価格情報
| 始値 |
13,700円 |
| 高値 |
14,100円 |
| 安値 |
13,610円 |
| 終値 |
13,995円 |
| 出来高 |
5,602株 |
| 売買代金 |
78,303,540円 |
| 売り気配 (15:30) |
14,065円 |
| 買い気配 (15:30) |
13,995円 |
| 年初来高値 (2026/01/16) |
14,175円 |
| 年初来安値 (2025/04/07) |
5,845円 |
基本情報
| 銘柄名 |
半導体フォーカス 日本株（ネットリターン）ＥＴＮ |
| 英文銘柄名 |
SEMICONDUCTOR FOCUS JAPAN EQUITY NET RETURN ETN |
| 時価総額 |
18,122,000,000.0円 |
| 発行済株式総数 |
1,300,000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 |
0 |
0 |
1,766 |
378 |
| 2026/01/09 |
0 |
0 |
1,388 |
-295 |
| 2025/12/26 |
0 |
0 |
1,683 |
-531 |
| 2025/12/19 |
0 |
0 |
2,214 |
429 |
| 2025/12/12 |
0 |
0 |
1,785 |
67 |
| 2025/12/05 |
0 |
0 |
1,718 |
106 |
| 2025/11/28 |
0 |
0 |
1,612 |
-74 |
| 2025/11/21 |
0 |
0 |
1,686 |
-214 |
| 2025/11/14 |
0 |
0 |
1,900 |
-603 |
| 2025/11/07 |
0 |
0 |
2,503 |
500 |
| 2025/10/31 |
0 |
0 |
2,003 |
-155 |
| 2025/10/24 |
0 |
0 |
2,158 |
-166 |
| 2025/10/17 |
0 |
0 |
2,324 |
166 |
| 2025/10/10 |
0 |
0 |
2,158 |
217 |
| 2025/10/03 |
0 |
0 |
1,941 |
754 |
| 2025/09/26 |
0 |
0 |
1,187 |
108 |
| 2025/09/19 |
0 |
0 |
1,079 |
86 |
| 2025/09/12 |
0 |
0 |
993 |
-503 |
| 2025/09/05 |
0 |
0 |
1,496 |
701 |
| 2025/08/29 |
0 |
0 |
795 |
197 |
| 2025/08/22 |
0 |
0 |
598 |
-50 |
| 2025/08/15 |
0 |
0 |
648 |
-192 |
| 2025/08/08 |
0 |
0 |
840 |
-139 |
| 2025/08/01 |
0 |
0 |
979 |
119 |
| 2025/07/25 |
0 |
0 |
860 |
-1,947 |
| 2025/07/18 |
0 |
0 |
2,807 |
748 |
| 2025/07/11 |
0 |
0 |
2,059 |
-16 |
| 2025/07/04 |
0 |
0 |
2,075 |
-595 |
| 2025/06/27 |
0 |
0 |
2,670 |
15 |
| 2025/06/20 |
0 |
0 |
2,655 |
-207 |
| 2025/06/13 |
0 |
0 |
2,862 |
344 |
| 2025/06/06 |
0 |
0 |
2,518 |
-439 |
| 2025/05/30 |
0 |
0 |
2,957 |
443 |
| 2025/05/23 |
0 |
0 |
2,514 |
-9 |
| 2025/05/16 |
0 |
0 |
2,523 |
-131 |
| 2025/05/09 |
0 |
0 |
2,654 |
31 |
| 2025/05/02 |
0 |
0 |
2,623 |
-61 |
| 2025/04/25 |
0 |
0 |
2,684 |
-852 |
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 |
| 該当するデータはありません。 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/21 |
東証 |
0 |
0 |
0 |
0 |
0 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
0 |
- |
- |
- |
| 2025/12/24 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/23 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/22 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/19 |
東証 |
607 |
0 |
607 |
0 |
0 |
- |
- |
- |
| 2025/12/18 |
東証 |
76 |
0 |
76 |
0 |
0 |
- |
- |
- |
| 2025/12/17 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/16 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/15 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/12 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/11 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/10 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/09 |
東証 |
5 |
0 |
5 |
0 |
0 |
- |
- |
- |
| 2025/12/08 |
東証 |
786 |
0 |
786 |
0 |
0 |
- |
- |
- |
| 2025/12/05 |
東証 |
230 |
0 |
230 |
0 |
0 |
- |
- |
- |
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 |
9,050 |
9,061 |
8,942 |
9,053 |
5,571 |
- |
| 2024/07/30 |
9,025 |
9,039 |
8,888 |
9,039 |
5,089 |
-0.15 |
| 2024/07/31 |
8,889 |
9,357 |
8,830 |
9,339 |
4,830 |
3.32 |
| 2024/08/01 |
9,489 |
9,500 |
9,084 |
9,150 |
4,357 |
-2.02 |
| 2024/08/02 |
9,000 |
9,000 |
8,320 |
8,349 |
41,126 |
-8.75 |
| 2024/08/05 |
8,100 |
