価格情報
| 始値 |
3,850円 |
| 高値 |
3,900円 |
| 安値 |
3,805円 |
| 終値 |
3,815円 |
| 出来高 |
6,341株 |
| 売買代金 |
24,356,923円 |
| 売り気配 (15:30) |
3,818円 |
| 買い気配 (15:30) |
3,815円 |
| 年初来高値 (2026/01/13) |
3,924円 |
| 年初来安値 (2025/04/09) |
2,338円 |
基本情報
| 銘柄名 |
ｉシェアーズ・コア ＭＳＣＩ 新興国株 ＥＴＦ |
| 英文銘柄名 |
ISHARES CORE MSCI EMERGING MARKETS IMI ETF |
| 時価総額 |
23,902,608,366.0円 |
| 発行済株式総数 |
6,253,953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 |
369 |
-66 |
19,475 |
1,896 |
| 2026/01/09 |
435 |
221 |
17,579 |
-4,130 |
| 2025/12/26 |
214 |
56 |
21,709 |
2,339 |
| 2025/12/19 |
158 |
-141 |
19,370 |
-598 |
| 2025/12/12 |
299 |
25 |
19,968 |
2,506 |
| 2025/12/05 |
274 |
-174 |
17,462 |
3,801 |
| 2025/11/28 |
448 |
86 |
13,661 |
3,164 |
| 2025/11/21 |
362 |
84 |
10,497 |
-3,452 |
| 2025/11/14 |
278 |
61 |
13,949 |
1,616 |
| 2025/11/07 |
217 |
-23 |
12,333 |
1,796 |
| 2025/10/31 |
240 |
-20 |
10,537 |
440 |
| 2025/10/24 |
260 |
-33 |
10,097 |
-7,764 |
| 2025/10/17 |
293 |
72 |
17,861 |
4,069 |
| 2025/10/10 |
221 |
40 |
13,792 |
3,611 |
| 2025/10/03 |
181 |
0 |
10,181 |
-6,867 |
| 2025/09/26 |
181 |
-39 |
17,048 |
9,660 |
| 2025/09/19 |
220 |
40 |
7,388 |
3,239 |
| 2025/09/12 |
180 |
49 |
4,149 |
-6,239 |
| 2025/09/05 |
131 |
-70 |
10,388 |
-46 |
| 2025/08/29 |
201 |
-21 |
10,434 |
6,123 |
| 2025/08/22 |
222 |
71 |
4,311 |
-744 |
| 2025/08/15 |
151 |
28 |
5,055 |
-790 |
| 2025/08/08 |
123 |
-37 |
5,845 |
-1,110 |
| 2025/08/01 |
160 |
-83 |
6,955 |
365 |
| 2025/07/25 |
243 |
33 |
6,590 |
-1,216 |
| 2025/07/18 |
210 |
89 |
7,806 |
1,195 |
| 2025/07/11 |
121 |
-79 |
6,611 |
2,586 |
| 2025/07/04 |
200 |
100 |
4,025 |
-2,630 |
| 2025/06/27 |
100 |
-181 |
6,655 |
489 |
| 2025/06/20 |
281 |
-60 |
6,166 |
-2,203 |
| 2025/06/13 |
341 |
193 |
8,369 |
701 |
| 2025/06/06 |
148 |
-537 |
7,668 |
811 |
| 2025/05/30 |
685 |
424 |
6,857 |
-1,911 |
| 2025/05/23 |
261 |
-26 |
8,768 |
-326 |
| 2025/05/16 |
287 |
-174 |
9,094 |
338 |
| 2025/05/09 |
461 |
-132 |
8,756 |
-699 |
| 2025/05/02 |
593 |
132 |
9,455 |
-6,941 |
| 2025/04/25 |
461 |
-134 |
16,396 |
6,823 |
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 |
| 2025/10/15 |
0 |
60 |
***** |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
40 |
0 |
40 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
40 |
0 |
40 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
40 |
0 |
40 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
40 |
0 |
40 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
40 |
0 |
40 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
20 |
0 |
20 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
20 |
0 |
20 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
30 |
0 |
30 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
30 |
0 |
30 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
30 |
0 |
30 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
30 |
0 |
30 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
30 |
0 |
30 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
30 |
0 |
30 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
30 |
0 |
30 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
40 |
0 |
40 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
3,163 |
0 |
3,163 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
2,644 |
0 |
2,644 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
2,658 |
0 |
