価格情報
| 始値 |
4,239円 |
| 高値 |
4,239円 |
| 安値 |
4,239円 |
| 終値 |
4,239円 |
| 出来高 |
10株 |
| 売買代金 |
42,390円 |
| 売り気配 (15:29) |
4,800円 |
| 買い気配 (15:29) |
4,200円 |
| 年初来高値 (2025/12/01) |
4,895円 |
| 年初来安値 (2025/04/07) |
2,759.5円 |
基本情報
| 銘柄名 |
iFreeETF MSCI日本株女性活躍指数(WIN) |
| 英文銘柄名 |
IFREEETF MSCI JAPAN EMPOWERING WOMEN INDEX (WIN) |
| 時価総額 |
720,082,113.0円 |
| 発行済株式総数 |
168,677株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止(新規売り) |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/07/08 |
0 |
0 |
0 |
0 |
| 2025/07/07 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/07/02 |
0 |
0 |
0 |
0 |
| 2025/07/01 |
0 |
0 |
0 |
0 |
| 2025/06/30 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/26 |
0 |
0 |
0 |
0 |
| 2025/06/25 |
0 |
0 |
0 |
0 |
| 2025/06/24 |
0 |
0 |
0 |
0 |
| 2025/06/23 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/19 |
0 |
0 |
0 |
0 |
| 2025/06/18 |
0 |
0 |
0 |
0 |
| 2025/06/17 |
0 |
0 |
0 |
0 |
| 2025/06/16 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/12 |
0 |
0 |
0 |
0 |
| 2025/06/11 |
0 |
0 |
0 |
0 |
| 2025/06/10 |
0 |
0 |
0 |
0 |
| 2025/06/09 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
| 2025/06/05 |
0 |
0 |
0 |
0 |
| 2025/06/04 |
0 |
0 |
0 |
0 |
| 2025/06/03 |
0 |
0 |
0 |
0 |
| 2025/06/02 |
0 |
0 |
0 |
0 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 2025/05/29 |
0 |
0 |
0 |
0 |
| 2025/05/28 |
0 |
0 |
0 |
0 |
| 2025/05/27 |
0 |
0 |
0 |
0 |
| 2025/05/26 |
0 |
0 |
0 |
0 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/22 |
0 |
0 |
0 |
0 |
| 2025/05/21 |
0 |
0 |
0 |
0 |
| 2025/05/20 |
0 |
0 |
0 |
0 |
| 2025/05/19 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/15 |
0 |
0 |
0 |
0 |
| 2025/05/14 |
0 |
0 |
0 |
0 |
| 2025/05/13 |
0 |
0 |
0 |
0 |
| 2025/05/12 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
0 |
| 2025/05/08 |
0 |
0 |
0 |
0 |
| 2025/05/07 |
0 |
0 |
0 |
0 |
| 2025/05/02 |
0 |
0 |
0 |
0 |
| 2025/05/01 |
0 |
0 |
0 |
0 |
| 2025/04/30 |
0 |
0 |
0 |
0 |
| 2025/04/28 |
0 |
0 |
0 |
0 |
| 2025/04/25 |
0 |
0 |
0 |
0 |
| 2025/04/24 |
0 |
0 |
0 |
0 |
| 2025/04/23 |
0 |
0 |
0 |
0 |
| 2025/04/22 |
0 |
0 |
0 |
0 |
| 2025/04/21 |
0 |
0 |
0 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
0 |
0 |
| 2026/01/09 |
0 |
0 |
0 |
-60 |
| 2025/12/26 |
0 |
0 |
60 |
0 |
| 2025/12/19 |
0 |
0 |
60 |
