価格情報
| 始値 |
2,096円 |
| 高値 |
2,096円 |
| 安値 |
2,059円 |
| 終値 |
2,074円 |
| 出来高 |
309,774株 |
| 売買代金 |
640,887,158円 |
| 売り気配 (15:30) |
2,074円 |
| 買い気配 (15:30) |
2,070円 |
| 年初来高値 (2026/01/19) |
2,140円 |
| 年初来安値 (2025/04/07) |
1,660.0円 |
基本情報
| 銘柄名 |
ＭＡＸＩＳ Ｊリート上場投信 |
| 英文銘柄名 |
MAXIS J-REIT ETF |
| 時価総額 |
246,962,580,900.0円 |
| 発行済株式総数 |
117,601,229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 |
113 |
-33 |
168,086 |
-4,678 |
| 2026/01/09 |
146 |
46 |
172,764 |
-7,007 |
| 2025/12/26 |
100 |
-20 |
179,771 |
314 |
| 2025/12/19 |
120 |
20 |
179,457 |
-13,293 |
| 2025/12/12 |
100 |
-13,016 |
192,750 |
-10,570 |
| 2025/12/05 |
13,116 |
12,896 |
203,320 |
611 |
| 2025/11/28 |
220 |
-900 |
202,709 |
-237 |
| 2025/11/21 |
1,120 |
1,010 |
202,946 |
732 |
| 2025/11/14 |
110 |
-20 |
202,214 |
8,118 |
| 2025/11/07 |
130 |
10 |
194,096 |
3,837 |
| 2025/10/31 |
120 |
-10 |
190,259 |
-3,557 |
| 2025/10/24 |
130 |
-70 |
193,816 |
-5,832 |
| 2025/10/17 |
200 |
0 |
199,648 |
549 |
| 2025/10/10 |
200 |
-1 |
199,099 |
-8,459 |
| 2025/10/03 |
201 |
-99 |
207,558 |
1 |
| 2025/09/26 |
300 |
100 |
207,557 |
-10,412 |
| 2025/09/19 |
200 |
0 |
217,969 |
-7,394 |
| 2025/09/12 |
200 |
-21,290 |
225,363 |
-13,767 |
| 2025/09/05 |
21,490 |
20,130 |
239,130 |
6,230 |
| 2025/08/29 |
1,360 |
-1,530 |
232,900 |
7,380 |
| 2025/08/22 |
2,890 |
-620 |
225,520 |
-5,040 |
| 2025/08/15 |
3,510 |
200 |
230,560 |
4,940 |
| 2025/08/08 |
3,310 |
1,000 |
225,620 |
10,430 |
| 2025/08/01 |
2,310 |
-4,240 |
215,190 |
1,640 |
| 2025/07/25 |
6,550 |
6,050 |
213,550 |
-60 |
| 2025/07/18 |
500 |
500 |
213,610 |
-80 |
| 2025/07/11 |
0 |
0 |
213,690 |
2,960 |
| 2025/07/04 |
0 |
0 |
210,730 |
-30,560 |
| 2025/06/27 |
0 |
-10 |
241,290 |
22,480 |
| 2025/06/20 |
10 |
10 |
218,810 |
2,650 |
| 2025/06/13 |
0 |
0 |
216,160 |
-1,000 |
| 2025/06/06 |
0 |
-2,000 |
217,160 |
3,280 |
| 2025/05/30 |
2,000 |
1,930 |
213,880 |
-3,950 |
| 2025/05/23 |
70 |
20 |
217,830 |
-26,040 |
| 2025/05/16 |
50 |
-2,940 |
243,870 |
2,920 |
| 2025/05/09 |
2,990 |
2,430 |
240,950 |
1,160 |
| 2025/05/02 |
560 |
330 |
239,790 |
-10,250 |
| 2025/04/25 |
230 |
230 |
250,040 |
12,190 |
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 |
| 2025/12/08 |
4,921 |
60 |
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 |
720 |
990 |
-270 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
670 |
40 |
630 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
720 |
0 |
720 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
620 |
0 |
620 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
620 |
0 |
620 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
620 |
13 |
607 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
620 |
41 |
579 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
620 |
0 |
620 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
920 |
0 |
920 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
920 |
0 |
920 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
920 |
0 |
920 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
920 |
0 |
920 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
720 |
0 |
720 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
720 |
0 |
720 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
820 |
0 |
820 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
1,038 |
0 |
1,038 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
1,038 |
0 |
1,038 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
