価格情報
| 始値 |
12,000円 |
| 高値 |
12,000円 |
| 安値 |
11,885円 |
| 終値 |
11,885円 |
| 出来高 |
2,566株 |
| 売買代金 |
30,612,330円 |
| 売り気配 (15:30) |
11,885円 |
| 買い気配 (15:30) |
11,880円 |
| 年初来高値 (2026/01/19) |
12,100円 |
| 年初来安値 (2025/01/15) |
9,391円 |
基本情報
| 銘柄名 |
ＭＡＸＩＳ高利回りＪリート上場投信 |
| 英文銘柄名 |
MAXIS HIGH YIELD J-REIT ETF |
| 時価総額 |
58,829,163,375.0円 |
| 発行済株式総数 |
4,912,665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 |
118 |
8 |
1,703 |
187 |
| 2026/01/09 |
110 |
12 |
1,516 |
78 |
| 2025/12/26 |
98 |
10 |
1,438 |
-1 |
| 2025/12/19 |
88 |
10 |
1,439 |
1 |
| 2025/12/12 |
78 |
-19 |
1,438 |
-188 |
| 2025/12/05 |
97 |
-6 |
1,626 |
133 |
| 2025/11/28 |
103 |
0 |
1,493 |
-77 |
| 2025/11/21 |
103 |
-30 |
1,570 |
212 |
| 2025/11/14 |
133 |
15 |
1,358 |
116 |
| 2025/11/07 |
118 |
9 |
1,242 |
-66 |
| 2025/10/31 |
109 |
1 |
1,308 |
-143 |
| 2025/10/24 |
108 |
4 |
1,451 |
-921 |
| 2025/10/17 |
104 |
1 |
2,372 |
-285 |
| 2025/10/10 |
103 |
-20 |
2,657 |
-702 |
| 2025/10/03 |
123 |
-30 |
3,359 |
-103 |
| 2025/09/26 |
153 |
7 |
3,462 |
-49 |
| 2025/09/19 |
146 |
19 |
3,511 |
-447 |
| 2025/09/12 |
127 |
14 |
3,958 |
-719 |
| 2025/09/05 |
113 |
0 |
4,677 |
75 |
| 2025/08/29 |
113 |
-29 |
4,602 |
714 |
| 2025/08/22 |
142 |
5 |
3,888 |
-452 |
| 2025/08/15 |
137 |
3 |
4,340 |
170 |
| 2025/08/08 |
134 |
0 |
4,170 |
7 |
| 2025/08/01 |
134 |
-4 |
4,163 |
-987 |
| 2025/07/25 |
138 |
16 |
5,150 |
-2 |
| 2025/07/18 |
122 |
-1 |
5,152 |
-237 |
| 2025/07/11 |
123 |
-44 |
5,389 |
-331 |
| 2025/07/04 |
167 |
-217 |
5,720 |
1,059 |
| 2025/06/27 |
384 |
206 |
4,661 |
210 |
| 2025/06/20 |
178 |
11 |
4,451 |
105 |
| 2025/06/13 |
167 |
21 |
4,346 |
39 |
| 2025/06/06 |
146 |
10 |
4,307 |
-1,058 |
| 2025/05/30 |
136 |
56 |
5,365 |
-196 |
| 2025/05/23 |
80 |
-26 |
5,561 |
170 |
| 2025/05/16 |
106 |
-3 |
5,391 |
293 |
| 2025/05/09 |
109 |
-147 |
5,098 |
1,071 |
| 2025/05/02 |
256 |
185 |
4,027 |
-1,135 |
| 2025/04/25 |
71 |
0 |
5,162 |
226 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/01/19 |
0 |
70 |
***** |
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 |
5 |
19 |
-14 |
0 |
70 |
|
|
|
| 2026/01/19 |
東証 |
6 |
6 |
0 |
0 |
70 |
***** |
***** |
- |
| 2026/01/16 |
東証 |
7 |
7 |
0 |
0 |
70 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
7 |
7 |
0 |
0 |
70 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
10 |
10 |
0 |
0 |
210 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
8 |
8 |
0 |
0 |
70 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
8 |
8 |
0 |
0 |
70 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
8 |
8 |
0 |
0 |
70 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
49 |
49 |
0 |
0 |
1120 |
***** |
***** |
- |
| 2026/01/06 |
東証 |
25 |
25 |
0 |
0 |
140 |
***** |
***** |
- |
| 2026/01/05 |
東証 |
25 |
25 |
0 |
0 |
140 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
26 |
26 |
0 |
0 |
140 |
***** |
***** |
- |
| 2025/12/29 |
東証 |
26 |
26 |
0 |
0 |
140 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
21 |
21 |
0 |
0 |
840 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
20 |
20 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
20 |
20 |
0 |
0 |
210 |
***** |
***** |
- |
| 2025/12/23 |
東証 |
20 |
20 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/22 |
東証 |
20 |
20 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/19 |
東証 |
20 |
20 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/18 |
東証 |
20 |