8,100 |
7,000 |
7,183 |
10,175 |
-13.97 |
| 2024/08/06 |
8,063 |
8,163 |
7,784 |
7,999 |
7,346 |
11.36 |
| 2024/08/07 |
7,865 |
8,453 |
7,865 |
8,219 |
4,670 |
2.75 |
| 2024/08/08 |
8,101 |
8,280 |
7,980 |
8,128 |
2,698 |
-1.11 |
| 2024/08/09 |
8,513 |
8,560 |
7,955 |
8,130 |
2,657 |
0.02 |
| 2024/08/13 |
8,232 |
8,431 |
8,232 |
8,431 |
635 |
3.70 |
| 2024/08/14 |
8,674 |
8,674 |
8,423 |
8,496 |
3,630 |
0.77 |
| 2024/08/15 |
8,566 |
8,700 |
8,497 |
8,658 |
3,811 |
1.91 |
| 2024/08/16 |
9,000 |
9,050 |
8,880 |
9,050 |
6,079 |
4.53 |
| 2024/08/19 |
8,903 |
9,049 |
8,833 |
8,855 |
394 |
-2.15 |
| 2024/08/20 |
9,033 |
9,033 |
8,913 |
9,007 |
2,038 |
1.72 |
| 2024/08/21 |
8,800 |
8,905 |
8,800 |
8,899 |
973 |
-1.20 |
| 2024/08/22 |
8,956 |
9,002 |
8,826 |
8,925 |
2,131 |
0.29 |
| 2024/08/23 |
8,886 |
8,886 |
8,749 |
8,867 |
3,157 |
-0.65 |
| 2024/08/26 |
8,717 |
8,743 |
8,621 |
8,740 |
2,003 |
-1.43 |
| 2024/08/27 |
8,674 |
8,713 |
8,611 |
8,713 |
12,430 |
-0.31 |
| 2024/08/28 |
8,626 |
8,844 |
8,626 |
8,844 |
5,830 |
1.50 |
| 2024/08/29 |
8,694 |
8,809 |
8,650 |
8,776 |
9,750 |
-0.77 |
| 2024/08/30 |
8,829 |
8,924 |
8,780 |
8,920 |
7,785 |
1.64 |
| 2024/09/02 |
9,013 |
9,032 |
8,855 |
8,894 |
3,746 |
-0.29 |
| 2024/09/03 |
8,894 |
8,960 |
8,703 |
8,750 |
3,518 |
-1.62 |
| 2024/09/04 |
8,600 |
8,645 |
8,135 |
8,222 |
7,412 |
-6.03 |
| 2024/09/05 |
8,002 |
8,174 |
8,000 |
8,063 |
13,051 |
-1.93 |
| 2024/09/06 |
8,100 |
8,100 |
7,890 |
7,959 |
4,293 |
-1.29 |
| 2024/09/09 |
7,500 |
7,838 |
7,500 |
7,838 |
10,323 |
-1.52 |
| 2024/09/10 |
7,933 |
7,940 |
7,781 |
7,850 |
12,092 |
0.15 |
| 2024/09/11 |
7,871 |
7,945 |
7,650 |
7,762 |
5,060 |
-1.12 |
| 2024/09/12 |
8,002 |
8,150 |
7,970 |
8,064 |
1,640 |
3.89 |
| 2024/09/13 |
8,050 |
8,069 |
7,990 |
8,040 |
1,544 |
-0.30 |
| 2024/09/17 |
7,852 |
7,910 |
7,702 |
7,776 |
3,526 |
-3.28 |
| 2024/09/18 |
7,902 |
7,940 |
7,793 |
7,888 |
9,610 |
1.44 |
| 2024/09/19 |
7,965 |
8,076 |
7,965 |
8,057 |
3,470 |
2.14 |
| 2024/09/20 |
8,346 |
8,346 |
8,186 |
8,200 |
6,347 |
1.77 |
| 2024/09/24 |
8,380 |
8,380 |
8,187 |
8,201 |
6,552 |
0.01 |
| 2024/09/25 |
8,161 |
8,285 |
8,161 |
8,235 |
1,349 |
0.41 |
| 2024/09/26 |
8,334 |
8,563 |
8,309 |
8,530 |
4,892 |
3.58 |
| 2024/09/27 |
8,830 |
8,904 |
8,667 |
8,904 |
10,489 |
4.38 |
| 2024/09/30 |
8,429 |
8,579 |
8,329 |
8,370 |
19,562 |
-6.00 |
| 2024/10/01 |
8,506 |
8,629 |
8,506 |
8,626 |
1,265 |
3.06 |
| 2024/10/02 |
8,476 |
8,476 |
8,300 |
8,321 |
2,541 |
-3.54 |
| 2024/10/03 |
8,631 |
8,631 |
8,515 |
8,591 |
3,240 |
3.24 |
| 2024/10/04 |
8,659 |
8,659 |
8,529 |
8,533 |
273 |
-0.68 |
| 2024/10/07 |
8,683 |
8,788 |
8,645 |
8,673 |
1,036 |
1.64 |
| 2024/10/08 |
8,680 |
8,680 |
8,569 |
8,573 |
539 |
-1.15 |
| 2024/10/09 |
8,735 |
8,735 |
8,669 |
8,726 |
2,006 |
1.78 |
| 2024/10/10 |
8,782 |
8,800 |
8,638 |
8,642 |
1,799 |
-0.96 |
| 2024/10/11 |
8,680 |
8,765 |
8,653 |
8,695 |
949 |
0.61 |
| 2024/10/15 |
8,789 |
8,957 |
8,774 |
8,910 |
5,769 |
2.47 |
| 2024/10/16 |
8,760 |
8,760 |
8,431 |
8,479 |
4,331 |
-4.84 |
| 2024/10/17 |
8,549 |
8,549 |
8,354 |
8,430 |
1,098 |
-0.58 |
| 2024/10/18 |
8,500 |
8,500 |
8,360 |
8,412 |
2,356 |
-0.21 |
| 2024/10/21 |
8,500 |
8,531 |
8,442 |
8,530 |