1,038 |
0 |
1,038 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
1,038 |
20 |
1,018 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
1,288 |
0 |
1,288 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
1,036 |
0 |
1,036 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
1,246 |
0 |
1,246 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
896 |
0 |
896 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
936 |
0 |
936 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
1,046 |
18 |
1,028 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
1,073 |
0 |
1,073 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
7,234 |
0 |
7,234 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
8,095 |
13,016 |
-4,921 |
0 |
60 |
5.00 |
90.88 |
F |
| 2025/12/05 |
東証 |
5,184 |
13,016 |
-7,832 |
0 |
60 |
5.00 |
90.57 |
F |
| 2025/12/04 |
東証 |
2,315 |
15,775 |
-13,460 |
0 |
240 |
5.00 |
89.32 |
E |
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 |
1,760 |
1,770 |
1,754 |
1,770 |
39,670 |
- |
| 2024/07/30 |
1,770 |
1,782 |
1,762 |
1,770 |
575,940 |
0.00 |
| 2024/07/31 |
1,768 |
1,783 |
1,765 |
1,780 |
48,510 |
0.56 |
| 2024/08/01 |
1,787 |
1,787 |
1,750 |
1,763 |
189,820 |
-0.98 |
| 2024/08/02 |
1,751 |
1,758 |
1,728 |
1,741 |
140,450 |
-1.25 |
| 2024/08/05 |
1,715 |
1,730 |
1,672 |
1,675 |
169,960 |
-3.76 |
| 2024/08/06 |
1,700 |
1,765 |
1,695 |
1,743 |
85,770 |
4.03 |
| 2024/08/07 |
1,712 |
1,779 |
1,712 |
1,758 |
80,370 |
0.86 |
| 2024/08/08 |
1,746 |
1,774 |
1,746 |
1,756 |
3,097,380 |
-0.09 |
| 2024/08/09 |
1,760 |
1,772 |
1,739 |
1,749 |
219,800 |
-0.43 |
| 2024/08/13 |
1,757 |
1,777 |
1,757 |
1,773 |
94,470 |
1.37 |
| 2024/08/14 |
1,779 |
1,786 |
1,767 |
1,784 |
144,770 |
0.65 |
| 2024/08/15 |
1,784 |
1,795 |
1,770 |
1,795 |
130,800 |
0.59 |
| 2024/08/16 |
1,795 |
1,804 |
1,790 |
1,804 |
27,600 |
0.53 |
| 2024/08/19 |
1,803 |
1,808 |
1,790 |
1,800 |
37,350 |
-0.25 |
| 2024/08/20 |
1,805 |
1,812 |
1,800 |
1,807 |
125,440 |
0.42 |
| 2024/08/21 |
1,807 |
1,809 |
1,801 |
1,801 |
96,690 |
-0.36 |
| 2024/08/22 |
1,800 |
1,804 |
1,784 |
1,801 |
25,900 |
0.03 |
| 2024/08/23 |
1,801 |
1,808 |
1,796 |
1,802 |
32,120 |
0.03 |
| 2024/08/26 |
1,814 |
1,821 |
1,810 |
1,819 |
48,390 |
0.97 |
| 2024/08/27 |
1,823 |
1,849 |
1,823 |
1,846 |
55,070 |
1.46 |
| 2024/08/28 |
1,848 |
1,855 |
1,842 |
1,845 |
34,170 |
-0.03 |
| 2024/08/29 |
1,850 |
1,859 |
1,837 |
1,839 |
28,090 |
-0.35 |
| 2024/08/30 |
1,835 |
1,835 |
1,819 |
1,823 |
45,010 |
-0.84 |
| 2024/09/02 |
1,830 |
1,835 |
1,822 |
1,826 |
27,380 |
0.16 |
| 2024/09/03 |
1,826 |
1,828 |
1,821 |
1,827 |
12,660 |
0.05 |
| 2024/09/04 |
1,820 |
1,824 |
1,808 |
1,809 |
82,240 |
-1.01 |
| 2024/09/05 |
1,785 |
1,799 |
1,778 |
1,782 |
59,200 |
-1.49 |
| 2024/09/06 |
1,789 |
1,790 |
1,779 |
1,788 |
20,070 |
0.34 |
| 2024/09/09 |
1,781 |
1,792 |
1,773 |
1,785 |
21,920 |
-0.14 |
| 2024/09/10 |
1,791 |
1,810 |
1,791 |
1,798 |
34,280 |
0.73 |
| 2024/09/11 |
1,799 |
1,799 |
1,777 |
1,784 |
37,640 |
-0.81 |
| 2024/09/12 |
1,790 |
1,798 |
1,786 |
1,790 |
11,680 |
0.34 |
| 2024/09/13 |
1,798 |
1,802 |
1,794 |
1,798 |
6,780 |
0.47 |
| 2024/09/17 |
1,795 |
1,799 |
1,785 |
1,798 |
13,900 |
0.00 |
| 2024/09/18 |
1,796 |
1,797 |
1,785 |
1,795 |
62,870 |
-0.17 |
| 2024/09/19 |
1,799 |
1,803 |
1,789 |
1,791 |
33,020 |
-0.22 |
| 2024/09/20 |
1,799 |
1,808 |
1,789 |
1,789 |
56,070 |
-0.11 |
| 2024/09/24 |
1,799 |
1,799 |
1,785 |