0 |
| 2025/12/12 |
0 |
0 |
60 |
0 |
| 2025/12/05 |
0 |
0 |
60 |
-10 |
| 2025/11/28 |
0 |
0 |
70 |
-30 |
| 2025/11/21 |
0 |
0 |
100 |
0 |
| 2025/11/14 |
0 |
0 |
100 |
-50 |
| 2025/11/07 |
0 |
0 |
150 |
-10 |
| 2025/10/31 |
0 |
0 |
160 |
60 |
| 2025/10/24 |
0 |
0 |
100 |
100 |
| 2025/10/17 |
0 |
0 |
0 |
0 |
| 2025/10/10 |
0 |
0 |
0 |
0 |
| 2025/10/03 |
0 |
0 |
0 |
0 |
| 2025/09/26 |
0 |
0 |
0 |
0 |
| 2025/09/19 |
0 |
0 |
0 |
0 |
| 2025/09/12 |
0 |
0 |
0 |
0 |
| 2025/09/05 |
0 |
0 |
0 |
0 |
| 2025/08/29 |
0 |
0 |
0 |
0 |
| 2025/08/22 |
0 |
0 |
0 |
0 |
| 2025/08/15 |
0 |
0 |
0 |
0 |
| 2025/08/08 |
0 |
0 |
0 |
0 |
| 2025/08/01 |
0 |
0 |
0 |
0 |
| 2025/07/25 |
0 |
0 |
0 |
0 |
| 2025/07/18 |
0 |
0 |
0 |
0 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
0 |
| 2025/05/02 |
0 |
0 |
0 |
0 |
| 2025/04/25 |
0 |
0 |
0 |
0 |
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 |
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
60 |
- |
- |
- |
| 2026/01/13 |
東証 |
100 |
0 |
100 |
0.5 |
20 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
320 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
40 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
3 |
240 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
60 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
1.5 |
60 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
1.5 |
60 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0.5 |
20 |
- |
- |
- |
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 |
3,269 |
3,310 |
3,269 |
3,297 |
230 |
- |
| 2024/07/30 |
3,272 |
3,272 |
3,272 |
3,272 |
50 |
-0.76 |
| 2024/08/01 |
3,342 |
3,342 |
3,238 |
3,238 |
240 |
-1.04 |
| 2024/08/02 |
3,098 |
3,109 |
3,028 |
3,070 |
740 |
-5.19 |
| 2024/08/05 |
2,836 |
2,836 |
2,784 |
2,833 |
210 |
-7.72 |
| 2024/08/06 |
2,884 |
2,890 |
2,884 |
2,890 |
50 |
2.01 |
| 2024/08/07 |
2,863 |
3,039 |
2,863 |
3,029 |
11,760 |
4.81 |
| 2024/08/08 |
2,974 |
2,974 |
2,974 |
2,974 |
10 |
-1.82 |
| 2024/08/09 |
2,982 |
2,991 |
2,945 |
2,945 |
30 |
-0.99 |
| 2024/08/13 |
2,995 |
3,025 |
2,995 |
3,025 |
20 |
2.73 |
| 2024/08/14 |
3,095 |
3,102 |
3,095 |
3,102 |
230 |
2.55 |
| 2024/08/16 |
3,180 |
3,201 |
3,180 |
3,201 |
100 |
3.19 |
| 2024/08/20 |
3,198 |
3,198 |
3,198 |
3,198 |
10 |
-0.09 |
| 2024/08/22 |
3,189 |
3,200 |
3,189 |