20 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/17 |
東証 |
22 |
22 |
0 |
0 |
210 |
***** |
***** |
- |
| 2025/12/16 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/15 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/12 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
22 |
22 |
0 |
0 |
210 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
| 2025/12/04 |
東証 |
22 |
22 |
0 |
0 |
70 |
***** |
***** |
- |
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 |
9,782 |
9,810 |
9,751 |
9,802 |
5,912 |
- |
| 2024/07/29 |
9,804 |
9,834 |
9,751 |
9,834 |
1,421 |
0.33 |
| 2024/07/30 |
9,840 |
9,890 |
9,802 |
9,835 |
2,176 |
0.01 |
| 2024/07/31 |
9,825 |
9,918 |
9,824 |
9,897 |
1,514 |
0.63 |
| 2024/08/01 |
9,922 |
9,922 |
9,725 |
9,840 |
66,700 |
-0.58 |
| 2024/08/02 |
9,770 |
9,787 |
9,601 |
9,730 |
45,277 |
-1.12 |
| 2024/08/05 |
9,620 |
9,620 |
9,195 |
9,200 |
22,657 |
-5.45 |
| 2024/08/06 |
9,350 |
9,785 |
9,300 |
9,577 |
144,596 |
4.10 |
| 2024/08/07 |
9,590 |
9,828 |
9,473 |
9,695 |
12,619 |
1.23 |
| 2024/08/08 |
9,695 |
9,810 |
9,669 |
9,701 |
21,262 |
0.06 |
| 2024/08/09 |
9,673 |
9,788 |
9,640 |
9,653 |
5,979 |
-0.49 |
| 2024/08/13 |
9,661 |
9,796 |
9,661 |
9,767 |
15,745 |
1.18 |
| 2024/08/14 |
9,801 |
9,865 |
9,740 |
9,865 |
1,475 |
1.00 |
| 2024/08/15 |
9,824 |
9,906 |
9,758 |
9,906 |
3,070 |
0.42 |
| 2024/08/16 |
9,900 |
9,955 |
9,889 |
9,955 |
3,604 |
0.49 |
| 2024/08/19 |
9,951 |
9,965 |
9,870 |
9,928 |
1,006 |
-0.27 |
| 2024/08/20 |
9,965 |
9,990 |
9,928 |
9,966 |
1,864 |
0.38 |
| 2024/08/21 |
9,979 |
9,979 |
9,940 |
9,944 |
519 |
-0.22 |
| 2024/08/22 |
9,944 |
9,949 |
9,853 |
9,942 |
1,573 |
-0.02 |
| 2024/08/23 |
9,935 |
9,974 |
9,933 |
9,953 |
2,436 |
0.11 |
| 2024/08/26 |
9,980 |
10,030 |
9,980 |
10,030 |
3,767 |
0.77 |
| 2024/08/27 |
10,020 |
10,195 |
10,020 |
10,180 |
3,449 |
1.50 |
| 2024/08/28 |
10,195 |
10,220 |
10,160 |
10,190 |
1,951 |
0.10 |
| 2024/08/29 |
10,200 |
10,240 |
10,115 |
10,125 |
1,261 |
-0.64 |
| 2024/08/30 |
10,105 |
10,105 |
10,025 |
10,035 |
839 |
-0.89 |
| 2024/09/02 |
10,080 |
10,100 |
10,030 |
10,035 |
909 |
0.00 |
| 2024/09/03 |
10,075 |
10,075 |
10,015 |
10,040 |
795 |
0.05 |
| 2024/09/04 |
9,999 |
10,010 |
9,920 |
9,921 |
1,719 |
-1.19 |
| 2024/09/05 |
9,920 |
10,000 |
9,900 |
9,900 |
1,720 |
-0.21 |
| 2024/09/06 |
9,948 |
9,948 |
9,885 |
9,915 |
1,066 |
0.15 |
| 2024/09/09 |
9,856 |
9,906 |
9,833 |
9,866 |
1,634 |
-0.49 |
| 2024/09/10 |
9,912 |
9,999 |
9,912 |
9,944 |
3,575 |
0.79 |
| 2024/09/11 |
9,998 |
9,998 |
9,806 |
9,840 |
2,049 |
-1.05 |
| 2024/09/12 |
9,893 |
9,926 |
9,860 |
9,890 |
919 |
0.51 |
| 2024/09/13 |
9,970 |
9,970 |
9,910 |
9,916 |
927 |
0.26 |
| 2024/09/17 |
10,010 |
10,010 |
9,870 |
9,935 |
1,013 |
0.19 |
| 2024/09/18 |
9,943 |
9,943 |
9,875 |
9,925 |
1,513 |
-0.10 |
| 2024/09/19 |
9,936 |
9,980 |
9,899 |
9,902 |
1,309 |
-0.23 |
| 2024/09/20 |
9,905 |
10,005 |
9,905 |
9,938 |
5,382 |
0.36 |
| 2024/09/24 |
9,938 |
9,999 |
9,913 |
9,928 |
1,197 |
-0.10 |
| 2024/09/25 |
9,977 |
9,980 |
9,880 |
9,965 |
2,867 |
0.37 |
| 2024/09/26 |
9,959 |
9,995 |
9,948 |
9,995 |
1,585 |
0.30 |
| 2024/09/27 |
10,010 |
10,045 |
9,979 |
10,030 |
2,136 |
0.35 |
| 2024/09/30 |
10,010 |
10,010 |
9,830 |
9,845 |
6,203 |
-1.84 |
| 2024/10/01 |
9,995 |
9,995 |
9,813 |
9,843 |
7,467 |
-0.02 |
| 2024/10/02 |
9,826 |
9,829 |
9,776 |
9,812 |
8,060 |
-0.31 |
| 2024/10/03 |
9,832 |