1,785 |
191,090 |
-0.22 |
| 2024/09/25 |
1,787 |
1,800 |
1,779 |
1,793 |
61,270 |
0.42 |
| 2024/09/26 |
1,791 |
1,799 |
1,791 |
1,796 |
16,010 |
0.17 |
| 2024/09/27 |
1,785 |
1,807 |
1,785 |
1,807 |
39,640 |
0.64 |
| 2024/09/30 |
1,786 |
1,793 |
1,767 |
1,770 |
99,220 |
-2.08 |
| 2024/10/01 |
1,783 |
1,783 |
1,763 |
1,769 |
79,060 |
-0.03 |
| 2024/10/02 |
1,773 |
1,773 |
1,757 |
1,763 |
47,100 |
-0.37 |
| 2024/10/03 |
1,767 |
1,773 |
1,765 |
1,767 |
66,620 |
0.26 |
| 2024/10/04 |
1,771 |
1,774 |
1,765 |
1,768 |
142,800 |
0.06 |
| 2024/10/07 |
1,771 |
1,771 |
1,747 |
1,752 |
112,490 |
-0.90 |
| 2024/10/08 |
1,753 |
1,755 |
1,743 |
1,750 |
146,770 |
-0.14 |
| 2024/10/09 |
1,750 |
1,756 |
1,748 |
1,751 |
109,940 |
0.09 |
| 2024/10/10 |
1,757 |
1,757 |
1,746 |
1,749 |
97,770 |
-0.11 |
| 2024/10/11 |
1,749 |
1,750 |
1,742 |
1,748 |
209,170 |
-0.09 |
| 2024/10/15 |
1,750 |
1,750 |
1,737 |
1,739 |
97,600 |
-0.49 |
| 2024/10/16 |
1,740 |
1,744 |
1,728 |
1,738 |
177,880 |
-0.09 |
| 2024/10/17 |
1,740 |
1,748 |
1,737 |
1,738 |
71,210 |
0.00 |
| 2024/10/18 |
1,745 |
1,747 |
1,737 |
1,742 |
65,990 |
0.23 |
| 2024/10/21 |
1,743 |
1,743 |
1,734 |
1,739 |
115,340 |
-0.14 |
| 2024/10/22 |
1,735 |
1,735 |
1,725 |
1,733 |
94,870 |
-0.37 |
| 2024/10/23 |
1,730 |
1,743 |
1,723 |
1,743 |
89,040 |
0.58 |
| 2024/10/24 |
1,738 |
1,738 |
1,727 |
1,727 |
145,050 |
-0.89 |
| 2024/10/25 |
1,729 |
1,731 |
1,722 |
1,731 |
43,450 |
0.23 |
| 2024/10/28 |
1,731 |
1,742 |
1,721 |
1,741 |
31,510 |
0.55 |
| 2024/10/29 |
1,737 |
1,741 |
1,729 |
1,741 |
30,460 |
0.03 |
| 2024/10/30 |
1,738 |
1,746 |
1,736 |
1,741 |
17,070 |
-0.03 |
| 2024/10/31 |
1,735 |
1,742 |
1,729 |
1,735 |
43,860 |
-0.34 |
| 2024/11/01 |
1,732 |
1,741 |
1,726 |
1,732 |
49,520 |
-0.14 |
| 2024/11/05 |
1,732 |
1,736 |
1,723 |
1,727 |
42,350 |
-0.29 |
| 2024/11/06 |
1,727 |
1,741 |
1,727 |
1,737 |
26,130 |
0.58 |
| 2024/11/07 |
1,737 |
1,737 |
1,721 |
1,721 |
45,900 |
-0.92 |
| 2024/11/08 |
1,724 |
1,733 |
1,722 |
1,723 |
34,490 |
0.09 |
| 2024/11/11 |
1,723 |
1,731 |
1,720 |
1,728 |
53,870 |
0.29 |
| 2024/11/12 |
1,728 |
1,734 |
1,725 |
1,732 |
76,550 |
0.23 |
| 2024/11/13 |
1,723 |
1,726 |
1,714 |
1,720 |
110,720 |
-0.66 |
| 2024/11/14 |
1,717 |
1,717 |
1,701 |
1,710 |
141,090 |
-0.58 |
| 2024/11/15 |
1,710 |
1,730 |
1,708 |
1,730 |
59,200 |
1.17 |
| 2024/11/18 |
1,717 |
1,729 |
1,710 |
1,724 |
40,010 |
-0.38 |
| 2024/11/19 |
1,724 |
1,736 |
1,724 |
1,726 |
113,590 |
0.12 |
| 2024/11/20 |
1,739 |
1,741 |
1,728 |
1,734 |
48,300 |
0.49 |
| 2024/11/21 |
1,734 |
1,734 |
1,720 |
1,723 |
31,730 |
-0.63 |
| 2024/11/22 |
1,721 |
1,734 |
1,721 |
1,734 |
34,460 |
0.61 |
| 2024/11/25 |
1,740 |
1,743 |
1,727 |
1,727 |
43,060 |
-0.37 |
| 2024/11/26 |
1,736 |
1,739 |
1,724 |
1,739 |
198,430 |
0.69 |
| 2024/11/27 |
1,734 |
1,734 |
1,718 |
1,729 |
38,240 |
-0.60 |
| 2024/11/28 |
1,730 |
1,732 |
1,723 |
1,730 |
31,400 |
0.09 |
| 2024/11/29 |
1,730 |
1,732 |
1,720 |
1,720 |
51,290 |
-0.61 |
| 2024/12/02 |
1,719 |
1,720 |
1,709 |
1,712 |
95,790 |
-0.47 |
| 2024/12/03 |
1,712 |
1,715 |
1,705 |
1,715 |
444,990 |
0.18 |
| 2024/12/04 |
1,717 |
1,721 |
1,708 |
1,715 |
44,760 |
0.03 |
| 2024/12/05 |
1,695 |
1,710 |
1,690 |
1,710 |
621,710 |
-0.29 |
| 2024/12/06 |
1,694 |
1,700 |
1,689 |
1,689 |
362,540 |
-1.23 |
| 2024/12/09 |
1,681 |
1,682 |
1,671 |
1,677 |
231,350 |
-0.71 |
| 2024/12/10 |
1,678 |
1,678 |
1,669 |
1,670 |
142,530 |
-0.45 |
| 2024/12/11 |
1,670 |
