 |
1,744 |
9,900 |
-0.03 |
| 2025/04/21 |
1,737 |
1,748 |
1,737 |
1,748 |
8,690 |
0.23 |
| 2025/04/22 |
1,748 |
1,761 |
1,748 |
1,761 |
12,410 |
0.74 |
| 2025/04/23 |
1,761 |
1,761 |
1,745 |
1,750 |
25,040 |
-0.62 |
| 2025/04/24 |
1,747 |
1,748 |
1,735 |
1,739 |
41,110 |
-0.63 |
| 2025/04/25 |
1,739 |
1,740 |
1,728 |
1,732 |
34,040 |
-0.43 |
| 2025/04/28 |
1,730 |
1,761 |
1,730 |
1,761 |
16,370 |
1.70 |
| 2025/04/30 |
1,742 |
1,748 |
1,733 |
1,745 |
16,650 |
-0.91 |
| 2025/05/01 |
1,735 |
1,771 |
1,735 |
1,755 |
32,090 |
0.57 |
| 2025/05/02 |
1,766 |
1,787 |
1,766 |
1,787 |
30,590 |
1.79 |
| 2025/05/07 |
1,792 |
1,792 |
1,766 |
1,770 |
25,340 |
-0.92 |
| 2025/05/08 |
1,767 |
1,768 |
1,757 |
1,764 |
8,530 |
-0.34 |
| 2025/05/09 |
1,762 |
1,777 |
1,752 |
1,777 |
11,030 |
0.74 |
| 2025/05/12 |
1,766 |
1,789 |
1,766 |
1,789 |
3,280 |
0.65 |
| 2025/05/13 |
1,776 |
1,777 |
1,755 |
1,770 |
22,060 |
-1.03 |
| 2025/05/14 |
1,771 |
1,771 |
1,754 |
1,765 |
17,730 |
-0.28 |
| 2025/05/15 |
1,769 |
1,780 |
1,761 |
1,780 |
6,000 |
0.85 |
| 2025/05/16 |
1,773 |
1,774 |
1,758 |
1,766 |
8,940 |
-0.79 |
| 2025/05/19 |
1,766 |
1,766 |
1,751 |
1,763 |
19,530 |
-0.20 |
| 2025/05/20 |
1,763 |
1,763 |
1,747 |
1,750 |
9,100 |
-0.74 |
| 2025/05/21 |
1,758 |
1,758 |
1,744 |
1,745 |
27,160 |
-0.29 |
| 2025/05/22 |
1,746 |
1,750 |
1,741 |
1,748 |
8,660 |
0.17 |
| 2025/05/23 |
1,750 |
1,756 |
1,750 |
1,753 |
1,510 |
0.29 |
| 2025/05/26 |
1,760 |
1,768 |
1,760 |
1,766 |
7,380 |
0.74 |
| 2025/05/27 |
1,767 |
1,772 |
1,765 |
1,770 |
3,700 |
0.23 |
| 2025/05/28 |
1,782 |
1,782 |
1,771 |
1,781 |
2,310 |
0.65 |
| 2025/05/29 |
1,785 |
1,787 |
1,777 |
1,777 |
2,240 |
-0.22 |
| 2025/05/30 |
1,777 |
1,781 |
1,772 |
1,772 |
2,520 |
-0.31 |
| 2025/06/02 |
1,778 |
1,782 |
1,776 |
1,782 |
11,030 |
0.56 |
| 2025/06/03 |
1,785 |
1,786 |
1,774 |
1,786 |
3,830 |
0.25 |
| 2025/06/04 |
1,786 |
1,787 |
1,779 |
1,779 |
10,680 |
-0.39 |
| 2025/06/05 |
1,777 |
1,788 |
1,777 |
1,785 |
9,660 |
0.34 |
| 2025/06/06 |
1,785 |
1,793 |
1,785 |
1,793 |
12,500 |
0.42 |
| 2025/06/09 |
1,794 |
1,795 |
1,785 |
1,785 |
6,830 |
-0.45 |
| 2025/06/10 |
1,781 |
1,793 |
1,781 |
1,790 |
28,230 |
0.31 |
| 2025/06/11 |
1,789 |
1,805 |
1,789 |
1,799 |
10,980 |
0.50 |
| 2025/06/12 |
1,802 |
1,808 |
1,802 |
1,807 |
17,940 |
0.44 |
| 2025/06/13 |
1,817 |
1,820 |
1,804 |