9,869 |
9,832 |
9,840 |
8,522 |
0.29 |
| 2024/10/04 |
9,898 |
9,898 |
9,819 |
9,844 |
10,523 |
0.04 |
| 2024/10/07 |
9,894 |
9,936 |
9,764 |
9,935 |
8,595 |
0.92 |
| 2024/10/08 |
9,934 |
9,999 |
9,860 |
9,999 |
7,782 |
0.64 |
| 2024/10/09 |
9,850 |
9,892 |
9,800 |
9,805 |
6,358 |
-1.94 |
| 2024/10/10 |
9,669 |
9,690 |
9,579 |
9,596 |
126,168 |
-2.13 |
| 2024/10/11 |
9,653 |
9,653 |
9,552 |
9,576 |
10,484 |
-0.21 |
| 2024/10/15 |
9,577 |
9,600 |
9,546 |
9,559 |
6,672 |
-0.18 |
| 2024/10/16 |
9,543 |
9,570 |
9,509 |
9,518 |
5,023 |
-0.43 |
| 2024/10/17 |
9,519 |
9,581 |
9,519 |
9,551 |
2,272 |
0.35 |
| 2024/10/18 |
9,592 |
9,605 |
9,556 |
9,577 |
2,032 |
0.27 |
| 2024/10/21 |
9,593 |
9,593 |
9,520 |
9,555 |
4,603 |
-0.23 |
| 2024/10/22 |
9,536 |
9,538 |
9,472 |
9,513 |
5,926 |
-0.44 |
| 2024/10/23 |
9,491 |
9,550 |
9,460 |
9,550 |
3,376 |
0.39 |
| 2024/10/24 |
9,519 |
9,519 |
9,464 |
9,464 |
2,205 |
-0.90 |
| 2024/10/25 |
9,467 |
9,482 |
9,435 |
9,471 |
2,862 |
0.07 |
| 2024/10/28 |
9,465 |
9,547 |
9,433 |
9,540 |
2,103 |
0.73 |
| 2024/10/29 |
9,517 |
9,540 |
9,480 |
9,540 |
11,778 |
0.00 |
| 2024/10/30 |
9,540 |
9,561 |
9,513 |
9,539 |
3,408 |
-0.01 |
| 2024/10/31 |
9,521 |
9,548 |
9,477 |
9,508 |
5,585 |
-0.32 |
| 2024/11/01 |
9,508 |
9,532 |
9,470 |
9,491 |
3,371 |
-0.18 |
| 2024/11/05 |
9,495 |
9,510 |
9,427 |
9,458 |
4,300 |
-0.35 |
| 2024/11/06 |
9,514 |
9,558 |
9,479 |
9,517 |
2,917 |
0.62 |
| 2024/11/07 |
9,520 |
9,546 |
9,470 |
9,470 |
4,414 |
-0.49 |
| 2024/11/08 |
9,471 |
9,522 |
9,470 |
9,498 |
1,748 |
0.30 |
| 2024/11/11 |
9,498 |
9,515 |
9,465 |
9,498 |
6,286 |
0.00 |
| 2024/11/12 |
9,500 |
9,528 |
9,494 |
9,508 |
1,727 |
0.11 |
| 2024/11/13 |
9,496 |
9,500 |
9,439 |
9,439 |
3,527 |
-0.73 |
| 2024/11/14 |
9,454 |
9,454 |
9,357 |
9,375 |
4,624 |
-0.68 |
| 2024/11/15 |
9,385 |
9,445 |
9,385 |
9,416 |
2,819 |
0.44 |
| 2024/11/18 |
9,416 |
9,489 |
9,405 |
9,489 |
2,677 |
0.78 |
| 2024/11/19 |
9,485 |
9,529 |
9,485 |
9,529 |
2,138 |
0.42 |
| 2024/11/20 |
9,529 |
9,575 |
9,518 |
9,536 |
3,323 |
0.07 |
| 2024/11/21 |
9,546 |
9,546 |
9,495 |
9,520 |
1,002 |
-0.17 |
| 2024/11/22 |
9,530 |
9,560 |
9,499 |
9,560 |
1,564 |
0.42 |
| 2024/11/25 |
9,570 |
9,620 |
9,570 |
9,572 |
2,692 |
0.13 |
| 2024/11/26 |
9,520 |
9,584 |
9,520 |
9,576 |
3,504 |
0.04 |
| 2024/11/27 |
9,555 |
9,590 |
9,490 |
9,549 |
1,805 |
-0.28 |
| 2024/11/28 |
9,535 |
9,565 |
9,535 |
9,565 |
2,907 |
0.17 |
| 2024/11/29 |
9,568 |
9,575 |
9,526 |
9,526 |
1,337 |
-0.41 |
| 2024/12/02 |
9,529 |
9,540 |
9,473 |
9,494 |
5,108 |
-0.34 |
| 2024/12/03 |
9,493 |
9,493 |
9,443 |
9,450 |
4,959 |
-0.46 |
| 2024/12/04 |
9,491 |
9,516 |
9,454 |
9,460 |
2,149 |
0.11 |
| 2024/12/05 |
9,465 |
9,483 |
9,438 |
9,456 |
5,215 |
-0.04 |
| 2024/12/06 |
9,459 |
9,480 |
9,433 |
9,438 |
6,245 |
-0.19 |
| 2024/12/09 |
9,429 |
9,429 |
9,343 |
9,363 |
20,071 |
-0.79 |
| 2024/12/10 |
9,379 |
9,379 |
9,333 |
9,350 |
9,214 |
-0.14 |
| 2024/12/11 |
9,338 |
9,386 |
9,315 |
9,383 |
4,432 |
0.35 |
| 2024/12/12 |
9,362 |
9,383 |
9,350 |
9,378 |
3,816 |
-0.05 |
| 2024/12/13 |
9,368 |
9,396 |
9,347 |
9,350 |
4,874 |
-0.30 |
| 2024/12/16 |
9,351 |
9,374 |
9,304 |
9,355 |
11,458 |
0.05 |
| 2024/12/17 |
9,346 |
9,380 |
9,330 |
9,342 |
4,655 |
-0.14 |
| 2024/12/18 |
9,320 |
9,372 |
9,320 |
9,324 |
5,635 |
-0.19 |
| 2024/12/19 |
9,298 |
9,324 |
9,268 |
9,293 |
9,300 |
-0.33 |
| 2024/12/20 |
9,311 |
9,388 |
