価格情報
| 始値 |
2,889円 |
| 高値 |
2,913円 |
| 安値 |
2,870円 |
| 終値 |
2,890円 |
| 出来高 |
1,749株 |
| 売買代金 |
5,042,959円 |
| 売り気配 (15:30) |
2,899円 |
| 買い気配 (15:30) |
2,890円 |
| 年初来高値 (2026/01/14) |
2,988円 |
| 年初来安値 (2025/04/09) |
1,717.0円 |
基本情報
| 銘柄名 |
上場インデックスファンド海外新興国株式（ＭＳＣＩエマージング） |
| 英文銘柄名 |
LISTED INDEX FUND INTERNATIONAL EMERGING COUNTRIES |
| 時価総額 |
11,612,733,300.0円 |
| 発行済株式総数 |
3,990,630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 |
3,456 |
3,171 |
13,674 |
-91 |
| 2026/01/09 |
285 |
0 |
13,765 |
-38,714 |
| 2025/12/26 |
285 |
-19 |
52,479 |
24,223 |
| 2025/12/19 |
304 |
14 |
28,256 |
12,629 |
| 2025/12/12 |
290 |
-42 |
15,627 |
403 |
| 2025/12/05 |
332 |
15 |
15,224 |
-1,635 |
| 2025/11/28 |
317 |
-31 |
16,859 |
2,334 |
| 2025/11/21 |
348 |
42 |
14,525 |
2,063 |
| 2025/11/14 |
306 |
-156 |
12,462 |
-11,168 |
| 2025/11/07 |
462 |
146 |
23,630 |
3,499 |
| 2025/10/31 |
316 |
-2 |
20,131 |
-3,318 |
| 2025/10/24 |
318 |
-77 |
23,449 |
-3,914 |
| 2025/10/17 |
395 |
22 |
27,363 |
2,541 |
| 2025/10/10 |
373 |
-50 |
24,822 |
3,196 |
| 2025/10/03 |
423 |
20 |
21,626 |
-36,606 |
| 2025/09/26 |
403 |
-20 |
58,232 |
38,371 |
| 2025/09/19 |
423 |
30 |
19,861 |
-4,623 |
| 2025/09/12 |
393 |
-10 |
24,484 |
-1,832 |
| 2025/09/05 |
403 |
-5 |
26,316 |
3,313 |
| 2025/08/29 |
408 |
-11 |
23,003 |
-5,307 |
| 2025/08/22 |
419 |
4 |
28,310 |
11,777 |
| 2025/08/15 |
415 |
-73 |
16,533 |
-221 |
| 2025/08/08 |
488 |
70 |
16,754 |
-560 |
| 2025/08/01 |
418 |
-6 |
17,314 |
-4,877 |
| 2025/07/25 |
424 |
-4 |
22,191 |
-1,684 |
| 2025/07/18 |
428 |
100 |
23,875 |
-8,276 |
| 2025/07/11 |
328 |
45 |
32,151 |
-3,316 |
| 2025/07/04 |
283 |
-105 |
35,467 |
4,320 |
| 2025/06/27 |
388 |
47 |
31,147 |
8,987 |
| 2025/06/20 |
341 |
185 |
22,160 |
10,620 |
| 2025/06/13 |
156 |
34 |
11,540 |
3,726 |
| 2025/06/06 |
122 |
1 |
7,814 |
-165 |
| 2025/05/30 |
121 |
-26 |
7,979 |
739 |
| 2025/05/23 |
147 |
0 |
7,240 |
-282 |
| 2025/05/16 |
147 |
0 |
7,522 |
250 |
| 2025/05/09 |
147 |
-30 |
7,272 |
-22,548 |
| 2025/05/02 |
177 |
3 |
29,820 |
-18,015 |
| 2025/04/25 |
174 |
-16 |
47,835 |
41,155 |
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 |
| 2026/01/20 |
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 |
| 2026/01/21 |
東証 |
0 |
88 |
-88 |
0 |
180 |
|
|
|
| 2026/01/20 |
東証 |
77 |
77 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/19 |
東証 |
56 |
56 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/16 |
東証 |
2,228 |
2,228 |
0 |
0 |
240 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
18 |
18 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/01/14 |
東証 |
18 |
18 |
0 |
0 |
360 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
18 |
18 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/01/09 |
東証 |
24 |
24 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
24 |
24 |
0 |
0 |
120 |
***** |
***** |
- |
| 2026/01/07 |
東証 |
24 |
24 |
0 |
0 |
240 |
***** |
***** |
- |
| 2026/01/06 |
東証 |
24 |
24 |
0 |
0 |
60 |
***** |
***** |
- |
| 2026/01/05 |
東証 |
24 |
24 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
24 |
24 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/29 |
東証 |
24 |
24 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