3,190 |
120 |
-0.25 |
| 2024/08/27 |
3,183 |
3,183 |
3,183 |
3,183 |
80 |
-0.22 |
| 2024/08/28 |
3,200 |
3,200 |
3,200 |
3,200 |
50 |
0.53 |
| 2024/09/04 |
3,144 |
3,144 |
3,144 |
3,144 |
60 |
-1.75 |
| 2024/09/05 |
3,125 |
3,125 |
3,125 |
3,125 |
20 |
-0.60 |
| 2024/09/11 |
3,064 |
3,064 |
3,020 |
3,031 |
7,230 |
-3.01 |
| 2024/09/12 |
3,100 |
3,116 |
3,083 |
3,107 |
37,540 |
2.51 |
| 2024/09/13 |
3,098 |
3,098 |
3,094 |
3,094 |
1,600 |
-0.42 |
| 2024/09/17 |
3,071 |
3,071 |
3,017 |
3,050 |
6,910 |
-1.42 |
| 2024/09/18 |
3,044 |
3,044 |
3,044 |
3,044 |
40 |
-0.20 |
| 2024/09/20 |
3,159 |
3,159 |
3,159 |
3,159 |
10 |
3.78 |
| 2024/09/24 |
3,157 |
3,157 |
3,157 |
3,157 |
800 |
-0.06 |
| 2024/09/25 |
3,149 |
3,149 |
3,138 |
3,140 |
4,800 |
-0.54 |
| 2024/09/26 |
3,190 |
3,199 |
3,188 |
3,198 |
16,420 |
1.85 |
| 2024/09/27 |
3,230 |
3,266 |
3,211 |
3,266 |
20,500 |
2.13 |
| 2024/09/30 |
3,176 |
3,182 |
3,150 |
3,156 |
35,550 |
-3.37 |
| 2024/10/01 |
3,155 |
3,217 |
3,155 |
3,210 |
28,850 |
1.71 |
| 2024/10/02 |
3,187 |
3,191 |
3,156 |
3,156 |
8,810 |
-1.68 |
| 2024/10/03 |
3,222 |
3,222 |
3,201 |
3,207 |
14,400 |
1.62 |
| 2024/10/07 |
3,281 |
3,290 |
3,281 |
3,287 |
19,000 |
2.49 |
| 2024/10/08 |
3,247 |
3,249 |
3,226 |
3,234 |
10,410 |
-1.61 |
| 2024/10/09 |
3,255 |
3,255 |
3,255 |
3,255 |
800 |
0.65 |
| 2024/10/11 |
3,267 |
3,274 |
3,260 |
3,260 |
16,000 |
0.15 |
| 2024/10/15 |
3,302 |
3,309 |
3,293 |
3,294 |
16,250 |
1.04 |
| 2024/10/16 |
3,261 |
3,267 |
3,247 |
3,251 |
18,800 |
-1.31 |
| 2024/10/17 |
3,267 |
3,267 |
3,241 |
3,243 |
10,490 |
-0.25 |
| 2024/10/18 |
3,263 |
3,263 |
3,245 |
3,245 |
14,380 |
0.06 |
| 2024/10/21 |
3,242 |
3,245 |
3,228 |
3,245 |
4,000 |
0.00 |
| 2024/10/22 |
3,237 |
3,237 |
3,182 |
3,202 |
17,850 |
-1.33 |
| 2024/10/23 |
3,193 |
3,204 |
3,170 |
3,178 |
7,490 |
-0.75 |
| 2024/10/24 |
3,152 |
3,183 |
3,145 |
3,171 |
13,630 |
-0.22 |
| 2024/10/25 |
3,165 |
3,165 |
3,136 |
3,148 |
8,510 |
-0.73 |
| 2024/10/28 |
3,149 |
3,199 |
3,149 |
3,199 |
10,610 |
1.62 |
| 2024/10/29 |
3,206 |
3,235 |
3,200 |
3,233 |
2,750 |
1.06 |
| 2024/10/30 |
3,243 |
3,271 |
3,243 |
3,256 |
2,600 |
0.71 |
| 2024/10/31 |
3,250 |
3,261 |
3,238 |
3,255 |
6,620 |
-0.03 |
| 2024/11/01 |
3,196 |
3,221 |
3,184 |
3,186 |
5,670 |
-2.12 |
| 2024/11/05 |
3,217 |