9,311 |
9,357 |
8,376 |
0.69 |
| 2024/12/23 |
9,357 |
9,420 |
9,357 |
9,420 |
8,800 |
0.67 |
| 2024/12/24 |
9,420 |
9,485 |
9,420 |
9,460 |
7,879 |
0.42 |
| 2024/12/25 |
9,460 |
9,475 |
9,433 |
9,440 |
4,454 |
-0.21 |
| 2024/12/26 |
9,477 |
9,577 |
9,477 |
9,566 |
5,612 |
1.33 |
| 2024/12/27 |
9,641 |
9,673 |
9,604 |
9,646 |
8,184 |
0.84 |
| 2024/12/30 |
9,670 |
9,697 |
9,601 |
9,617 |
5,973 |
-0.30 |
| 2025/01/06 |
9,706 |
9,755 |
9,694 |
9,745 |
9,968 |
1.33 |
| 2025/01/07 |
9,734 |
9,744 |
9,640 |
9,660 |
9,810 |
-0.87 |
| 2025/01/08 |
9,681 |
9,700 |
9,622 |
9,622 |
4,787 |
-0.39 |
| 2025/01/09 |
9,500 |
9,505 |
9,440 |
9,493 |
4,952 |
-1.34 |
| 2025/01/10 |
9,479 |
9,494 |
9,446 |
9,494 |
5,830 |
0.01 |
| 2025/01/14 |
9,461 |
9,516 |
9,411 |
9,411 |
5,612 |
-0.87 |
| 2025/01/15 |
9,415 |
9,438 |
9,391 |
9,420 |
3,845 |
0.10 |
| 2025/01/16 |
9,407 |
9,470 |
9,407 |
9,455 |
1,214 |
0.37 |
| 2025/01/17 |
9,439 |
9,476 |
9,403 |
9,476 |
1,656 |
0.22 |
| 2025/01/20 |
9,465 |
9,469 |
9,403 |
9,421 |
2,197 |
-0.58 |
| 2025/01/21 |
9,445 |
9,470 |
9,401 |
9,401 |
2,433 |
-0.21 |
| 2025/01/22 |
9,424 |
9,460 |
9,424 |
9,448 |
1,403 |
0.50 |
| 2025/01/23 |
9,446 |
9,446 |
9,406 |
9,420 |
912 |
-0.30 |
| 2025/01/24 |
9,442 |
9,596 |
9,442 |
9,560 |
5,329 |
1.49 |
| 2025/01/27 |
9,581 |
9,743 |
9,581 |
9,743 |
8,172 |
1.91 |
| 2025/01/28 |
9,718 |
9,910 |
9,718 |
9,859 |
8,114 |
1.19 |
| 2025/01/29 |
9,869 |
9,940 |
9,869 |
9,903 |
1,444 |
0.45 |
| 2025/01/30 |
9,922 |
9,925 |
9,850 |
9,893 |
6,058 |
-0.10 |
| 2025/01/31 |
9,884 |
9,899 |
9,831 |
9,874 |
1,579 |
-0.19 |
| 2025/02/03 |
9,879 |
9,883 |
9,797 |
9,800 |
2,534 |
-0.75 |
| 2025/02/04 |
9,841 |
9,841 |
9,773 |
9,780 |
1,827 |
-0.20 |
| 2025/02/05 |
9,805 |
9,805 |
9,740 |
9,767 |
857 |
-0.13 |
| 2025/02/06 |
9,779 |
9,808 |
9,759 |
9,762 |
844 |
-0.05 |
| 2025/02/07 |
9,775 |
9,775 |
9,698 |
9,715 |
2,914 |
-0.48 |
| 2025/02/10 |
9,695 |
9,701 |
9,600 |
9,614 |
3,392 |
-1.04 |
| 2025/02/12 |
9,678 |
9,678 |
9,614 |
9,646 |
1,487 |
0.33 |
| 2025/02/13 |
9,680 |
9,713 |
9,665 |
9,710 |
1,219 |
0.66 |
| 2025/02/14 |
9,750 |
9,761 |
9,701 |
9,729 |
1,334 |
0.20 |
| 2025/02/17 |
9,829 |
9,829 |
9,722 |
9,777 |
1,776 |
0.49 |
| 2025/02/18 |
9,800 |
9,800 |
9,750 |
9,771 |
4,209 |
-0.06 |
| 2025/02/19 |
9,797 |
9,825 |
9,755 |
9,785 |
1,805 |
0.14 |
| 2025/02/20 |
9,797 |
9,797 |
9,752 |
9,771 |
2,327 |
-0.14 |
| 2025/02/21 |
9,781 |
9,793 |
9,738 |
9,786 |
1,412 |
0.15 |
| 2025/02/25 |
9,780 |
9,805 |
9,766 |
9,766 |
2,565 |
-0.20 |
| 2025/02/26 |
9,810 |
9,827 |
9,740 |
9,825 |
11,709 |
0.60 |
| 2025/02/27 |
9,842 |
9,900 |
9,818 |
9,900 |
5,859 |
0.76 |
| 2025/02/28 |
9,900 |
9,939 |
9,800 |
9,800 |
4,129 |
-1.01 |
| 2025/03/03 |
9,902 |
9,926 |
9,800 |
9,800 |
2,634 |
0.00 |
| 2025/03/04 |
9,849 |
9,900 |
9,752 |
9,752 |
5,797 |
-0.49 |
| 2025/03/05 |
9,900 |
9,900 |
9,710 |
9,737 |
3,288 |
-0.15 |
| 2025/03/06 |
9,732 |
9,746 |
9,707 |
9,728 |
3,901 |
-0.09 |
| 2025/03/07 |
9,728 |
9,728 |
9,628 |
9,655 |
9,001 |
-0.75 |
| 2025/03/10 |
9,663 |
9,678 |
9,600 |
9,600 |
4,232 |
-0.57 |
| 2025/03/11 |
9,579 |
9,630 |
9,520 |
9,536 |
9,381 |
-0.67 |
| 2025/03/12 |
9,555 |
9,645 |
9,550 |
9,621 |
2,944 |
0.89 |
| 2025/03/13 |
9,605 |
9,705 |
9,605 |
9,702 |
1,778 |
0.84 |
| 2025/03/14 |
9,702 |
9,727 |
9,674 |
9,727 |
2,451 |
0.26 |
| 2025/03/17 |
9,781 |
9,781 |
9,733 |
9,747 |