2,658 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
2,859 |
0 |
2,859 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
2,854 |
0 |
2,854 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
2,842 |
0 |
2,842 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
2,911 |
0 |
2,911 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
2,775 |
0 |
2,775 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
2,754 |
20 |
2,734 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
2,746 |
0 |
2,746 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
738 |
0 |
738 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
730 |
0 |
730 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
714 |
0 |
714 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
679 |
0 |
679 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
646 |
0 |
646 |
0 |
60 |
- |
- |
- |
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(%) |
| 2024/07/26 |
2,765 |
2,778 |
2,748 |
2,778 |
2,338 |
- |
| 2024/07/29 |
2,806 |
2,809 |
2,770 |
2,804 |
13,788 |
0.94 |
| 2024/07/30 |
2,782 |
2,789 |
2,746 |
2,782 |
1,575 |
-0.78 |
| 2024/07/31 |
2,755 |
2,755 |
2,737 |
2,755 |
4,173 |
-0.97 |
| 2024/08/01 |
2,757 |
2,757 |
2,718 |
2,750 |
5,284 |
-0.18 |
| 2024/08/02 |
2,689 |
2,706 |
2,600 |
2,611 |
7,221 |
-5.05 |
| 2024/08/05 |
2,507 |
2,646 |
2,383 |
2,383 |
8,719 |
-8.73 |
| 2024/08/06 |
2,495 |
2,540 |
2,456 |
2,514 |
2,410 |
5.50 |
| 2024/08/07 |
2,538 |
2,594 |
2,501 |
2,593 |
6,301 |
3.14 |
| 2024/08/08 |
2,592 |
2,629 |
2,549 |
2,563 |
5,992 |
-1.16 |
| 2024/08/09 |
2,640 |
2,640 |
2,608 |
2,640 |
979 |
3.00 |
| 2024/08/13 |
2,669 |
2,718 |
2,610 |
2,718 |
3,104 |
2.95 |
| 2024/08/14 |
2,668 |
2,684 |
2,635 |
2,661 |
2,274 |
-2.10 |
| 2024/08/15 |
2,687 |
2,687 |
2,648 |
2,657 |
3,063 |
-0.15 |
| 2024/08/16 |
2,711 |
2,716 |
2,686 |
2,693 |
1,665 |
1.35 |
| 2024/08/19 |
2,732 |
2,733 |
2,685 |
2,699 |
5,577 |
0.22 |
| 2024/08/20 |
2,733 |
2,733 |
2,695 |
2,700 |
1,361 |
0.04 |
| 2024/08/21 |
2,687 |
2,694 |
2,667 |
2,688 |
6,682 |
-0.44 |
| 2024/08/22 |
2,656 |
2,709 |
2,656 |
2,687 |
1,030 |
-0.04 |
| 2024/08/23 |
2,688 |
2,689 |
2,663 |
2,669 |
499 |
-0.67 |
| 2024/08/26 |
2,660 |
2,679 |
2,652 |
2,678 |
1,824 |
0.34 |
| 2024/08/27 |
2,670 |
2,678 |
2,650 |
2,677 |
2,029 |
-0.04 |
| 2024/08/28 |
2,670 |
2,670 |
2,641 |
2,649 |
907 |
-1.05 |
| 2024/08/29 |
2,641 |
2,663 |
2,625 |
2,663 |
2,275 |
0.53 |
| 2024/08/30 |
2,669 |
2,669 |
2,649 |
2,654 |
1,958 |
-0.34 |
| 2024/09/02 |
2,673 |
2,686 |
2,667 |
2,671 |
11,869 |
0.64 |
| 2024/09/03 |
2,695 |
2,695 |
2,667 |
2,671 |
1,502 |
0.00 |
| 2024/09/04 |
2,650 |
2,658 |
2,591 |
2,591 |
2,550 |
-3.00 |
| 2024/09/05 |
2,599 |
2,603 |
2,567 |
2,578 |
2,753 |
-0.50 |
| 2024/09/06 |
2,603 |
2,605 |
2,525 |
2,525 |
1,885 |
-2.06 |
| 2024/09/09 |
2,526 |
2,549 |
2,525 |
2,549 |
2,036 |
0.95 |
| 2024/09/10 |
2,574 |
2,574 |
2,538 |
2,550 |
17,480 |
0.04 |
| 2024/09/11 |
2,544 |
2,544 |
2,498 |
2,498 |
1,739 |
-2.04 |
| 2024/09/12 |
2,555 |
2,560 |
2,540 |
2,560 |
1,452 |
2.48 |
| 2024/09/13 |
2,575 |
2,575 |
2,544 |
2,564 |
780 |
0.16 |
| 2024/09/17 |
2,589 |
2,597 |
2,552 |
2,589 |
1,880 |
0.98 |
| 2024/09/18 |
2,574 |
2,597 |
2,574 |
2,597 |
2,807 |
0.31 |
| 2024/09/19 |
2,615 |
2,640 |
2,607 |
2,640 |
1,689 |
1.66 |
| 2024/09/20 |
2,642 |
2,644 |
2,635 |
2,638 |
1,634 |
-0.08 |
| 2024/09/24 |