1,679 |
1,665 |
1,676 |
114,870 |
0.39 |
| 2024/12/12 |
1,673 |
1,678 |
1,671 |
1,675 |
86,180 |
-0.06 |
| 2024/12/13 |
1,675 |
1,680 |
1,672 |
1,678 |
133,370 |
0.15 |
| 2024/12/16 |
1,678 |
1,678 |
1,664 |
1,670 |
229,410 |
-0.45 |
| 2024/12/17 |
1,668 |
1,675 |
1,665 |
1,667 |
74,170 |
-0.21 |
| 2024/12/18 |
1,664 |
1,674 |
1,664 |
1,664 |
64,960 |
-0.18 |
| 2024/12/19 |
1,654 |
1,662 |
1,651 |
1,654 |
195,790 |
-0.57 |
| 2024/12/20 |
1,659 |
1,671 |
1,659 |
1,668 |
176,960 |
0.85 |
| 2024/12/23 |
1,664 |
1,679 |
1,664 |
1,672 |
281,180 |
0.24 |
| 2024/12/24 |
1,681 |
1,690 |
1,678 |
1,689 |
99,920 |
1.02 |
| 2024/12/25 |
1,689 |
1,690 |
1,680 |
1,680 |
55,330 |
-0.53 |
| 2024/12/26 |
1,682 |
1,706 |
1,682 |
1,706 |
36,360 |
1.55 |
| 2024/12/27 |
1,714 |
1,721 |
1,707 |
1,716 |
62,890 |
0.59 |
| 2024/12/30 |
1,721 |
1,724 |
1,708 |
1,712 |
57,750 |
-0.23 |
| 2025/01/06 |
1,723 |
1,735 |
1,721 |
1,735 |
218,080 |
1.34 |
| 2025/01/07 |
1,729 |
1,729 |
1,710 |
1,724 |
137,040 |
-0.63 |
| 2025/01/08 |
1,715 |
1,719 |
1,705 |
1,707 |
51,520 |
-0.99 |
| 2025/01/09 |
1,706 |
1,710 |
1,694 |
1,710 |
83,900 |
0.18 |
| 2025/01/10 |
1,702 |
1,710 |
1,695 |
1,710 |
71,790 |
0.00 |
| 2025/01/14 |
1,709 |
1,709 |
1,690 |
1,695 |
52,040 |
-0.88 |
| 2025/01/15 |
1,694 |
1,698 |
1,683 |
1,693 |
96,200 |
-0.15 |
| 2025/01/16 |
1,697 |
1,697 |
1,687 |
1,695 |
23,510 |
0.15 |
| 2025/01/17 |
1,694 |
1,698 |
1,686 |
1,697 |
34,180 |
0.09 |
| 2025/01/20 |
1,697 |
1,697 |
1,686 |
1,692 |
30,930 |
-0.27 |
| 2025/01/21 |
1,693 |
1,695 |
1,685 |
1,690 |
28,910 |
-0.15 |
| 2025/01/22 |
1,695 |
1,695 |
1,687 |
1,692 |
22,090 |
0.12 |
| 2025/01/23 |
1,690 |
1,705 |
1,683 |
1,705 |
44,210 |
0.80 |
| 2025/01/24 |
1,692 |
1,720 |
1,690 |
1,720 |
52,400 |
0.88 |
| 2025/01/27 |
1,723 |
1,745 |
1,722 |
1,745 |
109,040 |
1.45 |
| 2025/01/28 |
1,746 |
1,773 |
1,745 |
1,752 |
2,806,610 |
0.40 |
| 2025/01/29 |
1,768 |
1,774 |
1,761 |
1,761 |
2,552,570 |
0.49 |
| 2025/01/30 |
1,769 |
1,769 |
1,760 |
1,768 |
244,140 |
0.40 |
| 2025/01/31 |
1,773 |
1,773 |
1,757 |
1,761 |
93,860 |
-0.40 |
| 2025/02/03 |
1,763 |
1,766 |
1,747 |
1,748 |
41,350 |
-0.71 |
| 2025/02/04 |
1,755 |
1,766 |
1,742 |
1,766 |
254,550 |
1.03 |
| 2025/02/05 |
1,749 |
1,749 |
1,737 |
1,742 |
39,320 |
-1.39 |
| 2025/02/06 |
1,738 |
1,750 |
1,738 |
1,745 |
49,870 |
0.20 |
| 2025/02/07 |
1,741 |
1,742 |
1,732 |
1,737 |
46,330 |
-0.46 |
| 2025/02/10 |
1,735 |
1,735 |
1,716 |
1,723 |
156,050 |
-0.83 |
| 2025/02/12 |
1,721 |
1,727 |
1,716 |
1,723 |
58,560 |
0.00 |
| 2025/02/13 |
1,728 |
1,736 |
1,724 |
1,736 |
46,770 |
0.75 |
| 2025/02/14 |
1,738 |
1,743 |
1,732 |
1,740 |
18,530 |
0.23 |
| 2025/02/17 |
1,745 |
1,745 |
1,733 |
1,744 |
41,720 |
0.26 |
| 2025/02/18 |
1,747 |
1,752 |
1,742 |
1,746 |
86,490 |
0.11 |
| 2025/02/19 |
1,752 |
1,755 |
1,741 |
1,747 |
49,470 |
0.06 |
| 2025/02/20 |
1,747 |
1,747 |
1,739 |
1,743 |
33,460 |
-0.23 |
| 2025/02/21 |
1,739 |
1,746 |
1,737 |
1,745 |
49,530 |
0.09 |
| 2025/02/25 |
1,744 |
1,750 |
1,742 |
1,748 |
18,690 |
0.20 |
| 2025/02/26 |
1,752 |
1,760 |
1,741 |
1,760 |
242,080 |
0.66 |
| 2025/02/27 |
1,758 |
1,777 |
1,755 |
1,777 |
62,440 |
0.97 |
| 2025/02/28 |
1,763 |
1,779 |
1,756 |
1,756 |
142,540 |
-1.15 |
| 2025/03/03 |
1,770 |
1,773 |
1,755 |
1,758 |
222,040 |
0.09 |
| 2025/03/04 |
1,764 |
1,764 |
1,744 |
1,748 |
47,820 |
-0.54 |
| 2025/03/05 |
1,748 |
1,750 |
1,737 |
1,738 |
231,540 |
-0.57 |