1,233 |
0.21 |
| 2025/03/18 |
9,782 |
9,883 |
9,751 |
9,883 |
1,590 |
1.40 |
| 2025/03/19 |
9,851 |
9,876 |
9,830 |
9,858 |
1,458 |
-0.25 |
| 2025/03/21 |
9,877 |
9,935 |
9,863 |
9,906 |
3,561 |
0.49 |
| 2025/03/24 |
9,935 |
9,961 |
9,900 |
9,920 |
3,051 |
0.14 |
| 2025/03/25 |
9,972 |
10,025 |
9,947 |
9,947 |
1,792 |
0.27 |
| 2025/03/26 |
10,025 |
10,025 |
9,920 |
9,987 |
2,571 |
0.40 |
| 2025/03/27 |
10,010 |
10,070 |
10,005 |
10,070 |
2,055 |
0.83 |
| 2025/03/28 |
10,050 |
10,075 |
9,995 |
10,050 |
3,206 |
-0.20 |
| 2025/03/31 |
9,995 |
10,025 |
9,910 |
9,910 |
3,783 |
-1.39 |
| 2025/04/01 |
9,977 |
10,030 |
9,919 |
9,919 |
3,588 |
0.09 |
| 2025/04/02 |
9,973 |
9,973 |
9,809 |
9,868 |
3,526 |
-0.51 |
| 2025/04/03 |
9,868 |
9,899 |
9,718 |
9,878 |
6,179 |
0.10 |
| 2025/04/04 |
9,826 |
9,853 |
9,743 |
9,853 |
3,621 |
-0.25 |
| 2025/04/07 |
9,804 |
9,804 |
9,401 |
9,528 |
7,807 |
-3.30 |
| 2025/04/08 |
9,626 |
9,799 |
9,626 |
9,791 |
13,026 |
2.76 |
| 2025/04/09 |
9,495 |
9,613 |
9,464 |
9,613 |
12,414 |
-1.82 |
| 2025/04/10 |
9,763 |
9,822 |
9,598 |
9,722 |
3,356 |
1.13 |
| 2025/04/11 |
9,624 |
9,800 |
9,598 |
9,790 |
2,767 |
0.70 |
| 2025/04/14 |
9,787 |
9,859 |
9,770 |
9,790 |
2,379 |
0.00 |
| 2025/04/15 |
9,860 |
9,860 |
9,705 |
9,761 |
1,416 |
-0.30 |
| 2025/04/16 |
9,794 |
9,794 |
9,740 |
9,775 |
2,208 |
0.14 |
| 2025/04/17 |
9,822 |
9,836 |
9,780 |
9,780 |
1,132 |
0.05 |
| 2025/04/18 |
9,850 |
9,867 |
9,805 |
9,831 |
1,909 |
0.52 |
| 2025/04/21 |
9,834 |
9,847 |
9,790 |
9,834 |
2,515 |
0.03 |
| 2025/04/22 |
9,806 |
9,881 |
9,806 |
9,850 |
2,804 |
0.16 |
| 2025/04/23 |
9,918 |
9,918 |
9,835 |
9,868 |
1,931 |
0.18 |
| 2025/04/24 |
9,853 |
9,853 |
9,757 |
9,757 |
3,076 |
-1.12 |
| 2025/04/25 |
9,760 |
9,790 |
9,718 |
9,770 |
2,334 |
0.13 |
| 2025/04/28 |
9,770 |
9,805 |
9,740 |
9,771 |
1,274 |
0.01 |
| 2025/04/30 |
9,806 |
9,846 |
9,756 |
9,815 |
2,445 |
0.45 |
| 2025/05/01 |
9,856 |
9,951 |
9,819 |
9,849 |
4,701 |
0.35 |
| 2025/05/02 |
9,933 |
10,060 |
9,933 |
10,000 |
5,839 |
1.53 |
| 2025/05/07 |
10,060 |
10,070 |
9,945 |
9,975 |
4,105 |
-0.25 |
| 2025/05/08 |
10,000 |
10,000 |
9,891 |
9,990 |
3,215 |
0.15 |
| 2025/05/09 |
9,996 |
9,996 |
9,869 |
9,908 |
3,116 |
-0.82 |
| 2025/05/12 |
9,966 |
10,040 |
9,940 |
10,040 |
2,530 |
1.33 |
| 2025/05/13 |
10,035 |
10,035 |
9,888 |
9,893 |
2,814 |
-1.46 |
| 2025/05/14 |
9,943 |
9,965 |
9,895 |
9,940 |
2,112 |
0.48 |
| 2025/05/15 |
9,996 |
9,996 |
9,940 |
9,981 |
1,547 |
0.41 |
| 2025/05/16 |
10,010 |
10,020 |
9,940 |
9,990 |
2,851 |
0.09 |
| 2025/05/19 |
9,947 |
9,947 |
9,883 |
9,930 |
2,552 |
-0.60 |
| 2025/05/20 |
9,954 |
9,964 |
9,886 |
9,929 |
3,083 |
-0.01 |
| 2025/05/21 |
9,933 |
9,933 |
9,867 |
9,895 |
2,454 |
-0.34 |
| 2025/05/22 |
9,851 |
9,900 |
9,836 |
9,889 |
1,807 |
-0.06 |
| 2025/05/23 |
9,905 |
9,929 |
9,888 |
9,904 |
600 |
0.15 |
| 2025/05/26 |
9,964 |
9,990 |
9,947 |
9,964 |
1,059 |
0.61 |
| 2025/05/27 |
9,986 |
10,030 |
9,979 |
10,030 |
1,207 |
0.66 |
| 2025/05/28 |
10,040 |
10,070 |
10,010 |
10,070 |
1,415 |
0.40 |
| 2025/05/29 |
10,085 |
10,125 |
10,040 |
10,065 |
2,295 |
-0.05 |
| 2025/05/30 |
10,075 |
10,080 |
10,040 |
10,045 |
1,717 |
-0.20 |
| 2025/06/02 |
10,075 |
10,095 |
10,045 |
10,095 |
4,680 |
0.50 |
| 2025/06/03 |
10,080 |
10,100 |
10,030 |
10,100 |
1,751 |
0.05 |
| 2025/06/04 |
10,095 |
10,100 |
10,075 |
10,090 |
1,837 |
-0.10 |
| 2025/06/05 |
10,070 |