3,217 |
3,206 |
3,216 |
1,460 |
0.94 |
| 2024/11/06 |
3,285 |
3,297 |
3,227 |
3,285 |
30,060 |
2.15 |
| 2024/11/07 |
3,328 |
3,358 |
3,310 |
3,358 |
2,580 |
2.22 |
| 2024/11/08 |
3,339 |
3,340 |
3,320 |
3,331 |
5,060 |
-0.80 |
| 2024/11/11 |
3,320 |
3,325 |
3,302 |
3,312 |
1,640 |
-0.57 |
| 2024/11/12 |
3,348 |
3,358 |
3,348 |
3,354 |
5,900 |
1.27 |
| 2024/11/13 |
3,309 |
3,309 |
3,275 |
3,287 |
3,430 |
-2.00 |
| 2024/11/14 |
3,290 |
3,301 |
3,273 |
3,276 |
3,440 |
-0.33 |
| 2024/11/15 |
3,290 |
3,290 |
3,273 |
3,284 |
5,700 |
0.24 |
| 2024/11/18 |
3,250 |
3,264 |
3,242 |
3,242 |
6,060 |
-1.28 |
| 2024/11/19 |
3,245 |
3,268 |
3,241 |
3,268 |
1,060 |
0.80 |
| 2024/11/20 |
3,249 |
3,265 |
3,239 |
3,245 |
3,650 |
-0.70 |
| 2024/11/21 |
3,242 |
3,242 |
3,228 |
3,233 |
5,790 |
-0.37 |
| 2024/11/22 |
3,228 |
3,259 |
3,228 |
3,256 |
26,040 |
0.71 |
| 2024/11/25 |
3,324 |
3,324 |
3,283 |
3,286 |
10,110 |
0.92 |
| 2024/11/26 |
3,261 |
3,261 |
3,234 |
3,243 |
5,880 |
-1.31 |
| 2024/11/27 |
3,242 |
3,249 |
3,235 |
3,235 |
2,700 |
-0.25 |
| 2024/11/28 |
3,259 |
3,259 |
3,246 |
3,246 |
2,820 |
0.34 |
| 2024/11/29 |
3,251 |
3,261 |
3,243 |
3,261 |
1,510 |
0.46 |
| 2024/12/02 |
3,265 |
3,306 |
3,265 |
3,298 |
4,180 |
1.13 |
| 2024/12/03 |
3,334 |
3,346 |
3,334 |
3,346 |
1,040 |
1.46 |
| 2024/12/04 |
3,388 |
3,388 |
3,330 |
3,330 |
100 |
-0.48 |
| 2024/12/05 |
3,327 |
3,331 |
3,327 |
3,331 |
850 |
0.03 |
| 2024/12/06 |
3,328 |
3,328 |
3,315 |
3,315 |
870 |
-0.48 |
| 2024/12/09 |
3,327 |
3,327 |
3,323 |
3,323 |
850 |
0.24 |
| 2024/12/10 |
3,321 |
3,321 |
3,312 |
3,320 |
3,210 |
-0.09 |
| 2024/12/11 |
3,319 |
3,319 |
3,313 |
3,313 |
2,400 |
-0.21 |
| 2024/12/12 |
3,360 |
3,375 |
3,357 |
3,357 |
3,620 |
1.33 |
| 2024/12/13 |
3,334 |
3,334 |
3,313 |
3,328 |
6,600 |
-0.86 |
| 2024/12/16 |
3,330 |
3,338 |
3,319 |
3,319 |
6,020 |
-0.27 |
| 2024/12/17 |
3,335 |
3,342 |
3,304 |
3,304 |
7,340 |
-0.45 |
| 2024/12/18 |
3,295 |
3,309 |
3,295 |
3,309 |
4,000 |
0.15 |
| 2024/12/19 |
3,262 |
3,280 |
3,247 |
3,279 |
7,210 |
-0.91 |
| 2024/12/20 |
3,280 |
3,280 |
3,280 |
3,280 |
20 |
0.03 |
| 2024/12/23 |
3,276 |
3,278 |
3,276 |
3,278 |
1,600 |
-0.06 |
| 2024/12/24 |
3,286 |
3,286 |
3,286 |
3,286 |
4,000 |
0.24 |
| 2024/12/25 |
3,340 |
3,340 |
3,272 |
3,275 |
1,710 |
-0.33 |
| 2024/12/26 |