| 2025/03/06 |
1,709 |
1,715 |
1,706 |
1,706 |
221,020 |
-1.84 |
| 2025/03/07 |
1,710 |
1,710 |
1,692 |
1,698 |
83,270 |
-0.50 |
| 2025/03/10 |
1,699 |
1,701 |
1,690 |
1,690 |
93,860 |
-0.44 |
| 2025/03/11 |
1,680 |
1,694 |
1,677 |
1,693 |
113,960 |
0.15 |
| 2025/03/12 |
1,678 |
1,700 |
1,678 |
1,696 |
72,460 |
0.21 |
| 2025/03/13 |
1,699 |
1,712 |
1,696 |
1,708 |
50,580 |
0.68 |
| 2025/03/14 |
1,705 |
1,716 |
1,705 |
1,715 |
29,470 |
0.44 |
| 2025/03/17 |
1,719 |
1,724 |
1,715 |
1,715 |
75,160 |
0.00 |
| 2025/03/18 |
1,719 |
1,737 |
1,719 |
1,737 |
157,000 |
1.28 |
| 2025/03/19 |
1,737 |
1,745 |
1,734 |
1,742 |
42,570 |
0.29 |
| 2025/03/21 |
1,743 |
1,751 |
1,739 |
1,745 |
63,190 |
0.17 |
| 2025/03/24 |
1,750 |
1,753 |
1,746 |
1,752 |
27,430 |
0.37 |
| 2025/03/25 |
1,760 |
1,764 |
1,755 |
1,758 |
99,760 |
0.37 |
| 2025/03/26 |
1,756 |
1,760 |
1,745 |
1,760 |
28,610 |
0.11 |
| 2025/03/27 |
1,761 |
1,772 |
1,760 |
1,772 |
27,150 |
0.68 |
| 2025/03/28 |
1,763 |
1,770 |
1,757 |
1,770 |
43,080 |
-0.11 |
| 2025/03/31 |
1,764 |
1,764 |
1,736 |
1,736 |
72,120 |
-1.92 |
| 2025/04/01 |
1,749 |
1,758 |
1,739 |
1,740 |
52,670 |
0.20 |
| 2025/04/02 |
1,742 |
1,744 |
1,724 |
1,727 |
32,970 |
-0.72 |
| 2025/04/03 |
1,717 |
1,725 |
1,707 |
1,721 |
72,680 |
-0.35 |
| 2025/04/04 |
1,722 |
1,732 |
1,717 |
1,726 |
117,050 |
0.29 |
| 2025/04/07 |
1,686 |
1,710 |
1,660 |
1,673 |
151,550 |
-3.07 |
| 2025/04/08 |
1,713 |
1,731 |
1,696 |
1,715 |
242,610 |
2.48 |
| 2025/04/09 |
1,702 |
1,714 |
1,694 |
1,706 |
209,050 |
-0.50 |
| 2025/04/10 |
1,742 |
1,759 |
1,715 |
1,749 |
73,730 |
2.52 |
| 2025/04/11 |
1,740 |
1,756 |
1,722 |
1,756 |
88,520 |
0.37 |
| 2025/04/14 |
1,759 |
1,769 |
1,756 |
1,760 |
50,940 |
0.26 |
| 2025/04/15 |
1,765 |
1,765 |
1,742 |
1,750 |
50,120 |
-0.57 |
| 2025/04/16 |
1,752 |
1,757 |
1,748 |
1,753 |
12,100 |
0.17 |
| 2025/04/17 |
1,760 |
1,764 |
1,752 |
1,760 |
36,190 |
0.40 |
| 2025/04/18 |
1,762 |
1,768 |
1,756 |
1,758 |
36,660 |
-0.11 |
| 2025/04/21 |
1,759 |
1,764 |
1,756 |
1,760 |
47,410 |
0.11 |
| 2025/04/22 |
1,763 |
1,770 |
1,760 |
1,766 |
29,080 |
0.31 |
| 2025/04/23 |
1,772 |
1,776 |
1,761 |
1,762 |
34,640 |
-0.23 |
| 2025/04/24 |
1,765 |
1,765 |
1,750 |
1,753 |
32,600 |
-0.51 |
| 2025/04/25 |
1,753 |
1,755 |
1,744 |
1,747 |
45,030 |
-0.31 |
| 2025/04/28 |
1,747 |
1,758 |
1,747 |
1,754 |
28,920 |
0.40 |
| 2025/04/30 |
1,752 |
1,763 |
1,748 |
1,763 |
48,950 |
0.51 |
| 2025/05/01 |
1,764 |
1,786 |
1,760 |
1,783 |
43,600 |
1.13 |
| 2025/05/02 |
1,784 |
1,803 |
1,784 |
1,799 |
107,920 |
0.90 |
| 2025/05/07 |
1,807 |
1,807 |
1,782 |
1,790 |
39,050 |
-0.53 |
| 2025/05/08 |
1,791 |
1,791 |
1,769 |
1,769 |
80,990 |
-1.17 |
| 2025/05/09 |
1,771 |
1,780 |
1,769 |
1,780 |
57,740 |
0.65 |
| 2025/05/12 |
1,786 |
1,800 |
1,782 |
1,800 |
50,150 |
1.12 |
| 2025/05/13 |
1,796 |
1,796 |
1,770 |
1,773 |
134,050 |
-1.50 |
| 2025/05/14 |
1,780 |
1,784 |
1,769 |
1,783 |
64,230 |
0.56 |
| 2025/05/15 |
1,789 |
1,789 |
1,776 |
1,783 |
54,810 |
-0.03 |
| 2025/05/16 |
1,789 |
1,792 |
1,774 |
1,787 |
33,280 |
0.22 |
| 2025/05/19 |
1,780 |
1,780 |
1,767 |
1,780 |
214,030 |
-0.36 |
| 2025/05/20 |
1,775 |
1,777 |
1,762 |
1,763 |
124,960 |
-0.96 |
| 2025/05/21 |
1,767 |
1,771 |
1,760 |
1,765 |
34,500 |
0.11 |
| 2025/05/22 |
1,762 |
1,766 |
1,756 |
1,766 |
43,280 |
0.06 |
| 2025/05/23 |
1,767 |
1,772 |
1,766 |
1,771 |
15,480 |
0.28 |
| 2025/05/26 |
1,779 |
1,785 |
1,776 |
1,780 |
36,230 |
0.51 |