2,505 |
1.40 |
| 2024/10/22 |
8,447 |
8,448 |
8,310 |
8,377 |
3,817 |
-1.79 |
| 2024/10/23 |
8,305 |
8,364 |
8,250 |
8,281 |
4,209 |
-1.15 |
| 2024/10/24 |
8,131 |
8,358 |
8,131 |
8,283 |
1,173 |
0.02 |
| 2024/10/25 |
8,211 |
8,322 |
8,190 |
8,235 |
1,050 |
-0.58 |
| 2024/10/28 |
8,314 |
8,545 |
8,285 |
8,530 |
2,743 |
3.58 |
| 2024/10/29 |
8,386 |
8,578 |
8,386 |
8,525 |
589 |
-0.06 |
| 2024/10/30 |
8,603 |
8,845 |
8,583 |
8,845 |
2,336 |
3.75 |
| 2024/10/31 |
8,580 |
8,789 |
8,580 |
8,749 |
1,555 |
-1.09 |
| 2024/11/01 |
8,599 |
8,599 |
8,334 |
8,371 |
7,222 |
-4.32 |
| 2024/11/05 |
8,521 |
8,549 |
8,401 |
8,549 |
2,022 |
2.13 |
| 2024/11/06 |
8,638 |
8,834 |
8,589 |
8,763 |
6,320 |
2.50 |
| 2024/11/07 |
8,912 |
8,920 |
8,580 |
8,731 |
1,086 |
-0.37 |
| 2024/11/08 |
8,800 |
8,800 |
8,670 |
8,670 |
5,132 |
-0.70 |
| 2024/11/11 |
8,670 |
8,673 |
8,623 |
8,673 |
147 |
0.03 |
| 2024/11/12 |
8,709 |
8,709 |
8,501 |
8,550 |
9,401 |
-1.42 |
| 2024/11/13 |
8,627 |
8,650 |
8,399 |
8,399 |
1,673 |
-1.77 |
| 2024/11/14 |
8,399 |
8,424 |
8,193 |
8,260 |
3,490 |
-1.65 |
| 2024/11/15 |
8,269 |
8,361 |
8,254 |
8,254 |
3,561 |
-0.07 |
| 2024/11/18 |
8,167 |
8,268 |
8,150 |
8,208 |
2,278 |
-0.56 |
| 2024/11/19 |
8,155 |
8,250 |
8,155 |
8,192 |
851 |
-0.19 |
| 2024/11/20 |
8,221 |
8,255 |
8,177 |
8,209 |
2,651 |
0.21 |
| 2024/11/21 |
8,226 |
8,251 |
8,040 |
8,120 |
3,796 |
-1.08 |
| 2024/11/22 |
8,132 |
8,246 |
8,132 |
8,170 |
1,494 |
0.62 |
| 2024/11/25 |
8,220 |
8,280 |
8,210 |
8,239 |
3,376 |
0.84 |
| 2024/11/26 |
8,195 |
8,195 |
7,980 |
8,001 |
3,674 |
-2.89 |
| 2024/11/27 |
8,000 |
8,069 |
7,960 |
7,972 |
3,064 |
-0.36 |
| 2024/11/28 |
7,900 |
8,195 |
7,900 |
8,116 |
1,007 |
1.81 |
| 2024/11/29 |
8,075 |
8,075 |
7,962 |
8,075 |
3,440 |
-0.51 |
| 2024/12/02 |
8,022 |
8,201 |
8,015 |
8,107 |
2,487 |
0.40 |
| 2024/12/03 |
8,300 |
8,438 |
8,267 |
8,311 |
5,320 |
2.52 |
| 2024/12/04 |
8,435 |
8,435 |
8,264 |
8,301 |
3,011 |
-0.12 |
| 2024/12/05 |
8,450 |
8,450 |
8,301 |
8,301 |
3,655 |
0.00 |
| 2024/12/06 |
8,249 |
8,300 |
8,151 |
8,175 |
1,511 |
-1.52 |
| 2024/12/09 |
8,305 |
8,305 |
8,096 |
8,120 |
5,818 |
-0.67 |
| 2024/12/10 |
8,165 |
8,265 |
8,165 |
8,260 |
6,614 |
1.72 |
| 2024/12/11 |
8,192 |
8,260 |
8,172 |
8,227 |
5,473 |
-0.40 |
| 2024/12/12 |
8,377 |
8,443 |
8,333 |
8,340 |
5,639 |
1.37 |
| 2024/12/13 |
8,255 |
8,309 |
8,172 |
8,288 |
3,656 |
-0.62 |
| 2024/12/16 |
8,334 |
8,369 |
8,160 |
8,160 |
2,231 |
-1.54 |
| 2024/12/17 |
8,288 |
8,353 |
8,205 |
8,205 |
3,622 |
0.55 |
| 2024/12/18 |
8,157 |
8,325 |
8,157 |
8,258 |
6,000 |
0.65 |
| 2024/12/19 |
8,100 |
8,232 |
8,077 |
8,200 |
6,372 |
-0.70 |
| 2024/12/20 |
8,245 |
8,245 |
8,100 |
8,120 |
1,063 |
-0.98 |
| 2024/12/23 |
8,140 |
8,250 |
8,093 |
8,250 |
7,687 |
1.60 |
| 2024/12/24 |
8,300 |
8,300 |
8,161 |
8,221 |
3,487 |
-0.35 |
| 2024/12/25 |
8,184 |
8,220 |
8,116 |
8,187 |
4,129 |
-0.41 |
| 2024/12/26 |
8,122 |
8,241 |
8,122 |
8,207 |
4,293 |
0.24 |
| 2024/12/27 |
8,260 |
8,461 |
8,260 |
8,461 |
5,579 |
3.09 |
| 2024/12/30 |
8,401 |
8,409 |
8,295 |
8,331 |
565 |
-1.54 |
| 2025/01/06 |
8,412 |
8,412 |
8,250 |
8,412 |
455 |
0.97 |
| 2025/01/07 |
8,525 |
8,753 |
8,485 |
8,750 |
7,309 |
4.02 |
| 2025/01/08 |