2,658 |
2,687 |
2,646 |
2,687 |
6,626 |
1.86 |
| 2024/09/25 |
2,738 |
2,738 |
2,711 |
2,714 |
12,709 |
1.00 |
| 2024/09/26 |
2,738 |
2,751 |
2,729 |
2,751 |
7,513 |
1.36 |
| 2024/09/27 |
2,795 |
2,840 |
2,794 |
2,824 |
3,811 |
2.65 |
| 2024/09/30 |
2,824 |
2,824 |
2,787 |
2,807 |
6,029 |
-0.60 |
| 2024/10/01 |
2,820 |
2,820 |
2,771 |
2,793 |
11,680 |
-0.50 |
| 2024/10/02 |
2,770 |
2,850 |
2,766 |
2,838 |
3,746 |
1.61 |
| 2024/10/03 |
2,882 |
2,892 |
2,853 |
2,870 |
2,586 |
1.13 |
| 2024/10/04 |
2,850 |
2,878 |
2,846 |
2,862 |
2,174 |
-0.28 |
| 2024/10/07 |
2,913 |
3,035 |
2,891 |
2,968 |
9,881 |
3.70 |
| 2024/10/08 |
2,955 |
2,960 |
2,846 |
2,865 |
5,250 |
-3.47 |
| 2024/10/09 |
2,845 |
2,877 |
2,837 |
2,849 |
1,031 |
-0.56 |
| 2024/10/10 |
2,863 |
2,888 |
2,823 |
2,881 |
33,745 |
1.12 |
| 2024/10/11 |
2,877 |
2,890 |
2,873 |
2,884 |
1,856 |
0.10 |
| 2024/10/15 |
2,917 |
2,917 |
2,871 |
2,883 |
8,844 |
-0.03 |
| 2024/10/16 |
2,865 |
2,869 |
2,822 |
2,842 |
4,651 |
-1.42 |
| 2024/10/17 |
2,842 |
2,877 |
2,842 |
2,877 |
1,394 |
1.23 |
| 2024/10/18 |
2,886 |
2,906 |
2,860 |
2,887 |
6,258 |
0.35 |
| 2024/10/21 |
2,905 |
2,905 |
2,861 |
2,867 |
3,286 |
-0.69 |
| 2024/10/22 |
2,896 |
2,896 |
2,867 |
2,867 |
5,503 |
0.00 |
| 2024/10/23 |
2,888 |
2,889 |
2,873 |
2,886 |
1,689 |
0.66 |
| 2024/10/24 |
2,886 |
2,894 |
2,878 |
2,885 |
1,340 |
-0.03 |
| 2024/10/25 |
2,843 |
2,879 |
2,817 |
2,879 |
5,822 |
-0.21 |
| 2024/10/28 |
2,895 |
2,919 |
2,850 |
2,915 |
8,073 |
1.25 |
| 2024/10/29 |
2,915 |
2,915 |
2,882 |
2,895 |
1,426 |
-0.69 |
| 2024/10/30 |
2,883 |
2,895 |
2,878 |
2,888 |
3,236 |
-0.24 |
| 2024/10/31 |
2,860 |
2,889 |
2,815 |
2,889 |
8,247 |
0.03 |
| 2024/11/01 |
2,826 |
2,910 |
2,826 |
2,910 |
2,447 |
0.73 |
| 2024/11/05 |
2,853 |
2,910 |
2,853 |
2,875 |
3,492 |
-1.20 |
| 2024/11/06 |
2,910 |
2,940 |
2,876 |
2,890 |
3,198 |
0.52 |
| 2024/11/07 |
2,914 |
2,919 |
2,903 |
2,919 |
1,344 |
1.00 |
| 2024/11/08 |
2,940 |
2,945 |
2,910 |
2,934 |
3,901 |
0.51 |
| 2024/11/11 |
2,897 |
2,905 |
2,865 |
2,884 |
10,223 |
-1.70 |
| 2024/11/12 |
2,876 |
2,897 |
2,824 |
2,840 |
12,081 |
-1.53 |
| 2024/11/13 |
2,830 |
2,840 |
2,823 |
2,823 |
2,462 |
-0.60 |
| 2024/11/14 |
2,826 |
2,830 |
2,815 |
2,817 |
575 |
-0.21 |
| 2024/11/15 |
2,817 |
2,834 |
2,816 |
2,834 |
1,706 |
0.60 |
| 2024/11/18 |
2,806 |
2,839 |
2,806 |
2,839 |
5,416 |
0.18 |
| 2024/11/19 |
2,811 |
2,838 |
2,797 |
2,838 |
32,814 |
-0.04 |
| 2024/11/20 |
2,837 |
2,837 |
2,813 |
2,830 |
4,931 |
-0.28 |
| 2024/11/21 |
2,812 |
2,827 |
2,802 |
2,802 |
5,300 |
-0.99 |
| 2024/11/22 |
2,798 |
2,810 |
2,793 |
2,793 |
2,073 |
-0.32 |
| 2024/11/25 |
2,796 |
2,833 |
2,796 |
2,819 |
11,224 |
0.93 |
| 2024/11/26 |
2,820 |
2,820 |
2,775 |
2,785 |
994 |
-1.21 |
| 2024/11/27 |
2,779 |
2,785 |
2,755 |
2,756 |
6,254 |
-1.04 |
| 2024/11/28 |
2,732 |
2,760 |
2,732 |
2,746 |
1,028 |
-0.36 |
| 2024/11/29 |
2,751 |
2,789 |
2,708 |
2,730 |
14,807 |
-0.58 |
| 2024/12/02 |
2,755 |
2,755 |
2,731 |
2,752 |
1,669 |
0.81 |
| 2024/12/03 |
2,758 |
2,774 |
2,745 |
2,747 |
10,327 |
-0.18 |
| 2024/12/04 |
2,722 |
2,766 |
2,718 |
2,766 |
1,640 |
0.69 |
| 2024/12/05 |
2,779 |
2,780 |
2,755 |
2,758 |
12,335 |
-0.29 |
| 2024/12/06 |
2,796 |
2,796 |
2,761 |
2,784 |
1,682 |
0.94 |
| 2024/12/09 |
2,795 |
2,895 |
2,762 |
2,771 |
8,808 |
-0.47 |
| 2024/12/10 |
2,842 |
2,851 |
2,814 |