| 2025/05/27 |
1,783 |
1,789 |
1,782 |
1,789 |
33,100 |
0.51 |
| 2025/05/28 |
1,790 |
1,800 |
1,788 |
1,800 |
41,390 |
0.61 |
| 2025/05/29 |
1,801 |
1,805 |
1,792 |
1,798 |
111,120 |
-0.14 |
| 2025/05/30 |
1,799 |
1,799 |
1,791 |
1,794 |
66,740 |
-0.22 |
| 2025/06/02 |
1,799 |
1,799 |
1,792 |
1,798 |
40,030 |
0.22 |
| 2025/06/03 |
1,801 |
1,803 |
1,791 |
1,803 |
36,240 |
0.31 |
| 2025/06/04 |
1,802 |
1,804 |
1,800 |
1,800 |
260,440 |
-0.17 |
| 2025/06/05 |
1,783 |
1,790 |
1,782 |
1,790 |
179,160 |
-0.56 |
| 2025/06/06 |
1,790 |
1,797 |
1,790 |
1,795 |
11,920 |
0.25 |
| 2025/06/09 |
1,797 |
1,800 |
1,786 |
1,786 |
40,970 |
-0.50 |
| 2025/06/10 |
1,789 |
1,796 |
1,789 |
1,789 |
36,870 |
0.17 |
| 2025/06/11 |
1,794 |
1,809 |
1,793 |
1,808 |
90,570 |
1.09 |
| 2025/06/12 |
1,808 |
1,811 |
1,804 |
1,808 |
47,690 |
0.00 |
| 2025/06/13 |
1,813 |
1,825 |
1,806 |
1,822 |
180,510 |
0.75 |
| 2025/06/16 |
1,823 |
1,841 |
1,818 |
1,821 |
59,360 |
-0.03 |
| 2025/06/17 |
1,826 |
1,837 |
1,818 |
1,837 |
57,960 |
0.85 |
| 2025/06/18 |
1,835 |
1,836 |
1,826 |
1,826 |
20,860 |
-0.57 |
| 2025/06/19 |
1,832 |
1,834 |
1,823 |
1,830 |
25,440 |
0.19 |
| 2025/06/20 |
1,831 |
1,833 |
1,824 |
1,832 |
51,240 |
0.11 |
| 2025/06/23 |
1,826 |
1,842 |
1,825 |
1,841 |
381,880 |
0.52 |
| 2025/06/24 |
1,843 |
1,845 |
1,836 |
1,842 |
549,600 |
0.05 |
| 2025/06/25 |
1,845 |
1,845 |
1,840 |
1,840 |
32,390 |
-0.11 |
| 2025/06/26 |
1,843 |
1,843 |
1,826 |
1,841 |
136,820 |
0.05 |
| 2025/06/27 |
1,839 |
1,845 |
1,837 |
1,841 |
408,670 |
0.00 |
| 2025/06/30 |
1,840 |
1,842 |
1,828 |
1,832 |
329,090 |
-0.52 |
| 2025/07/01 |
1,830 |
1,832 |
1,824 |
1,830 |
57,270 |
-0.08 |
| 2025/07/02 |
1,833 |
1,839 |
1,825 |
1,831 |
120,610 |
0.05 |
| 2025/07/03 |
1,837 |
1,842 |
1,834 |
1,841 |
153,290 |
0.55 |
| 2025/07/04 |
1,842 |
1,842 |
1,834 |
1,835 |
334,330 |
-0.35 |
| 2025/07/07 |
1,843 |
1,855 |
1,839 |
1,851 |
428,570 |
0.90 |
| 2025/07/08 |
1,855 |
1,857 |
1,836 |
1,836 |
186,710 |
-0.81 |
| 2025/07/09 |
1,841 |
1,843 |
1,831 |
1,831 |
56,590 |
-0.27 |
| 2025/07/10 |
1,831 |
1,842 |
1,830 |
1,842 |
32,960 |
0.60 |
| 2025/07/11 |
1,844 |
1,851 |
1,844 |
1,845 |
19,210 |
0.14 |
| 2025/07/14 |
1,850 |
1,859 |
1,847 |
1,859 |
81,520 |
0.79 |
| 2025/07/15 |
1,863 |
1,865 |
1,851 |
1,864 |
55,520 |
0.24 |
| 2025/07/16 |
1,864 |
1,870 |
1,859 |
1,866 |
22,550 |
0.13 |
| 2025/07/17 |
1,869 |
1,874 |
1,864 |
1,872 |
41,580 |
0.32 |
| 2025/07/18 |
1,868 |
1,872 |
1,865 |
1,865 |
39,680 |
-0.37 |
| 2025/07/22 |
1,867 |
1,874 |
1,856 |
1,872 |
60,290 |
0.38 |
| 2025/07/23 |
1,872 |
1,878 |
1,870 |
1,870 |
206,760 |
-0.11 |
| 2025/07/24 |
1,874 |
1,882 |
1,870 |
1,870 |
25,590 |
0.00 |
| 2025/07/25 |
1,877 |
1,883 |
1,870 |
1,881 |
88,870 |
0.59 |
| 2025/07/28 |
1,884 |
1,901 |
1,879 |
1,886 |
263,890 |
0.24 |
| 2025/07/29 |
1,887 |
1,898 |
1,884 |
1,894 |
163,660 |
0.42 |
| 2025/07/30 |
1,903 |
1,926 |
1,900 |
1,922 |
113,760 |
1.48 |
| 2025/07/31 |
1,920 |
1,923 |
1,916 |
1,918 |
94,420 |
-0.21 |
| 2025/08/01 |
1,922 |
1,928 |
1,910 |
1,910 |
293,410 |
-0.42 |
| 2025/08/04 |
1,922 |
1,932 |
1,920 |
1,932 |
159,340 |
1.18 |
| 2025/08/05 |
1,941 |
1,943 |
1,933 |
1,942 |
277,230 |
0.49 |
| 2025/08/06 |
1,944 |
1,961 |
1,941 |
1,960 |
267,190 |
0.93 |
| 2025/08/07 |
1,969 |
1,969 |
1,955 |
1,961 |
543,140 |
0.08 |
| 2025/08/08 |
1,960 |
1,964 |
1,950 |
1,957 |
562,510 |
-0.20 |
| 2025/08/12 |
1,967 |
1,971 |
1,955 |
1,971 |
476,640 |