8,653 |
8,766 |
8,600 |
8,766 |
3,678 |
0.18 |
| 2025/01/09 |
8,725 |
8,726 |
8,540 |
8,675 |
1,276 |
-1.04 |
| 2025/01/10 |
8,563 |
8,630 |
8,500 |
8,500 |
897 |
-2.02 |
| 2025/01/14 |
8,412 |
8,452 |
8,232 |
8,239 |
4,364 |
-3.07 |
| 2025/01/15 |
8,265 |
8,325 |
8,150 |
8,150 |
828 |
-1.08 |
| 2025/01/16 |
8,256 |
8,355 |
8,193 |
8,200 |
4,293 |
0.61 |
| 2025/01/17 |
8,249 |
8,333 |
8,176 |
8,333 |
2,785 |
1.62 |
| 2025/01/20 |
8,446 |
8,494 |
8,410 |
8,455 |
712 |
1.46 |
| 2025/01/21 |
8,507 |
8,580 |
8,453 |
8,507 |
281 |
0.62 |
| 2025/01/22 |
8,650 |
8,856 |
8,650 |
8,792 |
3,272 |
3.35 |
| 2025/01/23 |
8,905 |
8,948 |
8,784 |
8,860 |
3,189 |
0.77 |
| 2025/01/24 |
8,700 |
8,821 |
8,651 |
8,651 |
2,435 |
-2.36 |
| 2025/01/27 |
8,651 |
8,651 |
8,505 |
8,509 |
1,016 |
-1.64 |
| 2025/01/28 |
8,300 |
8,387 |
8,173 |
8,250 |
2,168 |
-3.04 |
| 2025/01/29 |
8,359 |
8,498 |
8,229 |
8,498 |
1,369 |
3.01 |
| 2025/01/30 |
8,450 |
8,493 |
8,317 |
8,482 |
628 |
-0.19 |
| 2025/01/31 |
8,452 |
8,554 |
8,452 |
8,553 |
1,493 |
0.84 |
| 2025/02/03 |
8,403 |
8,423 |
8,212 |
8,245 |
2,547 |
-3.60 |
| 2025/02/04 |
8,315 |
8,450 |
8,315 |
8,374 |
493 |
1.56 |
| 2025/02/05 |
8,480 |
8,480 |
8,306 |
8,380 |
1,296 |
0.07 |
| 2025/02/06 |
8,446 |
8,535 |
8,445 |
8,518 |
322 |
1.65 |
| 2025/02/07 |
8,539 |
8,540 |
8,445 |
8,489 |
126 |
-0.34 |
| 2025/02/10 |
8,498 |
8,555 |
8,449 |
8,514 |
808 |
0.29 |
| 2025/02/12 |
8,486 |
8,486 |
8,419 |
8,484 |
2,704 |
-0.35 |
| 2025/02/13 |
8,496 |
8,675 |
8,496 |
8,619 |
3,923 |
1.59 |
| 2025/02/14 |
8,769 |
8,769 |
8,620 |
8,630 |
4,373 |
0.13 |
| 2025/02/17 |
8,629 |
8,760 |
8,628 |
8,718 |
889 |
1.02 |
| 2025/02/18 |
8,761 |
8,837 |
8,761 |
8,770 |
3,212 |
0.60 |
| 2025/02/19 |
8,800 |
8,880 |
8,776 |
8,880 |
1,783 |
1.25 |
| 2025/02/20 |
8,864 |
8,948 |
8,784 |
8,827 |
3,029 |
-0.60 |
| 2025/02/21 |
8,692 |
8,888 |
8,692 |
8,862 |
1,639 |
0.40 |
| 2025/02/25 |
8,712 |
8,770 |
8,576 |
8,600 |
795 |
-2.96 |
| 2025/02/26 |
8,558 |
8,558 |
8,406 |
8,484 |
3,965 |
-1.35 |
| 2025/02/27 |
8,587 |
8,618 |
8,499 |
8,548 |
3,675 |
0.75 |
| 2025/02/28 |
8,206 |
8,261 |
8,111 |
8,261 |
3,021 |
-3.36 |
| 2025/03/03 |
8,316 |
8,316 |
8,150 |
8,200 |
346 |
-0.74 |
| 2025/03/04 |
8,051 |
8,066 |
7,888 |
8,066 |
3,094 |
-1.63 |
| 2025/03/05 |
8,119 |
8,138 |
7,969 |
8,031 |
854 |
-0.43 |
| 2025/03/06 |
8,147 |
8,147 |
8,080 |
8,099 |
130 |
0.85 |
| 2025/03/07 |
7,949 |
8,046 |
7,914 |
8,046 |
2,373 |
-0.65 |
| 2025/03/10 |
8,023 |
8,063 |
7,916 |
8,000 |
1,635 |
-0.57 |
| 2025/03/11 |
7,850 |
8,052 |
7,720 |
8,052 |
3,164 |
0.65 |
| 2025/03/12 |
7,878 |
8,012 |
7,878 |
7,901 |
834 |
-1.88 |
| 2025/03/13 |
8,002 |
8,100 |
7,960 |
7,960 |
4,666 |
0.75 |
| 2025/03/14 |
7,994 |
8,076 |
7,903 |
8,050 |
3,198 |
1.13 |
| 2025/03/17 |
8,260 |
8,260 |
8,120 |
8,120 |
3,040 |
0.87 |
| 2025/03/18 |
8,300 |
8,358 |
8,284 |
8,358 |
2,545 |
2.93 |
| 2025/03/19 |
8,328 |
8,328 |
8,221 |
8,222 |
1,906 |
-1.63 |
| 2025/03/21 |
8,199 |
8,199 |
8,149 |
8,149 |
777 |
-0.89 |
| 2025/03/24 |
8,047 |
8,126 |
8,047 |
8,050 |
20,947 |
-1.21 |
| 2025/03/25 |
8,145 |
8,185 |
8,034 |
8,034 |
611 |
-0.20 |
| 2025/03/26 |
8,201 |
8,201 |
8,102 |
8,147 |
6,363 |
1.41 |
| 2025/03/27 |