24 |
24 |
0 |
0 |
360 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
24 |
24 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
7,400 |
24 |
7,376 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
7,445 |
24 |
7,421 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
39 |
39 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/19 |
東証 |
69 |
69 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/18 |
東証 |
76 |
76 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/17 |
東証 |
76 |
76 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/16 |
東証 |
70 |
70 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/15 |
東証 |
61 |
61 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/12 |
東証 |
61 |
61 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
71 |
71 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
75 |
75 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
78 |
78 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
80 |
80 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
79 |
79 |
0 |
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(%) |
| 2024/07/29 |
2,070 |
2,110 |
2,070 |
2,103 |
7,830 |
- |
| 2024/07/30 |
2,096 |
2,096 |
2,084 |
2,084 |
250 |
-0.90 |
| 2024/07/31 |
2,076 |
2,090 |
2,061 |
2,090 |
850 |
0.29 |
| 2024/08/01 |
2,088 |
2,088 |
2,051 |
2,080 |
2,670 |
-0.48 |
| 2024/08/02 |
2,044 |
2,044 |
1,990 |
1,990 |
6,040 |
-4.33 |
| 2024/08/05 |
1,895 |
1,931 |
1,825 |
1,890 |
9,280 |
-5.05 |
| 2024/08/06 |
1,888 |
1,897 |
1,874 |
1,880 |
3,590 |
-0.50 |
| 2024/08/07 |
1,882 |
1,949 |
1,882 |
1,929 |
5,540 |
2.61 |
| 2024/08/08 |
1,919 |
1,929 |
1,919 |
1,928 |
530 |
-0.08 |
| 2024/08/09 |
1,977 |
1,987 |
1,961 |
1,981 |
1,040 |
2.75 |
| 2024/08/13 |
1,995 |
1,995 |
1,988 |
1,991 |
1,480 |
0.53 |
| 2024/08/14 |
2,000 |
2,027 |
1,981 |
2,021 |
8,750 |
1.51 |
| 2024/08/15 |
2,018 |
2,025 |
2,018 |
2,024 |
150 |
0.15 |
| 2024/08/16 |
2,084 |
2,084 |
2,037 |
2,056 |
2,420 |
1.58 |
| 2024/08/19 |
2,070 |
2,070 |
2,049 |
2,050 |
1,140 |
-0.29 |
| 2024/08/20 |
2,070 |
2,070 |
2,056 |
2,056 |
3,360 |
0.29 |
| 2024/08/21 |
2,041 |
2,041 |
2,031 |
2,041 |
580 |
-0.75 |
| 2024/08/22 |
2,050 |
2,060 |
2,032 |
2,041 |
3,510 |
0.02 |
| 2024/08/23 |
2,048 |
2,048 |
2,013 |
2,024 |
2,260 |
-0.83 |
| 2024/08/26 |
2,052 |
2,052 |
2,026 |
2,040 |
14,550 |
0.79 |
| 2024/08/27 |
2,033 |
2,070 |
2,033 |
2,049 |
1,660 |
0.44 |
| 2024/08/28 |
2,037 |
2,077 |
2,024 |
2,030 |
39,020 |
-0.93 |
| 2024/08/29 |
2,021 |
2,030 |
2,019 |
2,019 |
1,060 |
-0.54 |
| 2024/08/30 |
2,030 |
2,032 |
2,003 |
2,003 |
2,370 |
-0.79 |
| 2024/09/02 |
2,028 |
2,122 |
2,028 |
2,040 |
15,490 |
1.85 |
| 2024/09/03 |
2,068 |
2,071 |
2,051 |
2,051 |
2,300 |
0.54 |
| 2024/09/04 |
2,018 |
2,018 |
1,981 |
1,997 |
2,760 |
-2.63 |
| 2024/09/05 |
1,980 |
1,990 |
1,961 |
1,977 |
2,050 |
-1.00 |
| 2024/09/06 |
1,988 |
1,988 |
1,952 |
1,953 |
1,270 |
-1.21 |
| 2024/09/09 |
1,950 |
1,950 |
1,931 |
1,935 |
1,120 |
-0.92 |
| 2024/09/10 |
1,938 |
1,964 |
1,936 |
1,940 |
1,130 |
0.26 |
| 2024/09/11 |
1,935 |
1,935 |
1,902 |
1,916 |
2,230 |
-1.24 |
| 2024/09/12 |
1,964 |
1,970 |
1,945 |
1,950 |
1,810 |
1.77 |
| 2024/09/13 |
1,966 |