10,110 |
10,055 |
10,110 |
2,098 |
0.20 |
| 2025/06/06 |
10,110 |
10,150 |
10,105 |
10,150 |
2,430 |
0.40 |
| 2025/06/09 |
10,165 |
10,165 |
10,120 |
10,120 |
3,307 |
-0.30 |
| 2025/06/10 |
10,120 |
10,160 |
10,115 |
10,130 |
1,147 |
0.10 |
| 2025/06/11 |
10,170 |
10,220 |
10,140 |
10,210 |
3,895 |
0.79 |
| 2025/06/12 |
10,210 |
10,235 |
10,195 |
10,235 |
1,370 |
0.24 |
| 2025/06/13 |
10,225 |
10,350 |
10,215 |
10,350 |
21,022 |
1.12 |
| 2025/06/16 |
10,335 |
10,420 |
10,285 |
10,340 |
11,632 |
-0.10 |
| 2025/06/17 |
10,340 |
10,410 |
10,290 |
10,410 |
2,117 |
0.68 |
| 2025/06/18 |
10,405 |
10,405 |
10,350 |
10,370 |
2,595 |
-0.38 |
| 2025/06/19 |
10,375 |
10,380 |
10,330 |
10,375 |
797 |
0.05 |
| 2025/06/20 |
10,375 |
10,375 |
10,335 |
10,370 |
1,541 |
-0.05 |
| 2025/06/23 |
10,370 |
10,445 |
10,340 |
10,445 |
3,491 |
0.72 |
| 2025/06/24 |
10,440 |
10,470 |
10,400 |
10,440 |
5,425 |
-0.05 |
| 2025/06/25 |
10,450 |
10,450 |
10,420 |
10,430 |
2,689 |
-0.10 |
| 2025/06/26 |
10,455 |
10,455 |
10,350 |
10,440 |
4,769 |
0.10 |
| 2025/06/27 |
10,470 |
10,470 |
10,415 |
10,450 |
4,015 |
0.10 |
| 2025/06/30 |
10,420 |
10,465 |
10,345 |
10,345 |
4,337 |
-1.00 |
| 2025/07/01 |
10,345 |
10,360 |
10,320 |
10,360 |
5,395 |
0.14 |
| 2025/07/02 |
10,380 |
10,405 |
10,330 |
10,385 |
2,746 |
0.24 |
| 2025/07/03 |
10,385 |
10,415 |
10,380 |
10,415 |
745 |
0.29 |
| 2025/07/04 |
10,415 |
10,430 |
10,375 |
10,415 |
2,411 |
0.00 |
| 2025/07/07 |
10,450 |
10,500 |
10,410 |
10,500 |
3,504 |
0.82 |
| 2025/07/08 |
10,500 |
10,520 |
10,455 |
10,455 |
12,165 |
-0.43 |
| 2025/07/09 |
10,305 |
10,355 |
10,305 |
10,325 |
5,307 |
-1.24 |
| 2025/07/10 |
10,305 |
10,355 |
10,280 |
10,355 |
3,147 |
0.29 |
| 2025/07/11 |
10,350 |
10,430 |
10,350 |
10,430 |
3,724 |
0.72 |
| 2025/07/14 |
10,425 |
10,440 |
10,375 |
10,440 |
1,929 |
0.10 |
| 2025/07/15 |
10,445 |
10,465 |
10,400 |
10,450 |
2,112 |
0.10 |
| 2025/07/16 |
10,465 |
10,505 |
10,465 |
10,475 |
2,682 |
0.24 |
| 2025/07/17 |
10,480 |
10,540 |
10,480 |
10,510 |
1,529 |
0.33 |
| 2025/07/18 |
10,525 |
10,525 |
10,485 |
10,485 |
892 |
-0.24 |
| 2025/07/22 |
10,490 |
10,525 |
10,435 |
10,500 |
1,964 |
0.14 |
| 2025/07/23 |
10,500 |
10,545 |
10,500 |
10,535 |
2,825 |
0.33 |
| 2025/07/24 |
10,535 |
10,560 |
10,505 |
10,505 |
8,393 |
-0.28 |
| 2025/07/25 |
10,535 |
10,560 |
10,505 |
10,555 |
3,546 |
0.48 |
| 2025/07/28 |
10,560 |
10,665 |
10,545 |
10,595 |
8,170 |
0.38 |
| 2025/07/29 |
10,600 |
10,665 |
10,585 |
10,640 |
7,569 |
0.42 |
| 2025/07/30 |
10,700 |
10,820 |
10,695 |
10,780 |
6,188 |
1.32 |
| 2025/07/31 |
10,810 |
10,820 |
10,765 |
10,785 |
1,300 |
0.05 |
| 2025/08/01 |
10,830 |
10,835 |
10,755 |
10,835 |
2,195 |
0.46 |
| 2025/08/04 |
10,830 |
10,870 |
10,800 |
10,870 |
2,235 |
0.32 |
| 2025/08/05 |
10,900 |
10,945 |
10,890 |
10,945 |
12,221 |
0.69 |
| 2025/08/06 |
10,950 |
11,035 |
10,935 |
11,035 |
13,063 |
0.82 |
| 2025/08/07 |
11,080 |
11,080 |
10,990 |
11,020 |
13,640 |
-0.14 |
| 2025/08/08 |
11,020 |
11,025 |
10,960 |
10,985 |
3,902 |
-0.32 |
| 2025/08/12 |
11,025 |
11,075 |
10,990 |
11,050 |
3,529 |
0.59 |
| 2025/08/13 |
11,090 |
11,090 |
11,000 |
11,015 |
1,683 |
-0.32 |
| 2025/08/14 |
11,020 |
11,040 |
10,980 |
11,010 |
3,289 |
-0.05 |
| 2025/08/15 |
11,025 |
11,035 |
10,980 |
11,010 |
2,572 |
0.00 |
| 2025/08/18 |
11,035 |
11,080 |
11,035 |
11,070 |
2,538 |
0.54 |
| 2025/08/19 |
11,085 |