0.69 |
| 2025/08/13 |
1,975 |
1,976 |
1,957 |
1,957 |
441,460 |
-0.71 |
| 2025/08/14 |
1,955 |
1,964 |
1,950 |
1,955 |
274,750 |
-0.10 |
| 2025/08/15 |
1,957 |
1,961 |
1,950 |
1,957 |
69,520 |
0.13 |
| 2025/08/18 |
1,956 |
1,972 |
1,956 |
1,965 |
42,060 |
0.41 |
| 2025/08/19 |
1,971 |
1,990 |
1,967 |
1,989 |
178,190 |
1.22 |
| 2025/08/20 |
1,990 |
2,004 |
1,987 |
2,000 |
111,820 |
0.53 |
| 2025/08/21 |
1,998 |
2,001 |
1,990 |
1,990 |
54,320 |
-0.48 |
| 2025/08/22 |
1,990 |
1,993 |
1,984 |
1,984 |
390,220 |
-0.33 |
| 2025/08/25 |
1,996 |
1,996 |
1,985 |
1,995 |
118,780 |
0.55 |
| 2025/08/26 |
1,994 |
1,995 |
1,977 |
1,981 |
146,700 |
-0.68 |
| 2025/08/27 |
1,984 |
2,007 |
1,984 |
2,005 |
126,310 |
1.19 |
| 2025/08/28 |
2,007 |
2,010 |
1,994 |
2,004 |
100,930 |
-0.05 |
| 2025/08/29 |
2,005 |
2,005 |
1,996 |
1,999 |
172,020 |
-0.25 |
| 2025/09/01 |
2,000 |
2,012 |
1,996 |
2,010 |
180,520 |
0.55 |
| 2025/09/02 |
2,009 |
2,011 |
2,000 |
2,006 |
311,670 |
-0.17 |
| 2025/09/03 |
2,005 |
2,005 |
1,975 |
1,986 |
353,400 |
-1.02 |
| 2025/09/04 |
1,982 |
1,983 |
1,962 |
1,974 |
339,730 |
-0.60 |
| 2025/09/05 |
1,944 |
1,948 |
1,930 |
1,938 |
217,260 |
-1.82 |
| 2025/09/08 |
1,946 |
1,954 |
1,940 |
1,951 |
72,887 |
0.70 |
| 2025/09/09 |
1,949 |
1,957 |
1,944 |
1,951 |
105,488 |
0.00 |
| 2025/09/10 |
1,946 |
1,954 |
1,944 |
1,950 |
67,993 |
-0.05 |
| 2025/09/11 |
1,954 |
1,966 |
1,952 |
1,962 |
109,477 |
0.62 |
| 2025/09/12 |
1,962 |
1,983 |
1,962 |
1,983 |
74,001 |
1.07 |
| 2025/09/16 |
1,981 |
1,997 |
1,978 |
1,997 |
392,304 |
0.71 |
| 2025/09/17 |
1,999 |
2,000 |
1,982 |
1,989 |
288,231 |
-0.40 |
| 2025/09/18 |
1,995 |
1,995 |
1,984 |
1,984 |
191,141 |
-0.25 |
| 2025/09/19 |
1,990 |
1,998 |
1,971 |
1,976 |
245,721 |
-0.40 |
| 2025/09/22 |
1,979 |
1,988 |
1,973 |
1,973 |
162,936 |
-0.15 |
| 2025/09/24 |
1,981 |
1,981 |
1,972 |
1,975 |
190,696 |
0.10 |
| 2025/09/25 |
1,976 |
1,987 |
1,974 |
1,980 |
136,715 |
0.25 |
| 2025/09/26 |
1,986 |
1,992 |
1,984 |
1,988 |
55,824 |
0.40 |
| 2025/09/29 |
1,990 |
1,992 |
1,962 |
1,962 |
107,503 |
-1.31 |
| 2025/09/30 |
1,975 |
1,977 |
1,960 |
1,973 |
60,527 |
0.56 |
| 2025/10/01 |
1,973 |
1,973 |
1,949 |
1,961 |
188,149 |
-0.61 |
| 2025/10/02 |
1,964 |
1,980 |
1,949 |
1,961 |
107,386 |
0.00 |
| 2025/10/03 |
1,967 |
1,967 |
1,952 |
1,961 |
75,225 |
0.00 |
| 2025/10/06 |
1,972 |
1,998 |
1,971 |
1,998 |
177,436 |
1.89 |
| 2025/10/07 |
1,993 |
1,995 |
1,980 |
1,986 |
58,758 |
-0.60 |
| 2025/10/08 |
1,987 |
1,989 |
1,975 |
1,975 |
75,007 |
-0.55 |
| 2025/10/09 |
1,977 |
1,978 |
1,966 |
1,976 |
81,513 |
0.05 |
| 2025/10/10 |
1,978 |
1,979 |
1,968 |
1,970 |
88,164 |
-0.30 |
| 2025/10/14 |
1,963 |
1,975 |
1,952 |
1,968 |
64,375 |
-0.10 |
| 2025/10/15 |
1,979 |
1,982 |
1,971 |
1,978 |
30,986 |
0.51 |
| 2025/10/16 |
1,985 |
1,991 |
1,978 |
1,990 |
24,433 |
0.61 |
| 2025/10/17 |
1,986 |
1,994 |
1,983 |
1,992 |
130,235 |
0.10 |
| 2025/10/20 |
2,000 |
2,002 |
1,987 |
2,002 |
63,970 |
0.50 |
| 2025/10/21 |
1,997 |
2,004 |
1,995 |
2,003 |
47,723 |
0.05 |
| 2025/10/22 |
2,005 |
2,016 |
2,003 |
2,015 |
125,067 |
0.60 |
| 2025/10/23 |
2,016 |
2,030 |
2,007 |
2,028 |
86,673 |
0.65 |
| 2025/10/24 |
2,032 |
2,034 |
2,019 |
2,019 |
104,099 |
-0.44 |
| 2025/10/27 |
2,029 |
2,035 |
2,023 |
2,034 |
116,811 |
0.74 |
| 2025/10/28 |
2,034 |
2,034 |
2,020 |
2,024 |
125,361 |
-0.49 |
| 2025/10/29 |
2,027 |
2,027 |
2,004 |
2,004 |
66,812 |
-0.99 |
| 2025/10/30 |
2,004 |