1,818 |
36,530 |
0.58 |
| 2025/06/16 |
1,819 |
1,838 |
1,816 |
1,819 |
26,320 |
0.06 |
| 2025/06/17 |
1,824 |
1,835 |
1,815 |
1,835 |
10,580 |
0.91 |
| 2025/06/18 |
1,834 |
1,834 |
1,824 |
1,824 |
4,930 |
-0.60 |
| 2025/06/19 |
1,830 |
1,831 |
1,822 |
1,831 |
10,490 |
0.38 |
| 2025/06/20 |
1,823 |
1,829 |
1,821 |
1,829 |
39,820 |
-0.11 |
| 2025/06/23 |
1,830 |
1,838 |
1,823 |
1,836 |
9,310 |
0.38 |
| 2025/06/24 |
1,838 |
1,842 |
1,834 |
1,840 |
11,830 |
0.19 |
| 2025/06/25 |
1,842 |
1,842 |
1,838 |
1,841 |
4,720 |
0.08 |
| 2025/06/26 |
1,836 |
1,837 |
1,826 |
1,837 |
24,600 |
-0.22 |
| 2025/06/27 |
1,835 |
1,842 |
1,833 |
1,835 |
5,220 |
-0.14 |
| 2025/06/30 |
1,837 |
1,840 |
1,829 |
1,829 |
6,710 |
-0.30 |
| 2025/07/01 |
1,827 |
1,829 |
1,822 |
1,824 |
2,140 |
-0.27 |
| 2025/07/02 |
1,830 |
1,837 |
1,823 |
1,833 |
26,330 |
0.49 |
| 2025/07/03 |
1,830 |
1,839 |
1,830 |
1,832 |
3,720 |
-0.05 |
| 2025/07/04 |
1,833 |
1,839 |
1,832 |
1,835 |
8,130 |
0.16 |
| 2025/07/07 |
1,838 |
1,856 |
1,838 |
1,856 |
7,430 |
1.14 |
| 2025/07/08 |
1,846 |
1,853 |
1,837 |
1,840 |
70,860 |
-0.86 |
| 2025/07/09 |
1,837 |
1,839 |
1,830 |
1,830 |
10,240 |
-0.54 |
| 2025/07/10 |
1,835 |
1,839 |
1,827 |
1,838 |
6,450 |
0.41 |
| 2025/07/11 |
1,843 |
1,847 |
1,841 |
1,843 |
49,790 |
0.27 |
| 2025/07/14 |
1,831 |
1,840 |
1,829 |
1,839 |
13,650 |
-0.19 |
| 2025/07/15 |
1,837 |
1,844 |
1,832 |
1,839 |
25,610 |
0.00 |
| 2025/07/16 |
1,843 |
1,849 |
1,843 |
1,843 |
16,770 |
0.22 |
| 2025/07/17 |
1,850 |
1,854 |
1,845 |
1,850 |
6,590 |
0.38 |
| 2025/07/18 |
1,850 |
1,852 |
1,840 |
1,840 |
10,950 |
-0.54 |
| 2025/07/22 |
1,847 |
1,854 |
1,837 |
1,851 |
22,030 |
0.57 |
| 2025/07/23 |
1,851 |
1,859 |
1,851 |
1,851 |
160,680 |
0.03 |
| 2025/07/24 |
1,859 |
1,861 |
1,853 |
1,853 |
35,120 |
0.11 |
| 2025/07/25 |
1,855 |
1,864 |
1,852 |
1,860 |
3,680 |
0.38 |
| 2025/07/28 |
1,865 |
1,882 |
1,862 |
1,875 |
183,430 |
0.78 |
| 2025/07/29 |
1,874 |
1,877 |
1,866 |
1,877 |
1,490 |
0.13 |
| 2025/07/30 |
1,888 |
1,905 |
1,888 |
1,898 |
139,690 |
1.09 |
| 2025/07/31 |
1,898 |
1,902 |
1,895 |
1,901 |
123,570 |
0.16 |
| 2025/08/01 |
1,901 |
1,907 |
1,898 |
1,907 |
12,510 |
0.34 |
| 2025/08/04 |
1,909 |
1,915 |
1,905 |
1,915 |
3,870 |
0.39 |
| 2025/08/05 |
1,915 |
1,922 |
1,915 |
1,920 |
416,650 |
0.29 |
| 2025/08/06 |
1,925 |
1,941 |
1,923 |
1,941 |