1,970 |
1,964 |
1,964 |
1,810 |
0.69 |
| 2024/09/17 |
1,954 |
1,980 |
1,950 |
1,980 |
1,870 |
0.84 |
| 2024/09/18 |
1,984 |
1,990 |
1,961 |
1,978 |
780 |
-0.10 |
| 2024/09/19 |
1,989 |
2,024 |
1,982 |
2,004 |
1,890 |
1.31 |
| 2024/09/20 |
2,036 |
2,037 |
2,005 |
2,029 |
740 |
1.22 |
| 2024/09/24 |
2,039 |
2,070 |
2,019 |
2,070 |
9,780 |
2.02 |
| 2024/09/25 |
2,116 |
2,116 |
2,080 |
2,082 |
3,760 |
0.58 |
| 2024/09/26 |
2,106 |
2,119 |
2,088 |
2,117 |
40,010 |
1.71 |
| 2024/09/27 |
2,166 |
2,185 |
2,146 |
2,172 |
3,720 |
2.60 |
| 2024/09/30 |
2,142 |
2,164 |
2,120 |
2,133 |
26,640 |
-1.80 |
| 2024/10/01 |
2,139 |
2,139 |
2,114 |
2,128 |
5,510 |
-0.23 |
| 2024/10/02 |
2,105 |
2,180 |
2,105 |
2,180 |
20,950 |
2.44 |
| 2024/10/03 |
2,220 |
2,223 |
2,167 |
2,171 |
4,990 |
-0.41 |
| 2024/10/04 |
2,189 |
2,214 |
2,169 |
2,206 |
740 |
1.59 |
| 2024/10/07 |
2,227 |
2,252 |
2,224 |
2,251 |
5,530 |
2.04 |
| 2024/10/08 |
2,251 |
2,251 |
2,154 |
2,172 |
2,870 |
-3.51 |
| 2024/10/09 |
2,157 |
2,180 |
2,156 |
2,165 |
1,040 |
-0.30 |
| 2024/10/10 |
2,172 |
2,200 |
2,166 |
2,200 |
35,020 |
1.59 |
| 2024/10/11 |
2,192 |
2,207 |
2,172 |
2,185 |
2,770 |
-0.66 |
| 2024/10/15 |
2,219 |
2,231 |
2,187 |
2,195 |
6,140 |
0.46 |
| 2024/10/16 |
2,166 |
2,182 |
2,161 |
2,182 |
1,340 |
-0.62 |
| 2024/10/17 |
2,167 |
2,180 |
2,167 |
2,172 |
1,030 |
-0.44 |
| 2024/10/18 |
2,181 |
2,189 |
2,160 |
2,189 |
1,140 |
0.78 |
| 2024/10/21 |
2,188 |
2,220 |
2,180 |
2,181 |
4,890 |
-0.39 |
| 2024/10/22 |
2,212 |
2,212 |
2,181 |
2,181 |
2,410 |
0.02 |
| 2024/10/23 |
2,190 |
2,220 |
2,183 |
2,217 |
1,750 |
1.63 |
| 2024/10/24 |
2,217 |
2,220 |
2,191 |
2,208 |
1,300 |
-0.41 |
| 2024/10/25 |
2,173 |
2,186 |
2,170 |
2,186 |
4,110 |
-0.97 |
| 2024/10/28 |
2,192 |
2,215 |
2,192 |
2,196 |
750 |
0.46 |
| 2024/10/29 |
2,209 |
2,219 |
2,190 |
2,200 |
3,350 |
0.18 |
| 2024/10/30 |
2,204 |
2,204 |
2,188 |
2,188 |
1,920 |
-0.55 |
| 2024/10/31 |
2,197 |
2,197 |
2,172 |
2,180 |
950 |
-0.37 |
| 2024/11/01 |
2,166 |
2,215 |
2,161 |
2,177 |
15,010 |
-0.14 |
| 2024/11/05 |
2,195 |
2,212 |
2,183 |
2,212 |
4,690 |
1.58 |
| 2024/11/06 |
2,211 |
2,222 |
2,203 |
2,216 |
930 |
0.20 |
| 2024/11/07 |
2,206 |
2,230 |
2,206 |
2,230 |
3,340 |
0.61 |
| 2024/11/08 |
2,234 |
2,245 |
2,220 |
2,220 |
2,780 |
-0.43 |
| 2024/11/11 |
2,180 |
2,195 |
2,180 |
2,194 |
930 |
-1.17 |
| 2024/11/12 |
2,195 |
2,198 |
2,151 |
2,155 |
2,160 |
-1.80 |
| 2024/11/13 |
2,142 |
2,156 |
2,138 |
2,143 |
1,940 |
-0.53 |
| 2024/11/14 |
2,155 |
2,162 |
2,143 |
2,143 |
1,870 |
-0.02 |
| 2024/11/15 |
2,146 |
2,161 |
2,143 |
2,150 |
180 |
0.33 |
| 2024/11/18 |
2,132 |
2,160 |
2,123 |
2,123 |
1,150 |
-1.23 |
| 2024/11/19 |
2,144 |
2,145 |
2,124 |
2,144 |
56,040 |
0.99 |
| 2024/11/20 |
2,141 |
2,157 |
2,141 |
2,148 |
380 |
0.19 |
| 2024/11/21 |
2,148 |
2,170 |
2,143 |
2,158 |
4,380 |
0.47 |
| 2024/11/22 |
2,160 |
2,160 |
2,122 |
2,141 |
1,270 |
-0.79 |
| 2024/11/25 |
2,150 |
2,163 |
2,148 |
2,163 |
35,800 |
1.03 |
| 2024/11/26 |
2,156 |
2,156 |
2,126 |
2,131 |
3,350 |
-1.50 |
| 2024/11/27 |
2,128 |
2,128 |
2,105 |
2,128 |
570 |
-0.14 |
| 2024/11/28 |
2,114 |
2,118 |
2,101 |
2,114 |
450 |
-0.63 |
| 2024/11/29 |
2,114 |
2,114 |