8,050 |
8,058 |
7,941 |
8,058 |
4,078 |
-1.09 |
| 2025/03/28 |
8,005 |
8,005 |
7,850 |
7,945 |
2,719 |
-1.40 |
| 2025/03/31 |
7,781 |
7,781 |
7,390 |
7,390 |
5,740 |
-6.99 |
| 2025/04/01 |
7,503 |
7,527 |
7,372 |
7,460 |
2,628 |
0.95 |
| 2025/04/02 |
7,379 |
7,444 |
7,367 |
7,367 |
1,400 |
-1.25 |
| 2025/04/03 |
7,217 |
7,217 |
6,975 |
7,082 |
5,365 |
-3.87 |
| 2025/04/04 |
6,732 |
6,865 |
6,516 |
6,645 |
4,123 |
-6.17 |
| 2025/04/07 |
5,845 |
6,130 |
5,845 |
5,908 |
3,146 |
-11.09 |
| 2025/04/08 |
6,500 |
6,500 |
6,352 |
6,448 |
7,684 |
9.14 |
| 2025/04/09 |
6,348 |
6,348 |
6,000 |
6,091 |
1,630 |
-5.54 |
| 2025/04/10 |
6,991 |
6,991 |
6,759 |
6,850 |
2,557 |
12.46 |
| 2025/04/11 |
6,736 |
6,737 |
6,393 |
6,737 |
3,161 |
-1.65 |
| 2025/04/14 |
6,900 |
6,992 |
6,841 |
6,855 |
1,474 |
1.75 |
| 2025/04/15 |
6,900 |
6,955 |
6,855 |
6,902 |
3,190 |
0.69 |
| 2025/04/16 |
6,844 |
6,844 |
6,572 |
6,701 |
395 |
-2.91 |
| 2025/04/17 |
6,668 |
6,880 |
6,641 |
6,880 |
2,912 |
2.67 |
| 2025/04/18 |
6,829 |
6,880 |
6,754 |
6,840 |
2,278 |
-0.58 |
| 2025/04/21 |
6,808 |
6,808 |
6,702 |
6,723 |
1,411 |
-1.71 |
| 2025/04/22 |
6,724 |
6,733 |
6,700 |
6,710 |
57 |
-0.19 |
| 2025/04/23 |
6,860 |
7,045 |
6,811 |
7,045 |
375 |
4.99 |
| 2025/04/24 |
7,087 |
7,087 |
6,954 |
6,979 |
3,553 |
-0.94 |
| 2025/04/25 |
7,100 |
7,300 |
7,100 |
7,285 |
791 |
4.38 |
| 2025/04/28 |
7,344 |
7,344 |
7,183 |
7,261 |
385 |
-0.33 |
| 2025/04/30 |
7,208 |
7,300 |
7,125 |
7,257 |
1,476 |
-0.06 |
| 2025/05/01 |
7,369 |
7,423 |
7,257 |
7,423 |
592 |
2.29 |
| 2025/05/02 |
7,399 |
7,490 |
7,335 |
7,472 |
101 |
0.66 |
| 2025/05/07 |
7,480 |
7,480 |
7,370 |
7,374 |
148 |
-1.31 |
| 2025/05/08 |
7,479 |
7,576 |
7,461 |
7,523 |
1,300 |
2.02 |
| 2025/05/09 |
7,673 |
7,673 |
7,567 |
7,632 |
1,335 |
1.45 |
| 2025/05/12 |
7,782 |
7,903 |
7,689 |
7,843 |
2,048 |
2.76 |
| 2025/05/13 |
8,080 |
8,140 |
7,962 |
7,962 |
4,409 |
1.52 |
| 2025/05/14 |
8,100 |
8,167 |
8,005 |
8,167 |
2,667 |
2.57 |
| 2025/05/15 |
8,115 |
8,116 |
8,031 |
8,093 |
5,897 |
-0.91 |
| 2025/05/16 |
7,972 |
8,056 |
7,835 |
7,877 |
5,708 |
-2.67 |
| 2025/05/19 |
7,819 |
7,900 |
7,757 |
7,757 |
1,713 |
-1.52 |
| 2025/05/20 |
7,873 |
7,995 |
7,810 |
7,810 |
3,280 |
0.68 |
| 2025/05/21 |
7,786 |
7,882 |
7,750 |
7,757 |
1,183 |
-0.68 |
| 2025/05/22 |
7,600 |
7,719 |
7,600 |
7,680 |
1,615 |
-0.99 |
| 2025/05/23 |
7,810 |
7,817 |
7,731 |
7,731 |
233 |
0.66 |
| 2025/05/26 |
7,731 |
7,926 |
7,731 |
7,863 |
5,603 |
1.71 |
| 2025/05/27 |
7,950 |
7,950 |
7,807 |
7,933 |
531 |
0.89 |
| 2025/05/28 |
7,995 |
8,050 |
7,938 |
7,996 |
815 |
0.79 |
| 2025/05/29 |
8,093 |
8,168 |
8,017 |
8,168 |
2,305 |
2.15 |
| 2025/05/30 |
8,021 |
8,021 |
7,880 |
7,896 |
6,359 |
-3.33 |
| 2025/06/02 |
7,860 |
7,860 |
7,710 |
7,710 |
964 |
-2.36 |
| 2025/06/03 |
7,860 |
7,860 |
7,795 |
7,795 |
975 |
1.10 |
| 2025/06/04 |
7,945 |
7,960 |
7,871 |
7,878 |
843 |
1.06 |
| 2025/06/05 |
7,870 |
8,000 |
7,870 |
7,986 |
572 |
1.37 |
| 2025/06/06 |
7,900 |
7,986 |
7,900 |
7,977 |
205 |
-0.11 |
| 2025/06/09 |
8,050 |
8,166 |
8,050 |
8,134 |
2,590 |
1.97 |
| 2025/06/10 |
8,165 |
8,301 |
8,165 |
8,190 |
5,585 |
0.69 |
| 2025/06/11 |
8,236 |
8,354 |
8,233 |
8,354 |
2,453 |
2.00 |