2,814 |
2,939 |
1.55 |
| 2024/12/11 |
2,814 |
2,838 |
2,814 |
2,819 |
2,787 |
0.18 |
| 2024/12/12 |
2,839 |
2,852 |
2,828 |
2,852 |
2,058 |
1.17 |
| 2024/12/13 |
2,835 |
2,839 |
2,823 |
2,836 |
3,028 |
-0.56 |
| 2024/12/16 |
2,853 |
2,868 |
2,836 |
2,845 |
6,024 |
0.32 |
| 2024/12/17 |
2,840 |
2,849 |
2,833 |
2,849 |
4,438 |
0.14 |
| 2024/12/18 |
2,830 |
2,848 |
2,825 |
2,840 |
8,902 |
-0.32 |
| 2024/12/19 |
2,820 |
2,837 |
2,771 |
2,812 |
4,426 |
-0.99 |
| 2024/12/20 |
2,828 |
2,851 |
2,786 |
2,786 |
8,523 |
-0.92 |
| 2024/12/23 |
2,849 |
2,849 |
2,819 |
2,831 |
1,479 |
1.62 |
| 2024/12/24 |
2,850 |
2,874 |
2,825 |
2,858 |
7,733 |
0.95 |
| 2024/12/25 |
2,877 |
2,877 |
2,848 |
2,850 |
998 |
-0.28 |
| 2024/12/26 |
2,850 |
2,866 |
2,850 |
2,855 |
9,967 |
0.18 |
| 2024/12/27 |
2,888 |
2,894 |
2,846 |
2,864 |
2,411 |
0.32 |
| 2024/12/30 |
2,866 |
2,895 |
2,845 |
2,845 |
7,903 |
-0.66 |
| 2025/01/06 |
2,844 |
2,871 |
2,841 |
2,863 |
3,948 |
0.63 |
| 2025/01/07 |
2,844 |
2,864 |
2,844 |
2,855 |
1,689 |
-0.28 |
| 2025/01/08 |
2,848 |
2,855 |
2,835 |
2,835 |
2,067 |
-0.70 |
| 2025/01/09 |
2,849 |
2,849 |
2,818 |
2,819 |
5,153 |
-0.56 |
| 2025/01/10 |
2,825 |
2,826 |
2,811 |
2,815 |
2,179 |
-0.14 |
| 2025/01/14 |
2,787 |
2,787 |
2,755 |
2,784 |
4,087 |
-1.10 |
| 2025/01/15 |
2,785 |
2,799 |
2,757 |
2,757 |
7,321 |
-0.97 |
| 2025/01/16 |
2,790 |
2,800 |
2,780 |
2,791 |
680 |
1.23 |
| 2025/01/17 |
2,777 |
2,818 |
2,767 |
2,818 |
10,337 |
0.97 |
| 2025/01/20 |
2,818 |
2,825 |
2,805 |
2,805 |
3,336 |
-0.46 |
| 2025/01/21 |
2,840 |
2,843 |
2,812 |
2,824 |
3,567 |
0.68 |
| 2025/01/22 |
2,825 |
2,847 |
2,815 |
2,821 |
2,572 |
-0.11 |
| 2025/01/23 |
2,815 |
2,832 |
2,815 |
2,829 |
6,724 |
0.28 |
| 2025/01/24 |
2,828 |
2,849 |
2,821 |
2,849 |
3,056 |
0.71 |
| 2025/01/27 |
2,850 |
2,850 |
2,800 |
2,820 |
15,618 |
-1.02 |
| 2025/01/28 |
2,840 |
2,840 |
2,751 |
2,817 |
6,984 |
-0.11 |
| 2025/01/29 |
2,818 |
2,839 |
2,795 |
2,820 |
713 |
0.11 |
| 2025/01/30 |
2,830 |
2,830 |
2,796 |
2,818 |
5,812 |
-0.07 |
| 2025/01/31 |
2,850 |
2,850 |
2,794 |
2,840 |
5,954 |
0.78 |
| 2025/02/03 |
2,757 |
2,812 |
2,757 |
2,789 |
5,215 |
-1.80 |
| 2025/02/04 |
2,819 |
2,820 |
2,803 |
2,819 |
841 |
1.08 |
| 2025/02/05 |
2,829 |
2,832 |
2,805 |
2,821 |
1,332 |
0.07 |
| 2025/02/06 |
2,750 |
2,806 |
2,748 |
2,790 |
7,955 |
-1.10 |
| 2025/02/07 |
2,783 |
2,796 |
2,760 |
2,783 |
5,554 |
-0.25 |
| 2025/02/10 |
2,792 |
2,792 |
2,739 |
2,765 |
15,609 |
-0.65 |
| 2025/02/12 |
2,767 |
2,783 |
2,767 |
2,783 |
2,004 |
0.65 |
| 2025/02/13 |
2,785 |
2,820 |
2,785 |
2,820 |
2,540 |
1.33 |
| 2025/02/14 |
2,787 |
2,806 |
2,786 |
2,806 |
1,329 |
-0.50 |
| 2025/02/17 |
2,799 |
2,822 |
2,788 |
2,822 |
1,150 |
0.57 |
| 2025/02/18 |
2,818 |
2,843 |
2,810 |
2,840 |
979 |
0.64 |
| 2025/02/19 |
2,846 |
2,846 |
2,820 |
2,827 |
632 |
-0.46 |
| 2025/02/20 |
2,841 |
2,841 |
2,800 |
2,811 |
4,785 |
-0.57 |
| 2025/02/21 |
2,826 |
2,831 |
2,811 |
2,825 |
240 |
0.50 |
| 2025/02/25 |
2,800 |
2,800 |
2,770 |
2,790 |
5,618 |
-1.24 |
| 2025/02/26 |
2,789 |
2,789 |
2,760 |
2,772 |
9,423 |
-0.65 |
| 2025/02/27 |
2,791 |
2,791 |
2,756 |
2,772 |
515 |
0.00 |
| 2025/02/28 |
2,772 |
2,773 |
2,698 |
2,710 |
6,141 |
-2.24 |
| 2025/03/03 |
2,738 |
2,751 |
2,682 |
2,682 |
2,904 |
-1.03 |
| 2025/03/04 |
2,699 |
2,703 |
2,662 |
2,662 |
3,796 |
-0.75 |
| 2025/03/05 |
2,678 |
2,734 |