2,028 |
2,003 |
2,028 |
78,867 |
1.20 |
| 2025/10/31 |
2,026 |
2,036 |
2,022 |
2,032 |
97,534 |
0.20 |
| 2025/11/04 |
2,027 |
2,036 |
2,017 |
2,031 |
170,389 |
-0.05 |
| 2025/11/05 |
2,029 |
2,132 |
2,016 |
2,132 |
183,030 |
4.97 |
| 2025/11/06 |
2,049 |
2,050 |
2,036 |
2,048 |
187,115 |
-3.94 |
| 2025/11/07 |
2,054 |
2,054 |
2,041 |
2,047 |
70,272 |
-0.05 |
| 2025/11/10 |
2,054 |
2,062 |
2,048 |
2,050 |
223,806 |
0.15 |
| 2025/11/11 |
2,056 |
2,075 |
2,052 |
2,075 |
30,167 |
1.22 |
| 2025/11/12 |
2,075 |
2,083 |
2,069 |
2,069 |
148,604 |
-0.29 |
| 2025/11/13 |
2,072 |
2,072 |
2,060 |
2,066 |
68,029 |
-0.14 |
| 2025/11/14 |
2,070 |
2,079 |
2,067 |
2,073 |
65,558 |
0.34 |
| 2025/11/17 |
2,071 |
2,077 |
2,062 |
2,076 |
42,608 |
0.14 |
| 2025/11/18 |
2,080 |
2,082 |
2,046 |
2,067 |
189,819 |
-0.43 |
| 2025/11/19 |
2,060 |
2,060 |
2,039 |
2,044 |
199,721 |
-1.11 |
| 2025/11/20 |
2,056 |
2,065 |
2,048 |
2,051 |
125,047 |
0.34 |
| 2025/11/21 |
2,047 |
2,069 |
2,046 |
2,063 |
114,146 |
0.59 |
| 2025/11/25 |
2,079 |
2,087 |
2,065 |
2,084 |
64,233 |
1.02 |
| 2025/11/26 |
2,089 |
2,094 |
2,080 |
2,094 |
115,543 |
0.48 |
| 2025/11/27 |
2,097 |
2,113 |
2,092 |
2,107 |
91,642 |
0.62 |
| 2025/11/28 |
2,110 |
2,110 |
2,088 |
2,091 |
117,707 |
-0.76 |
| 2025/12/01 |
2,093 |
2,093 |
2,066 |
2,070 |
236,594 |
-1.00 |
| 2025/12/02 |
2,065 |
2,072 |
2,051 |
2,059 |
180,880 |
-0.53 |
| 2025/12/03 |
2,059 |
2,059 |
2,046 |
2,051 |
135,747 |
-0.39 |
| 2025/12/04 |
2,053 |
2,054 |
2,034 |
2,043 |
790,577 |
-0.39 |
| 2025/12/05 |
2,019 |
2,029 |
2,014 |
2,015 |
74,684 |
-1.37 |
| 2025/12/08 |
2,020 |
2,020 |
1,998 |
2,008 |
289,223 |
-0.35 |
| 2025/12/09 |
2,009 |
2,014 |
1,995 |
2,011 |
73,606 |
0.15 |
| 2025/12/10 |
2,010 |
2,029 |
2,008 |
2,025 |
113,781 |
0.70 |
| 2025/12/11 |
2,025 |
2,030 |
1,999 |
2,017 |
111,580 |
-0.40 |
| 2025/12/12 |
2,017 |
2,041 |
2,010 |
2,033 |
163,610 |
0.79 |
| 2025/12/15 |
2,026 |
2,045 |
2,026 |
2,042 |
147,389 |
0.44 |
| 2025/12/16 |
2,042 |
2,054 |
2,041 |
2,044 |
78,741 |
0.10 |
| 2025/12/17 |
2,046 |
2,049 |
2,039 |
2,049 |
22,835 |
0.24 |
| 2025/12/18 |
2,054 |
2,063 |
2,049 |
2,058 |
120,533 |
0.44 |
| 2025/12/19 |
2,060 |
2,072 |
2,055 |
2,064 |
71,916 |
0.29 |
| 2025/12/22 |
2,070 |
2,077 |
2,048 |
2,050 |
195,638 |
-0.68 |
| 2025/12/23 |
2,054 |
2,061 |
2,051 |
2,061 |
157,428 |
0.54 |
| 2025/12/24 |
2,065 |
2,072 |
2,060 |
2,068 |
34,487 |
0.34 |
| 2025/12/25 |
2,079 |
2,085 |
2,070 |
2,083 |
65,613 |
0.73 |
| 2025/12/26 |
2,083 |
2,086 |
2,063 |
2,074 |
209,539 |
-0.43 |
| 2025/12/29 |
2,093 |
2,093 |
2,073 |
2,079 |
39,536 |
0.24 |
| 2025/12/30 |
2,085 |
2,094 |
2,074 |
2,076 |
83,156 |
-0.14 |
| 2026/01/05 |
2,089 |
2,092 |
2,065 |
2,080 |
161,912 |
0.19 |
| 2026/01/06 |
2,083 |
2,087 |
2,076 |
2,084 |
166,008 |
0.19 |
| 2026/01/07 |
2,090 |
2,099 |
2,077 |
2,092 |
106,126 |
0.38 |
| 2026/01/08 |
2,100 |
2,103 |
2,090 |
2,093 |
114,207 |
0.05 |
| 2026/01/09 |
2,109 |
2,110 |
2,094 |
2,098 |
59,891 |
0.24 |
| 2026/01/13 |
2,107 |
2,107 |
2,087 |
2,100 |
222,040 |
0.10 |
| 2026/01/14 |
2,100 |
2,109 |
2,098 |
2,100 |
219,247 |
0.00 |
| 2026/01/15 |
2,112 |
2,117 |
2,104 |
2,116 |
125,437 |
0.76 |
| 2026/01/16 |
2,119 |
2,131 |
2,119 |
2,128 |
39,593 |
0.57 |
| 2026/01/19 |
2,135 |
2,140 |
2,110 |
2,114 |
183,341 |
-0.66 |
| 2026/01/20 |
2,114 |
2,121 |
2,100 |
2,100 |
261,051 |
-0.66 |
| 2026/01/21 |
2,096 |
2,096 |
2,059 |
2,074 |
309,774 |
-1.24 |