3,294 |
3,315 |
3,294 |
3,315 |
6,200 |
1.22 |
| 2024/12/27 |
3,341 |
3,369 |
3,341 |
3,360 |
17,140 |
1.36 |
| 2024/12/30 |
3,379 |
3,379 |
3,340 |
3,341 |
8,400 |
-0.57 |
| 2025/01/06 |
3,353 |
3,354 |
3,307 |
3,316 |
4,830 |
-0.75 |
| 2025/01/07 |
3,357 |
3,378 |
3,357 |
3,367 |
7,220 |
1.54 |
| 2025/01/08 |
3,507 |
3,507 |
3,345 |
3,355 |
370 |
-0.36 |
| 2025/01/09 |
3,294 |
3,294 |
3,279 |
3,279 |
100 |
-2.27 |
| 2025/01/14 |
3,069 |
3,231 |
3,069 |
3,197 |
990 |
-2.50 |
| 2025/01/15 |
3,228 |
3,228 |
3,217 |
3,218 |
290 |
0.66 |
| 2025/01/16 |
3,286 |
3,286 |
3,217 |
3,217 |
60 |
-0.03 |
| 2025/01/20 |
3,237 |
3,243 |
3,237 |
3,242 |
260 |
0.78 |
| 2025/01/27 |
3,382 |
3,382 |
3,311 |
3,311 |
130 |
2.13 |
| 2025/01/29 |
3,306 |
3,306 |
3,306 |
3,306 |
60 |
-0.15 |
| 2025/01/30 |
3,316 |
3,316 |
3,316 |
3,316 |
200 |
0.30 |
| 2025/02/03 |
3,254 |
3,261 |
3,248 |
3,261 |
12,230 |
-1.66 |
| 2025/02/04 |
3,300 |
3,300 |
3,300 |
3,300 |
100 |
1.20 |
| 2025/02/10 |
3,264 |
3,269 |
3,264 |
3,269 |
30 |
-0.94 |
| 2025/02/13 |
3,303 |
3,304 |
3,300 |
3,300 |
1,870 |
0.95 |
| 2025/02/18 |
3,317 |
3,317 |
3,317 |
3,317 |
20 |
0.52 |
| 2025/02/19 |
3,320 |
3,320 |
3,320 |
3,320 |
60 |
0.09 |
| 2025/02/20 |
3,286 |
3,286 |
3,286 |
3,286 |
100 |
-1.02 |
| 2025/02/21 |
3,261 |
3,285 |
3,261 |
3,279 |
820 |
-0.21 |
| 2025/02/25 |
3,238 |
3,256 |
3,232 |
3,256 |
90 |
-0.70 |
| 2025/02/26 |
3,216 |
3,238 |
3,216 |
3,238 |
13,180 |
-0.55 |
| 2025/02/28 |
3,185 |
3,185 |
3,185 |
3,185 |
10 |
-1.64 |
| 2025/03/11 |
3,162 |
3,162 |
3,120 |
3,128 |
80 |
-1.79 |
| 2025/03/12 |
3,201 |
3,202 |
3,201 |
3,202 |
350 |
2.37 |
| 2025/03/18 |
3,272 |
3,298 |
3,272 |
3,298 |
30 |
3.00 |
| 2025/03/21 |
3,310 |
3,310 |
3,310 |
3,310 |
300 |
0.36 |
| 2025/03/25 |
3,333 |
3,333 |
3,333 |
3,333 |
60 |
0.69 |
| 2025/03/27 |
3,303 |
3,324 |
3,303 |
3,324 |
850 |
-0.27 |
| 2025/03/28 |
3,302 |
3,302 |
3,302 |
3,302 |
10 |
-0.66 |
| 2025/03/31 |
3,232 |
3,232 |
3,232 |
3,232 |
10 |
-2.12 |
| 2025/04/03 |
3,067 |
3,067 |
3,058 |
3,058 |
30 |
-5.38 |
| 2025/04/04 |
2,996 |
2,998 |
2,937 |
2,937 |
70 |
-3.96 |
| 2025/04/07 |
3,012 |
3,012 |
2,760 |
2,762 |
30 |
-5.98 |
| 2025/04/08 |
2,846 |
2,892 |
2,846 |
2,890 |
15,890 |
4.65 |
| 2025/04/09 |
2,954 |
2,954 |
2,785 |
2,807 |
3,060 |
-2.87 |