2,060 |
2,075 |
1,270 |
-1.84 |
| 2024/12/02 |
2,070 |
2,080 |
2,058 |
2,080 |
8,390 |
0.24 |
| 2024/12/03 |
2,090 |
2,090 |
2,082 |
2,090 |
2,060 |
0.48 |
| 2024/12/04 |
2,084 |
2,100 |
2,083 |
2,100 |
1,190 |
0.48 |
| 2024/12/05 |
2,100 |
2,100 |
2,083 |
2,096 |
3,850 |
-0.19 |
| 2024/12/06 |
2,096 |
2,139 |
2,096 |
2,098 |
920 |
0.10 |
| 2024/12/09 |
2,100 |
2,100 |
2,085 |
2,089 |
2,430 |
-0.43 |
| 2024/12/10 |
2,132 |
2,168 |
2,112 |
2,117 |
3,260 |
1.34 |
| 2024/12/11 |
2,111 |
2,152 |
2,111 |
2,119 |
810 |
0.09 |
| 2024/12/12 |
2,155 |
2,160 |
2,129 |
2,140 |
3,290 |
0.99 |
| 2024/12/13 |
2,140 |
2,140 |
2,123 |
2,128 |
430 |
-0.58 |
| 2024/12/16 |
2,124 |
2,138 |
2,124 |
2,127 |
3,940 |
-0.05 |
| 2024/12/17 |
2,126 |
2,130 |
2,113 |
2,114 |
1,040 |
-0.59 |
| 2024/12/18 |
2,116 |
2,130 |
2,110 |
2,110 |
1,020 |
-0.21 |
| 2024/12/19 |
2,110 |
2,125 |
2,105 |
2,125 |
1,450 |
0.71 |
| 2024/12/20 |
2,131 |
2,139 |
2,118 |
2,118 |
1,240 |
-0.31 |
| 2024/12/23 |
2,130 |
2,144 |
2,130 |
2,140 |
11,480 |
1.02 |
| 2024/12/24 |
2,151 |
2,152 |
2,145 |
2,147 |
3,010 |
0.35 |
| 2024/12/25 |
2,150 |
2,159 |
2,148 |
2,152 |
5,400 |
0.23 |
| 2024/12/26 |
2,151 |
2,157 |
2,149 |
2,154 |
40,050 |
0.07 |
| 2024/12/27 |
2,149 |
2,160 |
2,144 |
2,150 |
4,640 |
-0.16 |
| 2024/12/30 |
2,143 |
2,160 |
2,141 |
2,141 |
5,020 |
-0.42 |
| 2025/01/06 |
2,126 |
2,170 |
2,126 |
2,144 |
9,410 |
0.14 |
| 2025/01/07 |
2,155 |
2,170 |
2,138 |
2,148 |
3,990 |
0.19 |
| 2025/01/08 |
2,142 |
2,169 |
2,142 |
2,145 |
1,980 |
-0.14 |
| 2025/01/09 |
2,128 |
2,147 |
2,121 |
2,127 |
1,890 |
-0.84 |
| 2025/01/10 |
2,128 |
2,144 |
2,125 |
2,130 |
1,570 |
0.12 |
| 2025/01/14 |
2,098 |
2,106 |
2,091 |
2,106 |
2,260 |
-1.10 |
| 2025/01/15 |
2,130 |
2,130 |
2,106 |
2,106 |
3,760 |
0.00 |
| 2025/01/16 |
2,117 |
2,124 |
2,094 |
2,120 |
12,940 |
0.66 |
| 2025/01/17 |
2,066 |
2,066 |
2,038 |
2,049 |
8,250 |
-3.35 |
| 2025/01/20 |
2,060 |
2,084 |
2,060 |
2,083 |
12,200 |
1.66 |
| 2025/01/21 |
2,084 |
2,090 |
2,075 |
2,076 |
5,800 |
-0.36 |
| 2025/01/22 |
2,091 |
2,097 |
2,074 |
2,090 |
4,380 |
0.67 |
| 2025/01/23 |
2,087 |
2,105 |
2,087 |
2,100 |
1,730 |
0.50 |
| 2025/01/24 |
2,098 |
2,127 |
2,098 |
2,102 |
11,770 |
0.10 |
| 2025/01/27 |
2,103 |
2,103 |
2,081 |
2,081 |
2,390 |
-1.00 |
| 2025/01/28 |
2,098 |
2,098 |
2,068 |
2,068 |
2,220 |
-0.62 |
| 2025/01/29 |
2,077 |
2,081 |
2,071 |
2,071 |
320 |
0.12 |
| 2025/01/30 |
2,065 |
2,089 |
2,065 |
2,088 |
1,170 |
0.82 |
| 2025/01/31 |
2,100 |
2,110 |
2,087 |
2,110 |
6,670 |
1.08 |
| 2025/02/03 |
2,071 |
2,078 |
2,034 |
2,060 |
2,280 |
-2.37 |
| 2025/02/04 |
2,099 |
2,099 |
2,078 |
2,083 |
2,070 |
1.12 |
| 2025/02/05 |
2,086 |
2,100 |
2,080 |
2,080 |
1,460 |
-0.17 |
| 2025/02/06 |
2,086 |
2,086 |
2,069 |
2,075 |
990 |
-0.22 |
| 2025/02/07 |
2,070 |
2,076 |
2,060 |
2,070 |
2,060 |
-0.24 |
| 2025/02/10 |
2,080 |
2,087 |
2,063 |
2,076 |
790 |
0.27 |
| 2025/02/12 |
2,090 |
2,100 |
2,084 |
2,093 |
1,730 |
0.84 |
| 2025/02/13 |
2,100 |
2,139 |
2,100 |
2,139 |
3,110 |
2.20 |
| 2025/02/14 |
2,124 |
2,124 |
2,112 |
2,120 |
180 |
-0.89 |
| 2025/02/17 |
2,117 |
2,139 |
2,116 |
2,118 |
2,610 |
-0.09 |
| 2025/02/18 |
2,118 |
2,137 |
2,118 |