618,370 |
1.09 |
| 2025/08/07 |
1,947 |
1,947 |
1,935 |
1,937 |
109,130 |
-0.21 |
| 2025/08/08 |
1,946 |
1,946 |
1,930 |
1,932 |
180,170 |
-0.26 |
| 2025/08/12 |
1,947 |
1,959 |
1,935 |
1,959 |
527,540 |
1.40 |
| 2025/08/13 |
1,959 |
1,959 |
1,935 |
1,935 |
613,780 |
-1.25 |
| 2025/08/14 |
1,934 |
1,941 |
1,930 |
1,932 |
207,510 |
-0.13 |
| 2025/08/15 |
1,931 |
1,938 |
1,930 |
1,938 |
105,970 |
0.31 |
| 2025/08/18 |
1,940 |
1,950 |
1,940 |
1,940 |
199,060 |
0.10 |
| 2025/08/19 |
1,939 |
1,966 |
1,939 |
1,963 |
223,320 |
1.16 |
| 2025/08/20 |
1,965 |
1,981 |
1,964 |
1,970 |
287,830 |
0.38 |
| 2025/08/21 |
1,975 |
1,979 |
1,961 |
1,961 |
222,610 |
-0.46 |
| 2025/08/22 |
1,969 |
1,970 |
1,961 |
1,961 |
104,880 |
0.00 |
| 2025/08/25 |
1,971 |
1,971 |
1,965 |
1,969 |
23,310 |
0.38 |
| 2025/08/26 |
1,974 |
1,974 |
1,957 |
1,957 |
50,710 |
-0.58 |
| 2025/08/27 |
1,960 |
1,984 |
1,960 |
1,978 |
156,520 |
1.07 |
| 2025/08/28 |
1,984 |
1,986 |
1,973 |
1,981 |
18,540 |
0.15 |
| 2025/08/29 |
1,983 |
1,983 |
1,975 |
1,977 |
6,220 |
-0.23 |
| 2025/09/01 |
1,977 |
1,993 |
1,976 |
1,981 |
157,260 |
0.23 |
| 2025/09/02 |
1,988 |
1,988 |
1,978 |
1,980 |
111,840 |
-0.05 |
| 2025/09/03 |
1,980 |
1,980 |
1,953 |
1,963 |
159,990 |
-0.88 |
| 2025/09/04 |
1,958 |
1,958 |
1,939 |
1,953 |
69,870 |
-0.48 |
| 2025/09/05 |
1,949 |
1,960 |
1,935 |
1,943 |
36,210 |
-0.51 |
| 2025/09/08 |
1,958 |
1,961 |
1,951 |
1,952 |
27,120 |
0.46 |
| 2025/09/09 |
1,953 |
1,962 |
1,951 |
1,960 |
29,770 |
0.41 |
| 2025/09/10 |
1,955 |
1,960 |
1,951 |
1,957 |
34,360 |
-0.15 |
| 2025/09/11 |
1,958 |
1,974 |
1,958 |
1,969 |
18,250 |
0.59 |
| 2025/09/12 |
1,969 |
1,992 |
1,969 |
1,992 |
10,910 |
1.19 |
| 2025/09/16 |
1,992 |
2,006 |
1,987 |
2,006 |
90,600 |
0.68 |
| 2025/09/17 |
2,006 |
2,008 |
1,989 |
1,995 |
147,490 |
-0.52 |
| 2025/09/18 |
2,000 |
2,001 |
1,991 |
1,993 |
48,800 |
-0.13 |
| 2025/09/19 |
2,005 |
2,006 |
1,979 |
1,981 |
179,340 |
-0.58 |
| 2025/09/22 |
1,987 |
1,996 |
1,986 |
1,986 |
35,380 |
0.25 |
| 2025/09/24 |
1,986 |
1,988 |
1,981 |
1,982 |
55,780 |
-0.23 |
| 2025/09/25 |
1,985 |
1,993 |
1,985 |
1,993 |
33,130 |
0.58 |
| 2025/09/26 |
1,994 |
2,000 |
1,993 |
1,999 |
66,240 |
0.30 |
| 2025/09/29 |
2,000 |
2,000 |
1,970 |
1,970 |
37,100 |
-1.45 |
| 2025/09/30 |
1,980 |
1,984 |
1,968 |
1,984 |
28,020 |
0.71 |
| 2025/10/01 |