| 2025/04/10 |
2,982 |
2,982 |
2,982 |
2,982 |
3,010 |
6.23 |
| 2025/04/11 |
2,940 |
2,990 |
2,886 |
2,990 |
42,170 |
0.27 |
| 2025/04/14 |
2,981 |
2,984 |
2,968 |
2,968 |
64,600 |
-0.75 |
| 2025/04/15 |
2,980 |
2,980 |
2,980 |
2,980 |
5,810 |
0.42 |
| 2025/04/17 |
2,930 |
2,964 |
2,930 |
2,964 |
80 |
-0.54 |
| 2025/04/22 |
2,980 |
2,980 |
2,980 |
2,980 |
10 |
0.54 |
| 2025/04/30 |
3,118 |
3,118 |
3,118 |
3,118 |
30 |
4.63 |
| 2025/05/02 |
3,171 |
3,171 |
3,169 |
3,169 |
50 |
1.64 |
| 2025/05/07 |
3,172 |
3,172 |
3,164 |
3,164 |
4,090 |
-0.16 |
| 2025/05/08 |
3,174 |
3,174 |
3,174 |
3,174 |
10 |
0.32 |
| 2025/05/09 |
3,174 |
3,226 |
3,174 |
3,226 |
30 |
1.64 |
| 2025/05/12 |
3,238 |
3,238 |
3,226 |
3,226 |
20 |
0.00 |
| 2025/05/13 |
3,291 |
3,291 |
3,280 |
3,280 |
290 |
1.67 |
| 2025/05/14 |
3,275 |
3,275 |
3,259 |
3,259 |
11,590 |
-0.64 |
| 2025/05/15 |
3,253 |
3,253 |
3,253 |
3,253 |
30 |
-0.18 |
| 2025/05/16 |
3,228 |
3,250 |
3,228 |
3,250 |
1,220 |
-0.09 |
| 2025/05/19 |
3,242 |
3,242 |
3,242 |
3,242 |
60 |
-0.25 |
| 2025/05/20 |
3,255 |
3,255 |
3,255 |
3,255 |
20 |
0.40 |
| 2025/05/27 |
3,253 |
3,253 |
3,253 |
3,253 |
10 |
-0.06 |
| 2025/06/10 |
3,320 |
3,320 |
3,320 |
3,320 |
10 |
2.06 |
| 2025/06/11 |
3,315 |
3,315 |
3,309 |
3,309 |
830 |
-0.33 |
| 2025/06/12 |
3,309 |
3,309 |
3,309 |
3,309 |
300 |
0.00 |
| 2025/06/13 |
3,267 |
3,267 |
3,267 |
3,267 |
30 |
-1.27 |
| 2025/06/18 |
3,298 |
3,298 |
3,298 |
3,298 |
10 |
0.95 |
| 2025/06/30 |
3,418 |
3,421 |
3,408 |
3,409 |
6,090 |
3.37 |
| 2025/07/01 |
3,390 |
3,390 |
3,390 |
3,390 |
6,790 |
-0.56 |
| 2025/07/02 |
3,379 |
3,379 |
3,375 |
3,375 |
70 |
-0.44 |
| 2025/07/03 |
3,364 |
3,367 |
3,364 |
3,367 |
17,690 |
-0.24 |
| 2025/07/07 |
3,365 |
3,365 |
3,365 |
3,365 |
800 |
-0.06 |
| 2025/07/09 |
3,345 |
3,345 |
3,345 |
3,345 |
40 |
-0.59 |
| 2025/07/10 |
3,334 |
3,334 |
3,334 |
3,334 |
30 |
-0.33 |
| 2025/07/11 |
3,360 |
3,360 |
3,360 |
3,360 |
30 |
0.78 |
| 2025/07/14 |
3,330 |
3,335 |
3,328 |
3,335 |
2,440 |
-0.74 |
| 2025/07/16 |
3,351 |
3,351 |
3,351 |
3,351 |
10 |
0.48 |
| 2025/07/18 |
3,375 |
3,375 |
3,369 |
3,375 |
870 |
0.72 |
| 2025/07/22 |
3,380 |
3,380 |
3,359 |
3,359 |
810 |
-0.47 |
| 2025/07/23 |
3,428 |
3,449 |
3,428 |
3,449 |
70 |
2.68 |
| 2025/07/24 |
3,503 |
3,505 |
3,503 |
3,505 |
30 |