2,135 |
36,990 |
0.80 |
| 2025/02/19 |
2,131 |
2,140 |
2,131 |
2,135 |
2,130 |
0.00 |
| 2025/02/20 |
2,135 |
2,135 |
2,101 |
2,107 |
690 |
-1.31 |
| 2025/02/21 |
2,121 |
2,130 |
2,115 |
2,130 |
9,090 |
1.09 |
| 2025/02/25 |
2,097 |
2,099 |
2,091 |
2,094 |
1,940 |
-1.69 |
| 2025/02/26 |
2,072 |
2,097 |
2,072 |
2,097 |
3,260 |
0.12 |
| 2025/02/27 |
2,087 |
2,097 |
2,079 |
2,096 |
3,640 |
-0.02 |
| 2025/02/28 |
2,076 |
2,076 |
2,026 |
2,038 |
3,570 |
-2.77 |
| 2025/03/03 |
2,039 |
2,051 |
2,030 |
2,030 |
27,570 |
-0.39 |
| 2025/03/04 |
2,030 |
2,030 |
2,002 |
2,028 |
8,020 |
-0.10 |
| 2025/03/05 |
2,030 |
2,058 |
2,030 |
2,046 |
1,980 |
0.86 |
| 2025/03/06 |
2,069 |
2,091 |
2,069 |
2,081 |
1,880 |
1.74 |
| 2025/03/07 |
2,076 |
2,077 |
2,063 |
2,072 |
2,350 |
-0.43 |
| 2025/03/10 |
2,041 |
2,050 |
2,036 |
2,037 |
3,760 |
-1.71 |
| 2025/03/11 |
2,009 |
2,022 |
1,980 |
2,022 |
3,780 |
-0.71 |
| 2025/03/12 |
2,044 |
2,046 |
2,031 |
2,036 |
1,560 |
0.69 |
| 2025/03/13 |
2,043 |
2,050 |
2,021 |
2,021 |
1,650 |
-0.74 |
| 2025/03/14 |
2,034 |
2,058 |
2,033 |
2,058 |
1,040 |
1.83 |
| 2025/03/17 |
2,080 |
2,088 |
2,075 |
2,079 |
6,450 |
1.02 |
| 2025/03/18 |
2,106 |
2,122 |
2,106 |
2,118 |
9,920 |
1.88 |
| 2025/03/19 |
2,118 |
2,128 |
2,115 |
2,128 |
680 |
0.47 |
| 2025/03/21 |
2,100 |
2,107 |
2,091 |
2,104 |
1,740 |
-1.15 |
| 2025/03/24 |
2,099 |
2,107 |
2,099 |
2,099 |
3,650 |
-0.21 |
| 2025/03/25 |
2,113 |
2,118 |
2,105 |
2,113 |
9,590 |
0.64 |
| 2025/03/26 |
2,102 |
2,112 |
2,102 |
2,111 |
1,120 |
-0.07 |
| 2025/03/27 |
2,092 |
2,110 |
2,092 |
2,110 |
28,520 |
-0.05 |
| 2025/03/28 |
2,110 |
2,110 |
2,091 |
2,095 |
2,830 |
-0.71 |
| 2025/03/31 |
2,051 |
2,059 |
2,030 |
2,048 |
2,000 |
-2.27 |
| 2025/04/01 |
2,058 |
2,063 |
2,037 |
2,051 |
810 |
0.15 |
| 2025/04/02 |
2,090 |
2,090 |
2,058 |
2,071 |
2,370 |
1.00 |
| 2025/04/03 |
1,992 |
2,020 |
1,990 |
2,013 |
3,270 |
-2.80 |
| 2025/04/04 |
1,991 |
1,994 |
1,956 |
1,960 |
3,950 |
-2.63 |
| 2025/04/07 |
1,811 |
1,830 |
1,776 |
1,791 |
15,110 |
-8.62 |
| 2025/04/08 |
1,805 |
1,838 |
1,805 |
1,815 |
4,030 |
1.34 |
| 2025/04/09 |
1,799 |
1,799 |
1,717 |
1,790 |
4,510 |
-1.38 |
| 2025/04/10 |
1,870 |
1,927 |
1,870 |
1,926 |
5,920 |
7.60 |
| 2025/04/11 |
1,893 |
1,895 |
1,849 |
1,878 |
4,010 |
-2.52 |
| 2025/04/14 |
1,894 |
1,899 |
1,866 |
1,890 |
2,670 |
0.67 |
| 2025/04/15 |
1,899 |
1,900 |
1,876 |
1,890 |
2,030 |
0.00 |
| 2025/04/16 |
1,891 |
1,900 |
1,860 |
1,860 |
1,010 |
-1.59 |
| 2025/04/17 |
1,860 |
1,880 |
1,860 |
1,874 |
350 |
0.75 |
| 2025/04/18 |
1,880 |
1,880 |
1,870 |
1,870 |
490 |
-0.21 |
| 2025/04/21 |
1,881 |
1,894 |
1,880 |
1,894 |
1,016 |
1.28 |
| 2025/04/22 |
1,905 |
1,911 |
1,877 |
1,890 |
2,164 |
-0.21 |
| 2025/04/23 |
1,937 |
1,939 |
1,894 |
1,896 |
2,200 |
0.32 |
| 2025/04/24 |
1,930 |
1,948 |
1,900 |
1,947 |
1,508 |
2.69 |
| 2025/04/25 |
1,956 |
1,986 |
1,931 |
1,975 |
43,316 |
1.44 |
| 2025/04/28 |
1,989 |
1,989 |
1,955 |
1,977 |
438 |
0.10 |
| 2025/04/30 |
1,968 |
1,977 |
1,952 |
1,960 |
511 |
-0.86 |
| 2025/05/01 |
1,971 |
2,000 |
1,971 |
1,991 |
1,460 |
1.58 |
| 2025/05/02 |
2,006 |
2,049 |
2,006 |
2,039 |
2,247 |
2.41 |
| 2025/05/07 |
2,031 |
2,049 |
2,030 |