2,678 |
2,734 |
4,291 |
2.70 |
| 2025/03/06 |
2,735 |
2,772 |
2,728 |
2,767 |
2,330 |
1.21 |
| 2025/03/07 |
2,771 |
2,771 |
2,743 |
2,764 |
4,327 |
-0.11 |
| 2025/03/10 |
2,745 |
2,750 |
2,692 |
2,705 |
4,723 |
-2.13 |
| 2025/03/11 |
2,667 |
2,675 |
2,644 |
2,675 |
2,816 |
-1.11 |
| 2025/03/12 |
2,693 |
2,721 |
2,666 |
2,710 |
1,252 |
1.31 |
| 2025/03/13 |
2,746 |
2,746 |
2,684 |
2,685 |
8,136 |
-0.92 |
| 2025/03/14 |
2,723 |
2,723 |
2,705 |
2,723 |
782 |
1.42 |
| 2025/03/17 |
2,764 |
2,764 |
2,742 |
2,763 |
1,499 |
1.47 |
| 2025/03/18 |
2,820 |
2,820 |
2,797 |
2,820 |
2,818 |
2.06 |
| 2025/03/19 |
2,820 |
2,820 |
2,807 |
2,818 |
1,792 |
-0.07 |
| 2025/03/21 |
2,808 |
2,808 |
2,758 |
2,758 |
4,501 |
-2.13 |
| 2025/03/24 |
2,780 |
2,805 |
2,755 |
2,797 |
12,908 |
1.41 |
| 2025/03/25 |
2,820 |
2,820 |
2,798 |
2,814 |
1,576 |
0.61 |
| 2025/03/26 |
2,814 |
2,819 |
2,789 |
2,805 |
1,440 |
-0.32 |
| 2025/03/27 |
2,816 |
2,816 |
2,777 |
2,803 |
11,968 |
-0.07 |
| 2025/03/28 |
2,814 |
2,814 |
2,780 |
2,786 |
1,078 |
-0.61 |
| 2025/03/31 |
2,684 |
2,715 |
2,671 |
2,715 |
12,912 |
-2.55 |
| 2025/04/01 |
2,715 |
2,745 |
2,708 |
2,741 |
11,542 |
0.96 |
| 2025/04/02 |
2,745 |
2,745 |
2,719 |
2,725 |
1,415 |
-0.58 |
| 2025/04/03 |
2,640 |
2,683 |
2,628 |
2,652 |
7,612 |
-2.68 |
| 2025/04/04 |
2,600 |
2,627 |
2,591 |
2,618 |
2,882 |
-1.28 |
| 2025/04/07 |
2,388 |
2,436 |
2,358 |
2,380 |
7,519 |
-9.09 |
| 2025/04/08 |
2,450 |
2,533 |
2,425 |
2,425 |
8,127 |
1.89 |
| 2025/04/09 |
2,387 |
2,470 |
2,338 |
2,401 |
6,877 |
-0.99 |
| 2025/04/10 |
2,600 |
2,650 |
2,520 |
2,570 |
10,977 |
7.04 |
| 2025/04/11 |
2,560 |
2,560 |
2,426 |
2,524 |
6,692 |
-1.79 |
| 2025/04/14 |
2,528 |
2,554 |
2,507 |
2,527 |
24,781 |
0.12 |
| 2025/04/15 |
2,555 |
2,555 |
2,533 |
2,545 |
4,667 |
0.71 |
| 2025/04/16 |
2,595 |
2,595 |
2,523 |
2,534 |
10,175 |
-0.43 |
| 2025/04/17 |
2,520 |
2,535 |
2,478 |
2,510 |
2,535 |
-0.95 |
| 2025/04/18 |
2,520 |
2,529 |
2,511 |
2,529 |
1,639 |
0.76 |
| 2025/04/21 |
2,521 |
2,522 |
2,491 |
2,522 |
3,196 |
-0.28 |
| 2025/04/22 |
2,522 |
2,525 |
2,477 |
2,489 |
8,418 |
-1.31 |
| 2025/04/23 |
2,573 |
2,573 |
2,544 |
2,548 |
6,243 |
2.37 |
| 2025/04/24 |
2,577 |
2,595 |
2,551 |
2,569 |
6,691 |
0.82 |
| 2025/04/25 |
2,596 |
2,615 |
2,594 |
2,613 |
9,025 |
1.71 |
| 2025/04/28 |
2,630 |
2,630 |
2,589 |
2,600 |
1,216 |
-0.50 |
| 2025/04/30 |
2,613 |
2,619 |
2,590 |
2,590 |
5,505 |
-0.38 |
| 2025/05/01 |
2,622 |
2,638 |
2,615 |
2,627 |
3,288 |
1.43 |
| 2025/05/02 |
2,641 |
2,700 |
2,640 |
2,700 |
2,805 |
2.78 |
| 2025/05/07 |
2,700 |
2,700 |
2,663 |
2,663 |
3,935 |
-1.37 |
| 2025/05/08 |
2,699 |
2,699 |
2,673 |
2,691 |
2,247 |
1.05 |
| 2025/05/09 |
2,691 |
2,715 |
2,687 |
2,715 |
11,512 |
0.89 |
| 2025/05/12 |
2,743 |
2,780 |
2,742 |
2,780 |
4,404 |
2.39 |
| 2025/05/13 |
2,821 |
2,843 |
2,811 |
2,821 |
2,708 |
1.47 |
| 2025/05/14 |
2,824 |
2,838 |
2,810 |
2,814 |
2,870 |
-0.25 |
| 2025/05/15 |
2,812 |
2,841 |
2,805 |
2,805 |
10,295 |
-0.32 |
| 2025/05/16 |
2,819 |
2,819 |
2,787 |
2,800 |
4,507 |
-0.18 |
| 2025/05/19 |
2,818 |
2,818 |
2,778 |
2,778 |
1,077 |
-0.79 |
| 2025/05/20 |
2,814 |
2,814 |
2,776 |
2,776 |
4,431 |
-0.07 |
| 2025/05/21 |
2,788 |
2,788 |
2,777 |
2,788 |
727 |
0.43 |
| 2025/05/22 |
2,788 |
2,788 |
2,748 |
2,748 |
3,483 |
-1.43 |
| 2025/05/23 |
2,780 |
2,787 |
2,754 |
2,758 |
12,797 |
0.36 |