11,175 |
11,065 |
11,165 |
8,536 |
0.86 |
| 2025/08/20 |
11,165 |
11,240 |
11,155 |
11,215 |
5,737 |
0.45 |
| 2025/08/21 |
11,180 |
11,225 |
11,170 |
11,170 |
7,151 |
-0.40 |
| 2025/08/22 |
11,150 |
11,185 |
11,140 |
11,155 |
862 |
-0.13 |
| 2025/08/25 |
11,155 |
11,195 |
11,140 |
11,185 |
3,743 |
0.27 |
| 2025/08/26 |
11,195 |
11,195 |
11,100 |
11,120 |
2,274 |
-0.58 |
| 2025/08/27 |
11,135 |
11,260 |
11,130 |
11,250 |
57,100 |
1.17 |
| 2025/08/28 |
11,275 |
11,275 |
11,180 |
11,210 |
5,494 |
-0.36 |
| 2025/08/29 |
11,220 |
11,245 |
11,190 |
11,195 |
6,085 |
-0.13 |
| 2025/09/01 |
11,195 |
11,275 |
11,185 |
11,265 |
11,317 |
0.63 |
| 2025/09/02 |
11,260 |
11,260 |
11,205 |
11,225 |
5,132 |
-0.36 |
| 2025/09/03 |
11,245 |
11,245 |
11,060 |
11,140 |
19,775 |
-0.76 |
| 2025/09/04 |
11,110 |
11,110 |
10,965 |
11,095 |
6,488 |
-0.40 |
| 2025/09/05 |
11,030 |
11,040 |
10,955 |
10,995 |
13,297 |
-0.90 |
| 2025/09/08 |
11,030 |
11,095 |
11,020 |
11,090 |
8,747 |
0.86 |
| 2025/09/09 |
11,050 |
11,105 |
11,030 |
11,070 |
21,343 |
-0.18 |
| 2025/09/10 |
11,055 |
11,100 |
11,045 |
11,100 |
8,360 |
0.27 |
| 2025/09/11 |
11,100 |
11,160 |
11,085 |
11,135 |
13,198 |
0.32 |
| 2025/09/12 |
11,150 |
11,265 |
11,150 |
11,265 |
16,668 |
1.17 |
| 2025/09/16 |
11,265 |
11,345 |
11,235 |
11,335 |
16,121 |
0.62 |
| 2025/09/17 |
11,345 |
11,360 |
11,255 |
11,290 |
9,081 |
-0.40 |
| 2025/09/18 |
11,335 |
11,335 |
11,275 |
11,295 |
13,301 |
0.04 |
| 2025/09/19 |
11,325 |
11,360 |
11,220 |
11,220 |
9,198 |
-0.66 |
| 2025/09/22 |
11,285 |
11,315 |
11,250 |
11,300 |
13,054 |
0.71 |
| 2025/09/24 |
11,275 |
11,275 |
11,215 |
11,265 |
19,490 |
-0.31 |
| 2025/09/25 |
11,265 |
11,290 |
11,230 |
11,290 |
8,837 |
0.22 |
| 2025/09/26 |
11,300 |
11,350 |
11,235 |
11,305 |
8,306 |
0.13 |
| 2025/09/29 |
11,380 |
11,400 |
11,265 |
11,265 |
3,920 |
-0.35 |
| 2025/09/30 |
11,235 |
11,285 |
11,175 |
11,285 |
14,793 |
0.18 |
| 2025/10/01 |
11,285 |
11,320 |
11,110 |
11,170 |
8,668 |
-1.02 |
| 2025/10/02 |
11,285 |
11,330 |
11,140 |
11,300 |
7,471 |
1.16 |
| 2025/10/03 |
11,185 |
11,210 |
11,150 |
11,210 |
16,906 |
-0.80 |
| 2025/10/06 |
11,255 |
11,425 |
11,250 |
11,425 |
10,400 |
1.92 |
| 2025/10/07 |
11,385 |
11,385 |
11,305 |
11,370 |
6,727 |
-0.48 |
| 2025/10/08 |
11,300 |
11,360 |
11,280 |
11,285 |
7,056 |
-0.75 |
| 2025/10/09 |
11,135 |
11,205 |
11,120 |
11,155 |
7,748 |
-1.15 |
| 2025/10/10 |
11,180 |
11,200 |
11,140 |
11,165 |
6,235 |
0.09 |
| 2025/10/14 |
11,105 |
11,175 |
11,045 |
11,095 |
8,740 |
-0.63 |
| 2025/10/15 |
11,145 |
11,210 |
11,140 |
11,175 |
2,248 |
0.72 |
| 2025/10/16 |
11,180 |
11,280 |
11,180 |
11,245 |
4,976 |
0.63 |
| 2025/10/17 |
11,240 |
11,300 |
11,235 |
11,250 |
4,716 |
0.04 |
| 2025/10/20 |
11,290 |
11,325 |
11,250 |
11,305 |
4,087 |
0.49 |
| 2025/10/21 |
11,250 |
11,350 |
11,250 |
11,315 |
9,663 |
0.09 |
| 2025/10/22 |
11,320 |
11,425 |
11,320 |
11,425 |
2,598 |
0.97 |
| 2025/10/23 |
11,420 |
11,500 |
11,375 |
11,455 |
3,271 |
0.26 |
| 2025/10/24 |
11,525 |
11,525 |
11,445 |
11,445 |
1,101 |
-0.09 |
| 2025/10/27 |
11,495 |
11,525 |
11,475 |
11,500 |
6,590 |
0.48 |
| 2025/10/28 |
11,540 |
11,540 |
11,445 |
11,460 |
4,670 |
-0.35 |
| 2025/10/29 |
11,475 |
11,510 |
11,355 |
11,510 |
5,953 |
0.44 |
| 2025/10/30 |
11,400 |
11,500 |
11,340 |
11,500 |
1,288 |
-0.09 |
| 2025/10/31 |
11,540 |
11,540 |
11,450 |
11,450 |
2,039 |
-0.43 |
| 2025/11/04 |