1,992 |
1,992 |
1,957 |
1,968 |
43,030 |
-0.83 |
| 2025/10/02 |
1,977 |
1,986 |
1,958 |
1,971 |
95,660 |
0.18 |
| 2025/10/03 |
1,969 |
1,972 |
1,962 |
1,966 |
47,530 |
-0.28 |
| 2025/10/06 |
1,979 |
2,005 |
1,979 |
2,005 |
68,750 |
2.01 |
| 2025/10/07 |
2,001 |
2,001 |
1,987 |
1,993 |
93,410 |
-0.60 |
| 2025/10/08 |
1,994 |
1,995 |
1,985 |
1,988 |
12,750 |
-0.28 |
| 2025/10/09 |
1,984 |
1,985 |
1,974 |
1,983 |
81,550 |
-0.23 |
| 2025/10/10 |
1,985 |
1,985 |
1,976 |
1,979 |
143,860 |
-0.23 |
| 2025/10/14 |
1,940 |
1,958 |
1,935 |
1,955 |
68,990 |
-1.21 |
| 2025/10/15 |
1,962 |
1,964 |
1,953 |
1,959 |
14,900 |
0.23 |
| 2025/10/16 |
1,961 |
1,975 |
1,960 |
1,975 |
7,800 |
0.79 |
| 2025/10/17 |
1,957 |
1,977 |
1,957 |
1,977 |
39,980 |
0.10 |
| 2025/10/20 |
1,981 |
1,985 |
1,972 |
1,981 |
33,000 |
0.23 |
| 2025/10/21 |
1,985 |
1,987 |
1,978 |
1,984 |
13,050 |
0.15 |
| 2025/10/22 |
1,988 |
1,998 |
1,987 |
1,998 |
42,870 |
0.68 |
| 2025/10/23 |
1,999 |
2,012 |
1,989 |
2,008 |
40,720 |
0.53 |
| 2025/10/24 |
2,014 |
2,016 |
2,001 |
2,004 |
26,090 |
-0.20 |
| 2025/10/27 |
2,007 |
2,017 |
2,005 |
2,016 |
33,380 |
0.60 |
| 2025/10/28 |
2,015 |
2,016 |
2,003 |
2,007 |
40,400 |
-0.47 |
| 2025/10/29 |
2,005 |
2,007 |
1,988 |
1,993 |
51,190 |
-0.67 |
| 2025/10/30 |
1,986 |
2,009 |
1,985 |
2,008 |
70,320 |
0.75 |
| 2025/10/31 |
2,009 |
2,019 |
1,981 |
1,981 |
62,190 |
-1.34 |
| 2025/11/04 |
2,007 |
2,019 |
2,001 |
2,018 |
25,710 |
1.87 |
| 2025/11/05 |
2,016 |
2,026 |
2,000 |
2,026 |
45,460 |
0.37 |
| 2025/11/06 |
2,025 |
2,030 |
2,019 |
2,026 |
28,240 |
0.02 |
| 2025/11/07 |
2,028 |
2,033 |
2,024 |
2,024 |
31,120 |
-0.12 |
| 2025/11/10 |
2,032 |
2,043 |
2,016 |
2,016 |
88,130 |
-0.37 |
| 2025/11/11 |
2,036 |
2,052 |
2,036 |
2,046 |
130,550 |
1.46 |
| 2025/11/12 |
2,052 |
2,062 |
2,050 |
2,050 |
72,300 |
0.22 |
| 2025/11/13 |
2,064 |
2,064 |
2,042 |
2,048 |
35,300 |
-0.10 |
| 2025/11/14 |
2,048 |
2,060 |
2,048 |
2,054 |
12,320 |
0.29 |
| 2025/11/17 |
2,053 |
2,059 |
2,043 |
2,059 |
3,920 |
0.24 |
| 2025/11/18 |
2,060 |
2,061 |
2,029 |
2,047 |
63,310 |
-0.58 |
| 2025/11/19 |
2,056 |
2,056 |
2,016 |
2,027 |
30,190 |
-1.00 |
| 2025/11/20 |
2,033 |
2,046 |
2,029 |
2,035 |
40,170 |
0.39 |
| 2025/11/21 |
2,033 |
2,050 |
2,033 |
2,047 |
14,320 |
0.59 |
| 2025/11/25 |
2,061 |
2,068 |
2,047 |
2,067 |
27,140 |
0.98 |