| 2025/05/26 |
2,758 |
2,772 |
2,754 |
2,769 |
6,784 |
0.40 |
| 2025/05/27 |
2,767 |
2,767 |
2,738 |
2,753 |
6,334 |
-0.58 |
| 2025/05/28 |
2,764 |
2,788 |
2,764 |
2,770 |
6,003 |
0.62 |
| 2025/05/29 |
2,820 |
2,827 |
2,808 |
2,825 |
12,310 |
1.99 |
| 2025/05/30 |
2,778 |
2,788 |
2,753 |
2,765 |
1,357 |
-2.12 |
| 2025/06/02 |
2,750 |
2,750 |
2,720 |
2,747 |
12,373 |
-0.65 |
| 2025/06/03 |
2,738 |
2,750 |
2,734 |
2,749 |
1,465 |
0.07 |
| 2025/06/04 |
2,753 |
2,800 |
2,753 |
2,799 |
4,535 |
1.82 |
| 2025/06/05 |
2,786 |
2,800 |
2,783 |
2,798 |
2,247 |
-0.04 |
| 2025/06/06 |
2,800 |
2,818 |
2,800 |
2,814 |
2,302 |
0.57 |
| 2025/06/09 |
2,832 |
2,845 |
2,828 |
2,845 |
3,887 |
1.10 |
| 2025/06/10 |
2,851 |
2,885 |
2,851 |
2,857 |
11,936 |
0.42 |
| 2025/06/11 |
2,877 |
2,900 |
2,877 |
2,895 |
2,046 |
1.33 |
| 2025/06/12 |
2,901 |
2,901 |
2,877 |
2,881 |
2,591 |
-0.48 |
| 2025/06/13 |
2,887 |
2,890 |
2,824 |
2,825 |
3,448 |
-1.94 |
| 2025/06/16 |
2,803 |
2,833 |
2,794 |
2,813 |
10,214 |
-0.42 |
| 2025/06/17 |
2,860 |
2,860 |
2,750 |
2,832 |
4,420 |
0.68 |
| 2025/06/18 |
2,845 |
2,851 |
2,834 |
2,834 |
2,483 |
0.07 |
| 2025/06/19 |
2,818 |
2,858 |
2,808 |
2,811 |
4,156 |
-0.81 |
| 2025/06/20 |
2,838 |
2,844 |
2,834 |
2,841 |
1,517 |
1.07 |
| 2025/06/23 |
2,820 |
2,855 |
2,820 |
2,842 |
3,461 |
0.04 |
| 2025/06/24 |
2,845 |
2,898 |
2,845 |
2,898 |
3,914 |
1.97 |
| 2025/06/25 |
2,900 |
2,920 |
2,898 |
2,920 |
1,643 |
0.76 |
| 2025/06/26 |
2,924 |
2,926 |
2,905 |
2,915 |
7,559 |
-0.17 |
| 2025/06/27 |
2,923 |
2,966 |
2,914 |
2,924 |
2,759 |
0.31 |
| 2025/06/30 |
2,934 |
2,943 |
2,919 |
2,919 |
6,458 |
-0.17 |
| 2025/07/01 |
2,912 |
2,937 |
2,905 |
2,923 |
3,094 |
0.14 |
| 2025/07/02 |
2,934 |
2,934 |
2,910 |
2,917 |
1,013 |
-0.21 |
| 2025/07/03 |
2,933 |
2,933 |
2,920 |
2,930 |
3,584 |
0.45 |
| 2025/07/04 |
2,953 |
2,960 |
2,931 |
2,931 |
2,190 |
0.03 |
| 2025/07/07 |
2,953 |
2,953 |
2,930 |
2,951 |
734 |
0.68 |
| 2025/07/08 |
2,965 |
2,976 |
2,953 |
2,965 |
1,942 |
0.47 |
| 2025/07/09 |
2,965 |
2,986 |
2,960 |
2,964 |
2,892 |
-0.03 |
| 2025/07/10 |
3,011 |
3,060 |
2,964 |
2,975 |
46,503 |
0.37 |
| 2025/07/11 |
2,999 |
3,013 |
2,985 |
2,991 |
5,413 |
0.54 |
| 2025/07/14 |
3,007 |
3,021 |
2,995 |
3,021 |
9,033 |
1.00 |
| 2025/07/15 |
3,041 |
3,125 |
3,021 |
3,063 |
4,595 |
1.39 |
| 2025/07/16 |
3,064 |
3,070 |
3,039 |
3,058 |
7,348 |
-0.16 |
| 2025/07/17 |
3,070 |
3,074 |
3,060 |
3,064 |
2,380 |
0.20 |
| 2025/07/18 |
3,065 |
3,100 |
3,062 |
3,079 |
4,411 |
0.49 |
| 2025/07/22 |
3,094 |
3,170 |
3,086 |
3,088 |
2,570 |
0.29 |
| 2025/07/23 |
3,060 |
3,089 |
3,060 |
3,070 |
6,416 |
-0.58 |
| 2025/07/24 |
3,088 |
3,100 |
3,080 |
3,080 |
1,265 |
0.33 |
| 2025/07/25 |
3,080 |
3,108 |
3,074 |
3,089 |
3,685 |
0.29 |
| 2025/07/28 |
3,104 |
3,116 |
3,090 |
3,104 |
1,376 |
0.49 |
| 2025/07/29 |
3,098 |
3,104 |
3,035 |
3,103 |
17,573 |
-0.03 |
| 2025/07/30 |
3,100 |
3,120 |
3,085 |
3,092 |
11,156 |
-0.35 |
| 2025/07/31 |
3,092 |
3,114 |
3,062 |
3,092 |
14,628 |
0.00 |
| 2025/08/01 |
3,110 |
3,166 |
3,077 |
3,085 |
6,028 |
-0.23 |
| 2025/08/04 |
3,030 |
3,030 |
2,881 |
3,011 |
27,233 |
-2.40 |
| 2025/08/05 |
3,033 |
3,044 |
3,015 |
3,030 |
9,236 |
0.63 |
| 2025/08/06 |
3,030 |
3,054 |
3,030 |
3,052 |
1,147 |
0.73 |
| 2025/08/07 |
3,061 |
3,184 |
3,023 |
3,050 |
12,999 |
-0.07 |
| 2025/08/08 |
3,070 |
3,074 |
3,040 |