| 2025/06/12 |
8,264 |
8,388 |
8,260 |
8,260 |
4,129 |
-1.13 |
| 2025/06/13 |
8,250 |
8,259 |
8,032 |
8,032 |
2,986 |
-2.76 |
| 2025/06/16 |
8,075 |
8,189 |
8,075 |
8,189 |
2,954 |
1.95 |
| 2025/06/17 |
8,320 |
8,423 |
8,319 |
8,400 |
4,556 |
2.58 |
| 2025/06/18 |
8,295 |
8,500 |
8,295 |
8,500 |
3,424 |
1.19 |
| 2025/06/19 |
8,500 |
8,500 |
8,367 |
8,400 |
7,793 |
-1.18 |
| 2025/06/20 |
8,303 |
8,555 |
8,303 |
8,475 |
5,769 |
0.89 |
| 2025/06/23 |
8,239 |
8,421 |
8,239 |
8,363 |
907 |
-1.32 |
| 2025/06/24 |
8,575 |
8,630 |
8,528 |
8,630 |
5,621 |
3.19 |
| 2025/06/25 |
8,838 |
8,838 |
8,700 |
8,828 |
2,176 |
2.29 |
| 2025/06/26 |
8,880 |
8,893 |
8,745 |
8,840 |
5,006 |
0.14 |
| 2025/06/27 |
8,912 |
9,100 |
8,912 |
9,058 |
14,958 |
2.47 |
| 2025/06/30 |
9,165 |
9,265 |
9,033 |
9,033 |
6,263 |
-0.28 |
| 2025/07/01 |
9,017 |
9,017 |
8,880 |
8,932 |
4,670 |
-1.12 |
| 2025/07/02 |
8,782 |
8,877 |
8,599 |
8,855 |
5,298 |
-0.86 |
| 2025/07/03 |
8,838 |
8,985 |
8,838 |
8,959 |
4,952 |
1.17 |
| 2025/07/04 |
8,991 |
9,099 |
8,894 |
8,894 |
5,228 |
-0.73 |
| 2025/07/07 |
8,890 |
8,987 |
8,815 |
8,900 |
4,743 |
0.07 |
| 2025/07/08 |
8,813 |
9,050 |
8,813 |
8,975 |
5,023 |
0.84 |
| 2025/07/09 |
9,057 |
9,100 |
8,945 |
9,036 |
2,502 |
0.68 |
| 2025/07/10 |
9,055 |
9,055 |
8,962 |
9,000 |
1,789 |
-0.40 |
| 2025/07/11 |
9,085 |
9,150 |
9,035 |
9,119 |
8,646 |
1.32 |
| 2025/07/14 |
9,085 |
9,115 |
8,975 |
9,028 |
3,786 |
-1.00 |
| 2025/07/15 |
9,031 |
9,200 |
9,014 |
9,200 |
3,204 |
1.91 |
| 2025/07/16 |
9,181 |
9,287 |
9,108 |
9,150 |
2,899 |
-0.54 |
| 2025/07/17 |
9,146 |
9,195 |
9,000 |
9,134 |
4,961 |
-0.17 |
| 2025/07/18 |
9,174 |
9,174 |
9,000 |
9,062 |
1,671 |
-0.79 |
| 2025/07/22 |
9,090 |
9,090 |
8,978 |
9,031 |
1,077 |
-0.34 |
| 2025/07/23 |
9,163 |
9,249 |
9,050 |
9,194 |
4,444 |
1.80 |
| 2025/07/24 |
9,302 |
9,421 |
9,282 |
9,320 |
24,259 |
1.37 |
| 2025/07/25 |
9,328 |
9,329 |
9,192 |
9,262 |
2,462 |
-0.62 |
| 2025/07/28 |
9,170 |
9,170 |
9,040 |
9,080 |
2,903 |
-1.97 |
| 2025/07/29 |
8,941 |
8,975 |
8,900 |
8,901 |
1,774 |
-1.97 |
| 2025/07/30 |
8,999 |
9,000 |
8,950 |
8,965 |
3,561 |
0.72 |
| 2025/07/31 |
9,000 |
9,188 |
9,000 |
9,150 |
7,600 |
2.06 |
| 2025/08/01 |
9,000 |
9,000 |
8,753 |
8,820 |
2,389 |
-3.61 |
| 2025/08/04 |
8,640 |
8,762 |
8,585 |
8,762 |
1,292 |
-0.66 |
| 2025/08/05 |
8,758 |
8,810 |
8,747 |
8,800 |
914 |
0.43 |
| 2025/08/06 |
8,772 |
8,772 |
8,678 |
8,759 |
1,501 |
-0.47 |
| 2025/08/07 |
8,628 |
8,759 |
8,600 |
8,715 |
3,312 |
-0.50 |
| 2025/08/08 |
8,737 |
8,897 |
8,737 |
8,830 |
509 |
1.32 |
| 2025/08/12 |
8,902 |
9,170 |
8,902 |
9,047 |
6,272 |
2.46 |
| 2025/08/13 |
9,164 |
9,300 |
9,159 |
9,250 |
4,599 |
2.24 |
| 2025/08/14 |
9,145 |
9,210 |
8,995 |
8,995 |
4,362 |
-2.76 |
| 2025/08/15 |
9,122 |
9,134 |
9,041 |
9,134 |
919 |
1.55 |
| 2025/08/18 |
9,134 |
9,197 |
9,055 |
9,059 |
2,467 |
-0.82 |
| 2025/08/19 |
9,100 |
9,200 |
9,100 |
9,105 |
1,644 |
0.51 |
| 2025/08/20 |
9,046 |
9,046 |
8,825 |
8,870 |
1,066 |
-2.58 |
| 2025/08/21 |
8,862 |
8,870 |
8,791 |
8,791 |
4,074 |
-0.89 |
| 2025/08/22 |
8,793 |
8,900 |
8,793 |
8,839 |
429 |
0.55 |
| 2025/08/25 |
8,970 |
8,970 |
8,871 |
8,871 |
109 |
0.36 |
| 2025/08/26 |
8,810 |
8,906 |
8,806 |