1.62 |
| 2025/07/29 |
3,445 |
3,445 |
3,445 |
3,445 |
30 |
-1.71 |
| 2025/07/30 |
3,456 |
3,456 |
3,456 |
3,456 |
800 |
0.32 |
| 2025/07/31 |
3,481 |
3,498 |
3,481 |
3,498 |
870 |
1.22 |
| 2025/08/01 |
3,485 |
3,486 |
3,485 |
3,486 |
7,160 |
-0.34 |
| 2025/08/04 |
3,448 |
3,448 |
3,448 |
3,448 |
10 |
-1.09 |
| 2025/08/07 |
3,527 |
3,527 |
3,527 |
3,527 |
950 |
2.29 |
| 2025/08/08 |
3,550 |
3,579 |
3,550 |
3,554 |
70 |
0.77 |
| 2025/08/12 |
3,624 |
3,624 |
3,624 |
3,624 |
30 |
1.97 |
| 2025/08/13 |
3,640 |
3,663 |
3,640 |
3,653 |
200 |
0.80 |
| 2025/08/15 |
3,674 |
3,690 |
3,674 |
3,690 |
40 |
1.01 |
| 2025/08/19 |
3,717 |
3,717 |
3,690 |
3,690 |
60 |
0.00 |
| 2025/08/20 |
3,678 |
3,678 |
3,678 |
3,678 |
3,610 |
-0.33 |
| 2025/08/25 |
3,687 |
3,687 |
3,687 |
3,687 |
160 |
0.24 |
| 2025/08/29 |
3,644 |
3,645 |
3,637 |
3,645 |
200 |
-1.14 |
| 2025/09/01 |
3,614 |
3,614 |
3,614 |
3,614 |
100 |
-0.85 |
| 2025/09/04 |
3,621 |
3,642 |
3,621 |
3,642 |
12,100 |
0.77 |
| 2025/09/05 |
3,663 |
3,663 |
3,663 |
3,663 |
30 |
0.58 |
| 2025/09/08 |
3,710 |
3,710 |
3,698 |
3,698 |
120 |
0.96 |
| 2025/09/09 |
3,714 |
3,714 |
3,684 |
3,684 |
160 |
-0.38 |
| 2025/09/11 |
3,714 |
3,714 |
3,714 |
3,714 |
10 |
0.81 |
| 2025/09/12 |
3,742 |
3,748 |
3,742 |
3,748 |
450 |
0.92 |
| 2025/09/16 |
3,748 |
3,767 |
3,748 |
3,767 |
40 |
0.51 |
| 2025/09/17 |
3,733 |
3,733 |
3,729 |
3,729 |
130 |
-1.01 |
| 2025/09/19 |
3,762 |
3,762 |
3,714 |
3,714 |
4,800 |
-0.40 |
| 2025/09/22 |
3,731 |
3,762 |
3,731 |
3,762 |
110 |
1.29 |
| 2025/09/25 |
3,773 |
3,773 |
3,768 |
3,768 |
20 |
0.16 |
| 2025/10/02 |
3,701 |
3,701 |
3,701 |
3,701 |
10 |
-1.78 |
| 2025/10/03 |
3,741 |
3,742 |
3,732 |
3,732 |
140 |
0.84 |
| 2025/10/06 |
3,858 |
3,859 |
3,853 |
3,853 |
6,420 |
3.24 |
| 2025/10/07 |
3,875 |
3,875 |
3,875 |
3,875 |
970 |
0.57 |
| 2025/10/15 |
3,781 |
3,781 |
3,781 |
3,781 |
170 |
-2.43 |
| 2025/10/20 |
3,835 |
3,844 |
3,835 |
3,844 |
110 |
1.67 |
| 2025/10/23 |
3,849 |
3,861 |
3,844 |
3,861 |
10,280 |
0.44 |
| 2025/10/24 |
3,881 |
3,882 |
3,880 |
3,880 |
6,020 |
0.49 |
| 2025/10/27 |
3,928 |
3,938 |
3,928 |
3,930 |
10,510 |
1.29 |
| 2025/10/29 |
3,923 |
3,923 |
3,918 |
3,918 |
40 |
-0.31 |
| 2025/10/30 |
3,927 |
3,939 |
3,925 |
3,939 |
50 |
0.54 |
| 2025/10/31 |
3,984 |
3,990 |
3,984 |
3,990 |