3,047 |
11,913 |
-0.10 |
| 2025/08/12 |
3,056 |
3,078 |
3,056 |
3,068 |
8,081 |
0.69 |
| 2025/08/13 |
3,100 |
3,100 |
3,076 |
3,085 |
1,926 |
0.55 |
| 2025/08/14 |
3,092 |
3,093 |
3,055 |
3,055 |
11,036 |
-0.97 |
| 2025/08/15 |
3,095 |
3,098 |
3,050 |
3,073 |
6,836 |
0.59 |
| 2025/08/18 |
3,074 |
3,115 |
3,073 |
3,091 |
23,209 |
0.59 |
| 2025/08/19 |
3,128 |
3,128 |
3,095 |
3,108 |
958 |
0.55 |
| 2025/08/20 |
3,100 |
3,133 |
3,055 |
3,080 |
9,798 |
-0.90 |
| 2025/08/21 |
3,078 |
3,085 |
3,063 |
3,071 |
3,390 |
-0.29 |
| 2025/08/22 |
3,093 |
3,099 |
3,078 |
3,099 |
4,428 |
0.91 |
| 2025/08/25 |
3,109 |
3,110 |
3,097 |
3,109 |
838 |
0.32 |
| 2025/08/26 |
3,100 |
3,110 |
3,096 |
3,110 |
994 |
0.03 |
| 2025/08/27 |
3,110 |
3,115 |
3,098 |
3,114 |
7,377 |
0.13 |
| 2025/08/28 |
3,114 |
3,114 |
3,065 |
3,065 |
12,704 |
-1.57 |
| 2025/08/29 |
3,063 |
3,096 |
3,061 |
3,074 |
2,436 |
0.29 |
| 2025/09/01 |
3,064 |
3,111 |
3,053 |
3,053 |
8,635 |
-0.68 |
| 2025/09/02 |
3,123 |
3,123 |
3,067 |
3,067 |
2,674 |
0.46 |
| 2025/09/03 |
3,097 |
3,105 |
3,070 |
3,070 |
10,135 |
0.10 |
| 2025/09/04 |
3,068 |
3,106 |
3,067 |
3,084 |
2,455 |
0.46 |
| 2025/09/05 |
3,082 |
3,120 |
3,080 |
3,080 |
725 |
-0.13 |
| 2025/09/08 |
3,100 |
3,130 |
3,099 |
3,122 |
1,295 |
1.36 |
| 2025/09/09 |
3,133 |
3,133 |
3,120 |
3,126 |
1,137 |
0.13 |
| 2025/09/10 |
3,134 |
3,181 |
3,129 |
3,162 |
11,977 |
1.15 |
| 2025/09/11 |
3,184 |
3,186 |
3,163 |
3,171 |
1,437 |
0.28 |
| 2025/09/12 |
3,186 |
3,196 |
3,178 |
3,194 |
1,055 |
0.73 |
| 2025/09/16 |
3,201 |
3,234 |
3,200 |
3,222 |
5,700 |
0.88 |
| 2025/09/17 |
3,246 |
3,262 |
3,217 |
3,262 |
2,029 |
1.24 |
| 2025/09/18 |
3,279 |
3,415 |
3,260 |
3,284 |
4,018 |
0.67 |
| 2025/09/19 |
3,268 |
3,282 |
3,267 |
3,270 |
1,294 |
-0.43 |
| 2025/09/22 |
3,280 |
3,280 |
3,258 |
3,265 |
9,969 |
-0.15 |
| 2025/09/24 |
3,280 |
3,281 |
3,244 |
3,269 |
3,031 |
0.12 |
| 2025/09/25 |
3,294 |
3,295 |
3,279 |
3,279 |
9,080 |
0.31 |
| 2025/09/26 |
3,275 |
3,293 |
3,244 |
3,284 |
2,303 |
0.15 |
| 2025/09/29 |
3,307 |
3,307 |
3,270 |
3,270 |
3,615 |
-0.43 |
| 2025/09/30 |
3,269 |
3,280 |
3,265 |
3,270 |
589 |
0.00 |
| 2025/10/01 |
3,272 |
3,293 |
3,270 |
3,280 |
2,297 |
0.31 |
| 2025/10/02 |
3,316 |
3,320 |
3,284 |
3,308 |
7,165 |
0.85 |
| 2025/10/03 |
3,330 |
3,345 |
3,312 |
3,345 |
7,153 |
1.12 |
| 2025/10/06 |
3,365 |
3,387 |
3,358 |
3,372 |
3,213 |
0.81 |
| 2025/10/07 |
3,439 |
3,439 |
3,391 |
3,429 |
4,186 |
1.69 |
| 2025/10/08 |
3,440 |
3,445 |
3,429 |
3,435 |
7,453 |
0.17 |
| 2025/10/09 |
3,454 |
3,473 |
3,441 |
3,460 |
4,638 |
0.73 |
| 2025/10/10 |
3,469 |
3,469 |
3,420 |
3,431 |
9,670 |
-0.84 |
| 2025/10/14 |
3,406 |
3,460 |
3,331 |
3,331 |
7,485 |
-2.91 |
| 2025/10/15 |
3,370 |
3,396 |
3,344 |
3,396 |
2,067 |
1.95 |
| 2025/10/16 |
3,382 |
3,408 |
3,377 |
3,405 |
9,041 |
0.27 |
| 2025/10/17 |
3,405 |
3,405 |
3,350 |
3,358 |
3,648 |
-1.38 |
| 2025/10/20 |
3,398 |
3,428 |
3,385 |
3,409 |
3,298 |
1.52 |
| 2025/10/21 |
3,448 |
3,455 |
3,411 |
3,437 |
7,620 |
0.82 |
| 2025/10/22 |
3,450 |
3,459 |
3,406 |
3,445 |
9,600 |
0.23 |
| 2025/10/23 |
3,440 |
3,449 |
3,413 |
3,415 |
1,572 |
-0.87 |
| 2025/10/24 |
3,459 |
3,496 |
3,459 |
3,496 |
7,510 |
2.37 |
| 2025/10/27 |
3,560 |
3,560 |
3,526 |
3,531 |
7,353 |
1.00 |
| 2025/10/28 |
3,540 |
3,546 |
3,487 |
3,487 |
5,540 |
-1.25 |
| 2025/10/29 |
3,525 |
3,560 |