8,858 |
2,665 |
-0.15 |
| 2025/08/27 |
8,847 |
8,980 |
8,847 |
8,945 |
2,122 |
0.98 |
| 2025/08/28 |
8,800 |
9,032 |
8,800 |
9,012 |
5,418 |
0.75 |
| 2025/08/29 |
9,000 |
9,066 |
8,917 |
8,917 |
1,037 |
-1.05 |
| 2025/09/01 |
8,879 |
8,879 |
8,650 |
8,745 |
1,940 |
-1.93 |
| 2025/09/02 |
8,800 |
8,800 |
8,692 |
8,770 |
4,038 |
0.29 |
| 2025/09/03 |
8,667 |
8,728 |
8,599 |
8,622 |
1,814 |
-1.69 |
| 2025/09/04 |
8,680 |
8,748 |
8,650 |
8,705 |
2,261 |
0.96 |
| 2025/09/05 |
8,817 |
8,880 |
8,813 |
8,830 |
1,746 |
1.44 |
| 2025/09/08 |
8,945 |
9,076 |
8,906 |
9,004 |
3,263 |
1.97 |
| 2025/09/09 |
9,083 |
9,216 |
9,074 |
9,136 |
20,719 |
1.47 |
| 2025/09/10 |
9,136 |
9,251 |
9,133 |
9,250 |
2,707 |
1.25 |
| 2025/09/11 |
9,280 |
9,490 |
9,280 |
9,464 |
7,659 |
2.31 |
| 2025/09/12 |
9,600 |
9,650 |
9,531 |
9,586 |
6,416 |
1.29 |
| 2025/09/16 |
9,736 |
9,891 |
9,710 |
9,825 |
9,390 |
2.49 |
| 2025/09/17 |
9,790 |
9,899 |
9,773 |
9,778 |
8,289 |
-0.48 |
| 2025/09/18 |
9,836 |
10,165 |
9,836 |
10,070 |
21,025 |
2.99 |
| 2025/09/19 |
10,350 |
10,350 |
9,941 |
10,250 |
9,649 |
1.79 |
| 2025/09/22 |
10,205 |
10,600 |
10,205 |
10,540 |
9,066 |
2.83 |
| 2025/09/24 |
10,515 |
10,605 |
10,410 |
10,605 |
4,511 |
0.62 |
| 2025/09/25 |
10,605 |
10,700 |
10,480 |
10,630 |
13,204 |
0.24 |
| 2025/09/26 |
10,525 |
10,615 |
10,200 |
10,200 |
10,142 |
-4.05 |
| 2025/09/29 |
10,345 |
10,400 |
10,305 |
10,305 |
12,593 |
1.03 |
| 2025/09/30 |
10,405 |
10,500 |
10,260 |
10,345 |
21,759 |
0.39 |
| 2025/10/01 |
10,345 |
10,375 |
10,125 |
10,125 |
4,374 |
-2.13 |
| 2025/10/02 |
10,385 |
10,625 |
10,320 |
10,595 |
16,365 |
4.64 |
| 2025/10/03 |
10,710 |
10,905 |
10,600 |
10,815 |
7,446 |
2.08 |
| 2025/10/06 |
11,115 |
11,450 |
11,065 |
11,450 |
21,803 |
5.87 |
| 2025/10/07 |
11,560 |
11,705 |
11,280 |
11,395 |
16,183 |
-0.48 |
| 2025/10/08 |
11,230 |
11,385 |
11,150 |
11,250 |
10,697 |
-1.27 |
| 2025/10/09 |
11,335 |
11,395 |
11,210 |
11,355 |
10,719 |
0.93 |
| 2025/10/10 |
11,275 |
11,275 |
11,020 |
11,145 |
9,963 |
-1.85 |
| 2025/10/14 |
11,010 |
11,145 |
10,700 |
10,715 |
6,430 |
-3.86 |
| 2025/10/15 |
10,805 |
11,125 |
10,750 |
11,105 |
2,932 |
3.64 |
| 2025/10/16 |
11,345 |
11,410 |
11,200 |
11,400 |
14,101 |
2.66 |
| 2025/10/17 |
11,300 |
11,340 |
11,100 |
11,255 |
2,470 |
-1.27 |
| 2025/10/20 |
11,380 |
11,500 |
11,260 |
11,500 |
16,340 |
2.18 |
| 2025/10/21 |
11,665 |
11,685 |
11,390 |
11,390 |
8,942 |
-0.96 |
| 2025/10/22 |
11,400 |
11,490 |
11,215 |
11,410 |
6,086 |
0.18 |
| 2025/10/23 |
11,230 |
11,300 |
11,070 |
11,230 |
6,099 |
-1.58 |
| 2025/10/24 |
11,465 |
11,525 |
11,300 |
11,495 |
5,831 |
2.36 |
| 2025/10/27 |
11,775 |
11,860 |
11,695 |
11,770 |
15,022 |
2.39 |
| 2025/10/28 |
11,770 |
11,880 |
11,690 |
11,715 |
8,861 |
-0.47 |
| 2025/10/29 |
11,890 |
12,315 |
11,870 |
12,165 |
20,667 |
3.84 |
| 2025/10/30 |
12,385 |
12,800 |
12,340 |
12,515 |
18,919 |
2.88 |
| 2025/10/31 |
12,760 |
13,000 |
12,530 |
12,765 |
18,567 |
2.00 |
| 2025/11/04 |
12,860 |
13,200 |
12,700 |
12,700 |
20,246 |
-0.51 |
| 2025/11/05 |
12,135 |
12,420 |
11,750 |
12,185 |
9,375 |
-4.06 |
| 2025/11/06 |
12,500 |
12,600 |
12,365 |
12,485 |
5,573 |
2.46 |
| 2025/11/07 |
12,085 |
12,325 |
12,040 |