2,032 |
477 |
-0.34 |
| 2025/05/08 |
2,035 |
2,049 |
2,025 |
2,049 |
2,953 |
0.84 |
| 2025/05/09 |
2,047 |
2,053 |
2,043 |
2,053 |
1,578 |
0.20 |
| 2025/05/12 |
2,076 |
2,099 |
2,076 |
2,099 |
5,268 |
2.24 |
| 2025/05/13 |
2,145 |
2,145 |
2,121 |
2,124 |
2,006 |
1.19 |
| 2025/05/14 |
2,127 |
2,149 |
2,127 |
2,145 |
552 |
0.99 |
| 2025/05/15 |
2,135 |
2,164 |
2,120 |
2,120 |
1,873 |
-1.17 |
| 2025/05/16 |
2,131 |
2,131 |
2,112 |
2,118 |
867 |
-0.09 |
| 2025/05/19 |
2,111 |
2,111 |
2,090 |
2,106 |
1,090 |
-0.57 |
| 2025/05/20 |
2,123 |
2,130 |
2,101 |
2,119 |
2,086 |
0.62 |
| 2025/05/21 |
2,101 |
2,114 |
2,099 |
2,111 |
404 |
-0.38 |
| 2025/05/22 |
2,114 |
2,114 |
2,080 |
2,080 |
1,471 |
-1.47 |
| 2025/05/23 |
2,093 |
2,102 |
2,082 |
2,101 |
844 |
1.01 |
| 2025/05/26 |
2,103 |
2,113 |
2,076 |
2,093 |
361 |
-0.38 |
| 2025/05/27 |
2,091 |
2,091 |
2,070 |
2,070 |
185 |
-1.10 |
| 2025/05/28 |
2,099 |
2,104 |
2,087 |
2,095 |
4,659 |
1.21 |
| 2025/05/29 |
2,117 |
2,136 |
2,113 |
2,136 |
2,951 |
1.96 |
| 2025/05/30 |
2,098 |
2,108 |
2,075 |
2,092 |
6,315 |
-2.06 |
| 2025/06/02 |
2,082 |
2,082 |
2,046 |
2,055 |
1,848 |
-1.77 |
| 2025/06/03 |
2,086 |
2,090 |
2,056 |
2,056 |
1,981 |
0.05 |
| 2025/06/04 |
2,067 |
2,100 |
2,067 |
2,093 |
2,454 |
1.80 |
| 2025/06/05 |
2,094 |
2,120 |
2,088 |
2,107 |
3,361 |
0.67 |
| 2025/06/06 |
2,119 |
2,124 |
2,115 |
2,119 |
1,470 |
0.57 |
| 2025/06/09 |
2,135 |
2,145 |
2,131 |
2,144 |
14,337 |
1.18 |
| 2025/06/10 |
2,147 |
2,173 |
2,147 |
2,152 |
10,854 |
0.37 |
| 2025/06/11 |
2,164 |
2,185 |
2,164 |
2,182 |
3,356 |
1.39 |
| 2025/06/12 |
2,180 |
2,182 |
2,167 |
2,169 |
2,929 |
-0.60 |
| 2025/06/13 |
2,154 |
2,154 |
2,117 |
2,125 |
3,673 |
-2.03 |
| 2025/06/16 |
2,138 |
2,145 |
2,130 |
2,145 |
1,013 |
0.94 |
| 2025/06/17 |
2,161 |
2,174 |
2,155 |
2,160 |
2,968 |
0.70 |
| 2025/06/18 |
2,178 |
2,178 |
2,155 |
2,165 |
220 |
0.23 |
| 2025/06/19 |
2,166 |
2,166 |
2,135 |
2,139 |
11,026 |
-1.20 |
| 2025/06/20 |
2,150 |
2,155 |
2,141 |
2,148 |
2,526 |
0.42 |
| 2025/06/23 |
2,148 |
2,165 |
2,136 |
2,158 |
3,224 |
0.47 |
| 2025/06/24 |
2,190 |
2,200 |
2,170 |
2,183 |
2,200 |
1.16 |
| 2025/06/25 |
2,178 |
2,229 |
2,178 |
2,210 |
8,019 |
1.24 |
| 2025/06/26 |
2,210 |
2,229 |
2,210 |
2,227 |
25,815 |
0.77 |
| 2025/06/27 |
2,222 |
2,227 |
2,211 |
2,211 |
2,375 |
-0.72 |
| 2025/06/30 |
2,212 |
2,227 |
2,193 |
2,207 |
15,419 |
-0.18 |
| 2025/07/01 |
2,196 |
2,227 |
2,191 |
2,214 |
3,175 |
0.32 |
| 2025/07/02 |
2,204 |
2,218 |
2,204 |
2,216 |
6,279 |
0.09 |
| 2025/07/03 |
2,220 |
2,227 |
2,218 |
2,223 |
8,753 |
0.32 |
| 2025/07/04 |
2,230 |
2,235 |
2,210 |
2,210 |
3,014 |
-0.58 |
| 2025/07/07 |
2,220 |
2,232 |
2,220 |
2,224 |
3,426 |
0.63 |
| 2025/07/08 |
2,216 |
2,247 |
2,216 |
2,247 |
4,142 |
1.03 |
| 2025/07/09 |
2,250 |
2,255 |
2,250 |
2,252 |
3,895 |
0.22 |
| 2025/07/10 |
2,234 |
2,248 |
2,225 |
2,248 |
10,973 |
-0.18 |
| 2025/07/11 |
2,250 |
2,272 |
2,243 |
2,272 |
5,067 |
1.07 |
| 2025/07/14 |
2,280 |
2,280 |
2,248 |
2,258 |
7,982 |
-0.62 |
| 2025/07/15 |
2,273 |
2,290 |
2,253 |
2,290 |
10,337 |
1.42 |
| 2025/07/16 |
2,300 |
2,318 |
2,291 |
2,300 |
5,099 |
0.44 |
| 2025/07/17 |
2,295 |
2,308 |
2,295 |
2,305 |