11,440 |
11,535 |
11,435 |
11,525 |
3,784 |
0.66 |
| 2025/11/05 |
11,500 |
11,605 |
11,430 |
11,605 |
2,705 |
0.69 |
| 2025/11/06 |
11,625 |
11,625 |
11,560 |
11,615 |
1,310 |
0.09 |
| 2025/11/07 |
11,620 |
11,635 |
11,560 |
11,585 |
4,080 |
-0.26 |
| 2025/11/10 |
11,745 |
11,745 |
11,605 |
11,605 |
9,608 |
0.17 |
| 2025/11/11 |
11,665 |
11,750 |
11,630 |
11,630 |
17,925 |
0.22 |
| 2025/11/12 |
11,740 |
11,810 |
11,725 |
11,725 |
13,063 |
0.82 |
| 2025/11/13 |
11,800 |
11,800 |
11,690 |
11,700 |
1,851 |
-0.21 |
| 2025/11/14 |
11,765 |
11,795 |
11,740 |
11,795 |
4,094 |
0.81 |
| 2025/11/17 |
11,800 |
11,800 |
11,690 |
11,780 |
10,688 |
-0.13 |
| 2025/11/18 |
11,840 |
11,840 |
11,550 |
11,550 |
10,122 |
-1.95 |
| 2025/11/19 |
11,600 |
11,600 |
11,435 |
11,435 |
13,981 |
-1.00 |
| 2025/11/20 |
11,535 |
11,665 |
11,535 |
11,585 |
27,646 |
1.31 |
| 2025/11/21 |
11,555 |
11,680 |
11,555 |
11,635 |
7,255 |
0.43 |
| 2025/11/25 |
11,745 |
11,790 |
11,670 |
11,780 |
4,731 |
1.25 |
| 2025/11/26 |
11,800 |
11,820 |
11,765 |
11,810 |
2,280 |
0.25 |
| 2025/11/27 |
11,840 |
11,930 |
11,825 |
11,885 |
1,602 |
0.64 |
| 2025/11/28 |
11,910 |
11,910 |
11,810 |
11,825 |
1,446 |
-0.50 |
| 2025/12/01 |
11,905 |
11,905 |
11,705 |
11,850 |
12,851 |
0.21 |
| 2025/12/02 |
11,765 |
11,800 |
11,630 |
11,800 |
4,659 |
-0.42 |
| 2025/12/03 |
11,700 |
11,700 |
11,580 |
11,695 |
4,252 |
-0.89 |
| 2025/12/04 |
11,685 |
11,685 |
11,540 |
11,585 |
2,979 |
-0.94 |
| 2025/12/05 |
11,560 |
11,570 |
11,500 |
11,500 |
3,397 |
-0.73 |
| 2025/12/08 |
11,460 |
11,540 |
11,420 |
11,455 |
6,342 |
-0.39 |
| 2025/12/09 |
11,465 |
11,500 |
11,400 |
11,495 |
2,604 |
0.35 |
| 2025/12/10 |
11,500 |
11,580 |
11,485 |
11,550 |
1,152 |
0.48 |
| 2025/12/11 |
11,575 |
11,585 |
11,425 |
11,515 |
3,795 |
-0.30 |
| 2025/12/12 |
11,460 |
11,660 |
11,460 |
11,640 |
3,791 |
1.09 |
| 2025/12/15 |
11,640 |
11,660 |
11,610 |
11,660 |
6,203 |
0.17 |
| 2025/12/16 |
11,650 |
11,735 |
11,650 |
11,680 |
1,506 |
0.17 |
| 2025/12/17 |
11,695 |
11,715 |
11,650 |
11,705 |
1,284 |
0.21 |
| 2025/12/18 |
11,720 |
11,790 |
11,710 |
11,790 |
10,047 |
0.73 |
| 2025/12/19 |
11,775 |
11,845 |
11,755 |
11,780 |
10,125 |
-0.08 |
| 2025/12/22 |
11,780 |
11,880 |
11,720 |
11,770 |
10,547 |
-0.08 |
| 2025/12/23 |
11,810 |
11,810 |
11,750 |
11,785 |
9,433 |
0.13 |
| 2025/12/24 |
11,800 |
11,865 |
11,800 |
11,845 |
1,523 |
0.51 |
| 2025/12/25 |
11,920 |
11,925 |
11,870 |
11,915 |
1,859 |
0.59 |
| 2025/12/26 |
11,880 |
11,945 |
11,835 |
11,870 |
10,561 |
-0.38 |
| 2025/12/29 |
11,925 |
11,930 |
11,870 |
11,885 |
5,839 |
0.13 |
| 2025/12/30 |
11,925 |
11,980 |
11,875 |
11,980 |
20,530 |
0.80 |
| 2026/01/05 |
11,990 |
11,990 |
11,830 |
11,880 |
22,702 |
-0.83 |
| 2026/01/06 |
11,935 |
11,995 |
11,900 |
11,995 |
12,758 |
0.97 |
| 2026/01/07 |
12,000 |
12,065 |
11,920 |
12,065 |
11,245 |
0.58 |
| 2026/01/08 |
11,900 |
11,955 |
11,880 |
11,950 |
4,195 |
-0.95 |
| 2026/01/09 |
11,955 |
12,000 |
11,910 |
11,935 |
4,580 |
-0.13 |
| 2026/01/13 |
11,970 |
11,970 |
11,855 |
11,915 |
9,841 |
-0.17 |
| 2026/01/14 |
11,935 |
11,965 |
11,915 |
11,955 |
3,812 |
0.34 |
| 2026/01/15 |
11,980 |
12,000 |
11,945 |
11,985 |
3,214 |
0.25 |
| 2026/01/16 |
12,060 |
12,065 |
11,990 |
12,065 |
2,541 |
0.67 |
| 2026/01/19 |
12,065 |
12,100 |
11,950 |
11,975 |
4,279 |
-0.75 |
| 2026/01/20 |
12,000 |
12,000 |
11,885 |
11,885 |
2,566 |
-0.75 |