12,315 |
8,692 |
-1.36 |
| 2025/11/10 |
12,485 |
12,530 |
12,350 |
12,465 |
5,159 |
1.22 |
| 2025/11/11 |
12,600 |
12,710 |
12,195 |
12,285 |
6,112 |
-1.44 |
| 2025/11/12 |
12,165 |
12,275 |
12,045 |
12,190 |
4,900 |
-0.77 |
| 2025/11/13 |
12,205 |
12,465 |
12,205 |
12,305 |
3,357 |
0.94 |
| 2025/11/14 |
11,650 |
11,980 |
11,650 |
11,830 |
2,862 |
-3.86 |
| 2025/11/17 |
11,805 |
12,050 |
11,790 |
12,025 |
2,287 |
1.65 |
| 2025/11/18 |
11,815 |
11,885 |
11,420 |
11,420 |
4,208 |
-5.03 |
| 2025/11/19 |
11,515 |
11,515 |
11,165 |
11,315 |
2,818 |
-0.92 |
| 2025/11/20 |
12,560 |
12,560 |
11,750 |
11,845 |
15,614 |
4.68 |
| 2025/11/21 |
11,500 |
11,505 |
11,230 |
11,290 |
7,220 |
-4.69 |
| 2025/11/25 |
11,590 |
11,590 |
11,345 |
11,345 |
773 |
0.49 |
| 2025/11/26 |
11,445 |
11,560 |
11,385 |
11,495 |
2,856 |
1.32 |
| 2025/11/27 |
11,590 |
11,775 |
11,590 |
11,725 |
2,175 |
2.00 |
| 2025/11/28 |
11,725 |
11,825 |
11,680 |
11,825 |
2,774 |
0.85 |
| 2025/12/01 |
11,885 |
11,885 |
11,520 |
11,695 |
1,422 |
-1.10 |
| 2025/12/02 |
11,695 |
11,760 |
11,650 |
11,740 |
897 |
0.38 |
| 2025/12/03 |
11,800 |
12,065 |
11,800 |
12,000 |
5,238 |
2.21 |
| 2025/12/04 |
12,065 |
12,300 |
12,030 |
12,275 |
3,755 |
2.29 |
| 2025/12/05 |
12,080 |
12,240 |
12,080 |
12,200 |
10,449 |
-0.61 |
| 2025/12/08 |
12,250 |
12,355 |
12,195 |
12,345 |
3,369 |
1.19 |
| 2025/12/09 |
12,320 |
12,540 |
12,315 |
12,415 |
15,017 |
0.57 |
| 2025/12/10 |
12,580 |
12,650 |
12,295 |
12,395 |
4,315 |
-0.16 |
| 2025/12/11 |
12,370 |
12,400 |
12,165 |
12,190 |
4,373 |
-1.65 |
| 2025/12/12 |
12,340 |
12,370 |
12,165 |
12,325 |
4,490 |
1.11 |
| 2025/12/15 |
12,055 |
12,155 |
11,915 |
12,115 |
5,077 |
-1.70 |
| 2025/12/16 |
11,940 |
12,000 |
11,715 |
11,715 |
4,823 |
-3.30 |
| 2025/12/17 |
11,665 |
11,905 |
11,650 |
11,905 |
5,014 |
1.62 |
| 2025/12/18 |
11,605 |
11,735 |
11,555 |
11,680 |
13,448 |
-1.89 |
| 2025/12/19 |
11,805 |
11,810 |
11,700 |
11,765 |
7,582 |
0.73 |
| 2025/12/22 |
12,030 |
12,255 |
11,920 |
12,175 |
7,223 |
3.48 |
| 2025/12/23 |
12,155 |
12,250 |
12,150 |
12,175 |
15,640 |
0.00 |
| 2025/12/24 |
12,320 |
12,370 |
12,255 |
12,305 |
3,730 |
1.07 |
| 2025/12/25 |
12,370 |
12,475 |
12,320 |
12,410 |
7,682 |
0.85 |
| 2025/12/26 |
12,500 |
12,610 |
12,440 |
12,585 |
10,636 |
1.41 |
| 2025/12/29 |
12,655 |
12,655 |
12,360 |
12,360 |
6,070 |
-1.79 |
| 2025/12/30 |
12,425 |
12,475 |
12,360 |
12,365 |
2,438 |
0.04 |
| 2026/01/05 |
12,730 |
13,000 |
12,730 |
12,925 |
10,804 |
4.53 |
| 2026/01/06 |
13,060 |
13,265 |
13,010 |
13,145 |
9,912 |
1.70 |
| 2026/01/07 |
13,330 |
13,520 |
13,225 |
13,315 |
6,526 |
1.29 |
| 2026/01/08 |
13,290 |
13,290 |
13,050 |
13,050 |
4,815 |
-1.99 |
| 2026/01/09 |
12,985 |
13,170 |
12,915 |
13,100 |
2,526 |
0.38 |
| 2026/01/13 |
13,700 |
13,960 |
13,530 |
13,575 |
12,657 |
3.63 |
| 2026/01/14 |
13,650 |
13,995 |
13,650 |
13,940 |
6,429 |
2.69 |
| 2026/01/15 |
13,815 |
14,000 |
13,650 |
14,000 |
3,700 |
0.43 |
| 2026/01/16 |
14,175 |
14,175 |
13,915 |
14,100 |
4,394 |
0.71 |
| 2026/01/19 |
14,040 |
14,165 |
13,865 |
14,095 |
8,321 |
-0.04 |
| 2026/01/20 |
14,110 |
14,110 |
13,890 |
13,940 |
3,251 |
-1.10 |
| 2026/01/21 |
13,700 |
14,100 |
13,610 |
13,995 |
5,602 |
0.39 |