1,633 |
0.22 |
| 2025/07/18 |
2,315 |
2,325 |
2,307 |
2,320 |
2,827 |
0.65 |
| 2025/07/22 |
2,308 |
2,322 |
2,302 |
2,320 |
3,632 |
0.00 |
| 2025/07/23 |
2,322 |
2,322 |
2,300 |
2,322 |
2,905 |
0.09 |
| 2025/07/24 |
2,321 |
2,325 |
2,316 |
2,318 |
14,349 |
-0.17 |
| 2025/07/25 |
2,329 |
2,329 |
2,314 |
2,318 |
1,447 |
0.00 |
| 2025/07/28 |
2,328 |
2,329 |
2,317 |
2,329 |
975 |
0.47 |
| 2025/07/29 |
2,329 |
2,329 |
2,310 |
2,316 |
26,348 |
-0.56 |
| 2025/07/30 |
2,311 |
2,325 |
2,308 |
2,315 |
2,852 |
-0.04 |
| 2025/07/31 |
2,305 |
2,322 |
2,281 |
2,308 |
15,319 |
-0.30 |
| 2025/08/01 |
2,312 |
2,324 |
2,310 |
2,310 |
367 |
0.09 |
| 2025/08/04 |
2,289 |
2,291 |
2,270 |
2,287 |
2,479 |
-1.00 |
| 2025/08/05 |
2,271 |
2,288 |
2,271 |
2,288 |
776 |
0.04 |
| 2025/08/06 |
2,276 |
2,298 |
2,276 |
2,298 |
930 |
0.44 |
| 2025/08/07 |
2,293 |
2,329 |
2,293 |
2,310 |
652 |
0.52 |
| 2025/08/08 |
2,302 |
2,330 |
2,301 |
2,302 |
2,258 |
-0.35 |
| 2025/08/12 |
2,310 |
2,349 |
2,310 |
2,346 |
21,928 |
1.91 |
| 2025/08/13 |
2,355 |
2,361 |
2,353 |
2,361 |
3,441 |
0.64 |
| 2025/08/14 |
2,361 |
2,368 |
2,337 |
2,343 |
4,955 |
-0.76 |
| 2025/08/15 |
2,333 |
2,349 |
2,333 |
2,349 |
601 |
0.26 |
| 2025/08/18 |
2,373 |
2,373 |
2,348 |
2,371 |
7,888 |
0.94 |
| 2025/08/19 |
2,366 |
2,372 |
2,356 |
2,356 |
2,988 |
-0.63 |
| 2025/08/20 |
2,356 |
2,361 |
2,321 |
2,328 |
2,854 |
-1.19 |
| 2025/08/21 |
2,338 |
2,340 |
2,331 |
2,331 |
6,641 |
0.13 |
| 2025/08/22 |
2,370 |
2,370 |
2,352 |
2,355 |
10,056 |
1.03 |
| 2025/08/25 |
2,368 |
2,384 |
2,366 |
2,374 |
4,216 |
0.81 |
| 2025/08/26 |
2,366 |
2,377 |
2,354 |
2,374 |
2,712 |
0.00 |
| 2025/08/27 |
2,362 |
2,367 |
2,356 |
2,357 |
23,978 |
-0.72 |
| 2025/08/28 |
2,331 |
2,348 |
2,331 |
2,343 |
5,449 |
-0.59 |
| 2025/08/29 |
2,358 |
2,358 |
2,340 |
2,342 |
6,211 |
-0.04 |
| 2025/09/01 |
2,326 |
2,350 |
2,326 |
2,327 |
7,069 |
-0.64 |
| 2025/09/02 |
2,353 |
2,370 |
2,348 |
2,364 |
5,095 |
1.59 |
| 2025/09/03 |
2,345 |
2,375 |
2,345 |
2,360 |
1,279 |
-0.17 |
| 2025/09/04 |
2,339 |
2,370 |
2,339 |
2,346 |
1,035 |
-0.59 |
| 2025/09/05 |
2,372 |
2,379 |
2,354 |
2,371 |
4,240 |
1.07 |
| 2025/09/08 |
2,371 |
2,397 |
2,370 |
2,397 |
1,516 |
1.10 |
| 2025/09/09 |
2,386 |
2,402 |
2,386 |
2,390 |
9,428 |
-0.29 |
| 2025/09/10 |
2,390 |
2,428 |
2,390 |
2,426 |
3,125 |
1.51 |
| 2025/09/11 |
2,410 |
2,438 |
2,410 |
2,432 |
4,604 |
0.25 |
| 2025/09/12 |
2,445 |
2,463 |
2,444 |
2,451 |
3,248 |
0.78 |
| 2025/09/16 |
2,466 |
2,478 |
2,464 |
2,467 |
2,849 |
0.65 |
| 2025/09/17 |
2,470 |
2,481 |
2,467 |
2,481 |
804 |
0.57 |
| 2025/09/18 |
2,481 |
2,500 |
2,481 |
2,483 |
1,796 |
0.08 |
| 2025/09/19 |
2,503 |
2,505 |
2,479 |
2,483 |
6,983 |
0.00 |
| 2025/09/22 |
2,495 |
2,505 |
2,490 |
2,500 |
12,101 |
0.68 |
| 2025/09/24 |
2,515 |
2,515 |
2,498 |
2,507 |
8,153 |
0.28 |
| 2025/09/25 |
2,518 |
2,532 |
2,518 |
2,530 |
30,850 |
0.92 |
| 2025/09/26 |
2,524 |
2,530 |
2,499 |
2,509 |
53,445 |
-0.83 |
| 2025/09/29 |
2,505 |
2,525 |
2,505 |
2,524 |
4,902 |
0.60 |
| 2025/09/30 |
2,530 |
2,530 |
2,513 |
2,513 |
26,760 |
-0.44 |
| 2025/10/01 |
2,517 |
2,523 |
2,507 |
2,507 |
5,857 |
-0.24 |
| 2025/10/02 |
2,519 |
2,549 |
2,519 |
2,546 |
3,350 |