| 2025/11/26 |
2,070 |
2,075 |
2,064 |
2,075 |
21,100 |
0.41 |
| 2025/11/27 |
2,075 |
2,092 |
2,075 |
2,085 |
14,020 |
0.46 |
| 2025/11/28 |
2,088 |
2,088 |
2,070 |
2,072 |
31,030 |
-0.62 |
| 2025/12/01 |
2,078 |
2,078 |
2,043 |
2,043 |
63,020 |
-1.38 |
| 2025/12/02 |
2,044 |
2,048 |
2,034 |
2,045 |
82,970 |
0.07 |
| 2025/12/03 |
2,045 |
2,045 |
2,026 |
2,031 |
41,740 |
-0.68 |
| 2025/12/04 |
2,031 |
2,032 |
2,017 |
2,020 |
47,770 |
-0.52 |
| 2025/12/05 |
2,020 |
2,020 |
2,010 |
2,016 |
54,730 |
-0.22 |
| 2025/12/08 |
2,011 |
2,014 |
1,994 |
2,003 |
31,970 |
-0.65 |
| 2025/12/09 |
1,997 |
2,009 |
1,990 |
2,004 |
12,750 |
0.07 |
| 2025/12/10 |
2,008 |
2,023 |
2,004 |
2,017 |
9,950 |
0.62 |
| 2025/12/11 |
2,021 |
2,023 |
1,994 |
2,009 |
48,740 |
-0.37 |
| 2025/12/12 |
2,008 |
2,035 |
2,008 |
2,029 |
34,290 |
1.00 |
| 2025/12/15 |
2,030 |
2,039 |
2,030 |
2,036 |
31,950 |
0.32 |
| 2025/12/16 |
2,037 |
2,049 |
2,037 |
2,039 |
9,050 |
0.15 |
| 2025/12/17 |
2,041 |
2,041 |
2,034 |
2,036 |
1,760 |
-0.12 |
| 2025/12/18 |
2,050 |
2,057 |
2,047 |
2,048 |
118,080 |
0.56 |
| 2025/12/19 |
2,066 |
2,066 |
2,054 |
2,058 |
65,850 |
0.51 |
| 2025/12/22 |
2,068 |
2,071 |
2,045 |
2,051 |
33,940 |
-0.36 |
| 2025/12/23 |
2,054 |
2,055 |
2,046 |
2,050 |
31,230 |
-0.05 |
| 2025/12/24 |
2,060 |
2,067 |
2,056 |
2,060 |
12,630 |
0.51 |
| 2025/12/25 |
2,070 |
2,077 |
2,067 |
2,074 |
83,090 |
0.66 |
| 2025/12/26 |
2,074 |
2,080 |
2,060 |
2,074 |
39,570 |
0.00 |
| 2025/12/29 |
2,068 |
2,078 |
2,068 |
2,078 |
7,180 |
0.19 |
| 2025/12/30 |
2,081 |
2,088 |
2,071 |
2,072 |
7,040 |
-0.29 |
| 2026/01/05 |
2,070 |
2,085 |
2,059 |
2,071 |
12,120 |
-0.02 |
| 2026/01/06 |
2,074 |
2,083 |
2,071 |
2,083 |
9,570 |
0.58 |
| 2026/01/07 |
2,059 |
2,098 |
2,059 |
2,098 |
14,660 |
0.72 |
| 2026/01/08 |
2,099 |
2,099 |
2,085 |
2,096 |
17,190 |
-0.10 |
| 2026/01/09 |
2,100 |
2,106 |
2,090 |
2,098 |
6,930 |
0.07 |
| 2026/01/13 |
2,102 |
2,102 |
2,083 |
2,098 |
178,390 |
0.00 |
| 2026/01/14 |
2,079 |
2,084 |
2,072 |
2,081 |
45,870 |
-0.79 |
| 2026/01/15 |
2,087 |
2,091 |
2,080 |
2,086 |
8,530 |
0.22 |
| 2026/01/16 |
2,090 |
2,106 |
2,090 |
2,103 |
12,310 |
0.82 |
| 2026/01/19 |
2,108 |
2,115 |
2,086 |
2,092 |
20,300 |
-0.52 |
| 2026/01/20 |
2,095 |
2,097 |
2,077 |
2,077 |
10,370 |
-0.72 |
| 2026/01/21 |
2,071 |
2,071 |
2,034 |
2,042 |
90,690 |
-1.66 |