3,504 |
3,547 |
2,406 |
1.72 |
| 2025/10/30 |
3,535 |
3,560 |
3,535 |
3,559 |
1,772 |
0.34 |
| 2025/10/31 |
3,629 |
3,629 |
3,560 |
3,568 |
10,452 |
0.25 |
| 2025/11/04 |
3,555 |
3,569 |
3,518 |
3,518 |
10,660 |
-1.40 |
| 2025/11/05 |
3,514 |
3,514 |
3,421 |
3,462 |
7,449 |
-1.59 |
| 2025/11/06 |
3,530 |
3,530 |
3,497 |
3,520 |
6,055 |
1.68 |
| 2025/11/07 |
3,487 |
3,504 |
3,451 |
3,457 |
4,160 |
-1.79 |
| 2025/11/10 |
3,463 |
3,534 |
3,463 |
3,510 |
10,362 |
1.53 |
| 2025/11/11 |
3,557 |
3,559 |
3,534 |
3,545 |
4,140 |
1.00 |
| 2025/11/12 |
3,591 |
3,594 |
3,563 |
3,593 |
7,654 |
1.35 |
| 2025/11/13 |
3,597 |
3,600 |
3,576 |
3,584 |
12,865 |
-0.25 |
| 2025/11/14 |
3,577 |
3,578 |
3,533 |
3,549 |
5,755 |
-0.98 |
| 2025/11/17 |
3,535 |
3,542 |
3,511 |
3,511 |
5,303 |
-1.07 |
| 2025/11/18 |
3,486 |
3,509 |
3,455 |
3,463 |
3,782 |
-1.37 |
| 2025/11/19 |
3,498 |
3,504 |
3,466 |
3,503 |
2,192 |
1.16 |
| 2025/11/20 |
3,534 |
3,620 |
3,529 |
3,533 |
5,801 |
0.86 |
| 2025/11/21 |
3,518 |
3,518 |
3,450 |
3,462 |
4,536 |
-2.01 |
| 2025/11/25 |
3,497 |
3,500 |
3,472 |
3,482 |
8,133 |
0.58 |
| 2025/11/26 |
3,516 |
3,541 |
3,500 |
3,541 |
5,622 |
1.69 |
| 2025/11/27 |
3,540 |
3,560 |
3,528 |
3,560 |
4,210 |
0.54 |
| 2025/11/28 |
3,575 |
3,575 |
3,523 |
3,553 |
8,243 |
-0.20 |
| 2025/12/01 |
3,549 |
3,555 |
3,483 |
3,497 |
18,372 |
-1.58 |
| 2025/12/02 |
3,541 |
3,542 |
3,502 |
3,529 |
9,045 |
0.92 |
| 2025/12/03 |
3,529 |
3,533 |
3,488 |
3,510 |
2,256 |
-0.54 |
| 2025/12/04 |
3,529 |
3,529 |
3,494 |
3,516 |
9,629 |
0.17 |
| 2025/12/05 |
3,500 |
3,533 |
3,489 |
3,523 |
5,352 |
0.20 |
| 2025/12/08 |
3,531 |
3,534 |
3,505 |
3,510 |
3,472 |
-0.37 |
| 2025/12/09 |
3,510 |
3,527 |
3,510 |
3,520 |
1,585 |
0.28 |
| 2025/12/10 |
3,540 |
3,548 |
3,533 |
3,548 |
2,834 |
0.80 |
| 2025/12/11 |
3,540 |
3,575 |
3,510 |
3,530 |
7,522 |
-0.51 |
| 2025/12/12 |
3,555 |
3,600 |
3,534 |
3,593 |
12,256 |
1.78 |
| 2025/12/15 |
3,507 |
3,526 |
3,490 |
3,510 |
5,320 |
-2.31 |
| 2025/12/16 |
3,495 |
3,507 |
3,437 |
3,455 |
7,383 |
-1.57 |
| 2025/12/17 |
3,460 |
3,475 |
3,438 |
3,447 |
5,646 |
-0.23 |
| 2025/12/18 |
3,441 |
3,487 |
3,440 |
3,468 |
14,378 |
0.61 |
| 2025/12/19 |
3,498 |
3,498 |
3,471 |
3,494 |
1,397 |
0.75 |
| 2025/12/22 |
3,517 |
3,614 |
3,517 |
3,542 |
5,459 |
1.37 |
| 2025/12/23 |
3,570 |
3,570 |
3,542 |
3,546 |
4,193 |
0.11 |
| 2025/12/24 |
3,581 |
3,596 |
3,553 |
3,561 |
6,854 |
0.42 |
| 2025/12/25 |
3,588 |
3,589 |
3,570 |
3,580 |
14,636 |
0.53 |
| 2025/12/26 |
3,580 |
3,598 |
3,561 |
3,562 |
3,123 |
-0.50 |
| 2025/12/29 |
3,604 |
3,642 |
3,596 |
3,640 |
8,600 |
2.19 |
| 2025/12/30 |
3,635 |
3,635 |
3,611 |
3,615 |
4,069 |
-0.69 |
| 2026/01/05 |
3,676 |
3,742 |
3,670 |
3,725 |
10,721 |
3.04 |
| 2026/01/06 |
3,730 |
3,797 |
3,717 |
3,797 |
6,475 |
1.93 |
| 2026/01/07 |
3,838 |
3,838 |
3,730 |
3,744 |
11,141 |
-1.40 |
| 2026/01/08 |
3,744 |
3,760 |
3,702 |
3,720 |
17,863 |
-0.64 |
| 2026/01/09 |
3,753 |
3,754 |
3,719 |
3,750 |
6,064 |
0.81 |
| 2026/01/13 |
3,838 |
3,924 |
3,775 |
3,840 |
19,200 |
2.40 |
| 2026/01/14 |
3,898 |
3,898 |
3,835 |
3,857 |
8,736 |
0.44 |
| 2026/01/15 |
3,857 |
3,866 |
3,824 |
3,866 |
6,657 |
0.23 |
| 2026/01/16 |
3,898 |
3,898 |
3,843 |
3,845 |
4,818 |
-0.54 |
| 2026/01/19 |
3,838 |
3,845 |
3,812 |
3,822 |
6,145 |
-0.60 |
| 2026/01/20 |
3,850 |
3,900 |
3,805 |
3,815 |
6,341 |
-0.18 |