280 |
1.29 |
| 2025/11/04 |
3,990 |
3,990 |
3,960 |
3,984 |
2,590 |
-0.15 |
| 2025/11/05 |
3,914 |
3,914 |
3,914 |
3,914 |
10 |
-1.76 |
| 2025/11/12 |
3,984 |
3,984 |
3,929 |
3,976 |
220 |
1.58 |
| 2025/11/13 |
4,000 |
4,000 |
4,000 |
4,000 |
20 |
0.60 |
| 2025/11/14 |
4,210 |
4,210 |
3,967 |
3,967 |
150 |
-0.83 |
| 2025/11/19 |
3,897 |
3,897 |
3,867 |
3,867 |
20 |
-2.52 |
| 2025/11/21 |
3,848 |
3,892 |
3,848 |
3,885 |
1,580 |
0.47 |
| 2025/11/26 |
3,954 |
3,990 |
3,954 |
3,989 |
780 |
2.68 |
| 2025/11/27 |
4,689 |
4,689 |
4,618 |
4,618 |
20 |
15.77 |
| 2025/11/28 |
4,828 |
4,830 |
4,828 |
4,830 |
30 |
4.59 |
| 2025/12/01 |
4,895 |
4,895 |
4,895 |
4,895 |
10 |
1.35 |
| 2025/12/02 |
3,975 |
3,975 |
3,974 |
3,974 |
70 |
-18.82 |
| 2025/12/03 |
3,999 |
3,999 |
3,999 |
3,999 |
10 |
0.63 |
| 2025/12/04 |
4,010 |
4,047 |
4,010 |
4,047 |
1,110 |
1.20 |
| 2025/12/05 |
4,000 |
4,011 |
4,000 |
4,011 |
180 |
-0.89 |
| 2025/12/08 |
4,028 |
4,029 |
4,028 |
4,029 |
170 |
0.45 |
| 2025/12/09 |
4,027 |
4,027 |
4,027 |
4,027 |
430 |
-0.05 |
| 2025/12/10 |
4,025 |
4,032 |
4,025 |
4,032 |
20 |
0.12 |
| 2025/12/12 |
4,055 |
4,055 |
4,054 |
4,054 |
210 |
0.55 |
| 2025/12/16 |
3,984 |
4,050 |
3,984 |
4,050 |
20 |
-0.10 |
| 2025/12/17 |
3,990 |
4,023 |
3,990 |
4,023 |
20 |
-0.67 |
| 2025/12/18 |
4,015 |
4,015 |
4,009 |
4,009 |
20 |
-0.35 |
| 2025/12/19 |
4,011 |
4,035 |
4,011 |
4,035 |
20 |
0.65 |
| 2025/12/22 |
4,076 |
4,076 |
4,069 |
4,069 |
290 |
0.84 |
| 2025/12/23 |
4,098 |
4,098 |
4,098 |
4,098 |
10 |
0.71 |
| 2025/12/24 |
4,200 |
4,200 |
4,200 |
4,200 |
10 |
2.49 |
| 2025/12/25 |
4,082 |
4,083 |
4,082 |
4,083 |
20 |
-2.79 |
| 2025/12/29 |
4,107 |
4,107 |
4,107 |
4,107 |
10 |
0.59 |
| 2026/01/06 |
4,177 |
4,220 |
4,177 |
4,220 |
120 |
2.75 |
| 2026/01/07 |
4,230 |
4,230 |
4,215 |
4,215 |
30 |
-0.12 |
| 2026/01/08 |
4,159 |
4,159 |
4,138 |
4,139 |
250 |
-1.80 |
| 2026/01/09 |
4,147 |
4,167 |
4,147 |
4,167 |
220 |
0.68 |
| 2026/01/13 |
4,727 |
4,727 |
4,254 |
4,300 |
580 |
3.19 |
| 2026/01/14 |
4,266 |
4,650 |
4,256 |
4,256 |
410 |
-1.02 |
| 2026/01/15 |
4,284 |
4,322 |
4,284 |
4,322 |
110 |
1.55 |
| 2026/01/16 |
4,303 |
4,314 |
4,303 |
4,314 |
70 |
-0.19 |
| 2026/01/19 |
4,302 |
4,302 |
4,269 |
4,269 |
440 |
-1.04 |
| 2026/01/21 |
4,239 |
4,239 |
4,239 |
4,239 |
10 |
-0.70 |