1.56 |
| 2025/10/03 |
2,527 |
2,558 |
2,527 |
2,550 |
4,889 |
0.16 |
| 2025/10/06 |
2,559 |
2,597 |
2,559 |
2,586 |
3,714 |
1.41 |
| 2025/10/07 |
2,614 |
2,626 |
2,606 |
2,624 |
3,240 |
1.47 |
| 2025/10/08 |
2,637 |
2,649 |
2,617 |
2,622 |
4,665 |
-0.08 |
| 2025/10/09 |
2,641 |
2,674 |
2,629 |
2,662 |
2,687 |
1.53 |
| 2025/10/10 |
2,640 |
2,657 |
2,623 |
2,634 |
5,858 |
-1.05 |
| 2025/10/14 |
2,584 |
2,639 |
2,542 |
2,552 |
4,137 |
-3.11 |
| 2025/10/15 |
2,590 |
2,596 |
2,565 |
2,596 |
3,017 |
1.72 |
| 2025/10/16 |
2,580 |
2,620 |
2,580 |
2,618 |
13,815 |
0.85 |
| 2025/10/17 |
2,625 |
2,625 |
2,580 |
2,580 |
1,932 |
-1.45 |
| 2025/10/20 |
2,590 |
2,632 |
2,590 |
2,618 |
4,988 |
1.47 |
| 2025/10/21 |
2,625 |
2,675 |
2,625 |
2,669 |
3,433 |
1.95 |
| 2025/10/22 |
2,679 |
2,679 |
2,630 |
2,656 |
4,917 |
-0.49 |
| 2025/10/23 |
2,622 |
2,655 |
2,615 |
2,645 |
6,791 |
-0.41 |
| 2025/10/24 |
2,655 |
2,691 |
2,655 |
2,675 |
4,382 |
1.13 |
| 2025/10/27 |
2,701 |
2,728 |
2,701 |
2,719 |
6,027 |
1.64 |
| 2025/10/28 |
2,731 |
2,731 |
2,680 |
2,680 |
3,385 |
-1.43 |
| 2025/10/29 |
2,699 |
2,725 |
2,689 |
2,723 |
2,622 |
1.60 |
| 2025/10/30 |
2,725 |
2,749 |
2,708 |
2,711 |
3,392 |
-0.44 |
| 2025/10/31 |
2,720 |
2,745 |
2,719 |
2,734 |
13,834 |
0.85 |
| 2025/11/04 |
2,720 |
2,744 |
2,690 |
2,691 |
5,537 |
-1.57 |
| 2025/11/05 |
2,678 |
2,678 |
2,617 |
2,678 |
28,098 |
-0.48 |
| 2025/11/06 |
2,700 |
2,717 |
2,690 |
2,706 |
9,324 |
1.05 |
| 2025/11/07 |
2,678 |
2,692 |
2,655 |
2,672 |
4,328 |
-1.26 |
| 2025/11/10 |
2,678 |
2,720 |
2,678 |
2,720 |
3,262 |
1.80 |
| 2025/11/11 |
2,732 |
2,744 |
2,712 |
2,715 |
1,998 |
-0.18 |
| 2025/11/12 |
2,749 |
2,750 |
2,739 |
2,750 |
13,959 |
1.29 |
| 2025/11/13 |
2,752 |
2,760 |
2,745 |
2,760 |
2,142 |
0.36 |
| 2025/11/14 |
2,713 |
2,718 |
2,703 |
2,706 |
3,282 |
-1.96 |
| 2025/11/17 |
2,706 |
2,717 |
2,696 |
2,696 |
4,993 |
-0.37 |
| 2025/11/18 |
2,681 |
2,710 |
2,651 |
2,651 |
2,717 |
-1.67 |
| 2025/11/19 |
2,667 |
2,687 |
2,652 |
2,660 |
993 |
0.34 |
| 2025/11/20 |
2,713 |
2,747 |
2,713 |
2,742 |
7,302 |
3.08 |
| 2025/11/21 |
2,693 |
2,693 |
2,653 |
2,655 |
6,814 |
-3.17 |
| 2025/11/25 |
2,678 |
2,683 |
2,663 |
2,663 |
3,080 |
0.30 |
| 2025/11/26 |
2,672 |
2,700 |
2,672 |
2,699 |
5,203 |
1.35 |
| 2025/11/27 |
2,680 |
2,725 |
2,680 |
2,722 |
6,972 |
0.85 |
| 2025/11/28 |
2,723 |
2,723 |
2,696 |
2,701 |
8,880 |
-0.77 |
| 2025/12/01 |
2,687 |
2,700 |
2,679 |
2,683 |
4,456 |
-0.67 |
| 2025/12/02 |
2,705 |
2,705 |
2,688 |
2,700 |
3,975 |
0.63 |
| 2025/12/03 |
2,694 |
2,710 |
2,692 |
2,700 |
1,226 |
0.00 |
| 2025/12/04 |
2,687 |
2,697 |
2,680 |
2,690 |
521 |
-0.37 |
| 2025/12/05 |
2,681 |
2,709 |
2,681 |
2,709 |
7,342 |
0.71 |
| 2025/12/08 |
2,708 |
2,724 |
2,708 |
2,723 |
4,657 |
0.52 |
| 2025/12/09 |
2,710 |
2,724 |
2,704 |
2,704 |
694 |
-0.70 |
| 2025/12/10 |
2,714 |
2,735 |
2,714 |
2,735 |
5,526 |
1.15 |
| 2025/12/11 |
2,730 |
2,736 |
2,701 |
2,712 |
3,958 |
-0.84 |
| 2025/12/12 |
2,721 |
2,732 |
2,719 |
2,731 |
3,372 |
0.70 |
| 2025/12/15 |
2,716 |
2,718 |
2,690 |
2,696 |
14,663 |
-1.28 |
| 2025/12/16 |
2,662 |
2,675 |
2,650 |
2,653 |
17,069 |
-1.59 |
| 2025/12/17 |
2,666 |
2,670 |
2,648 |
2,670 |
6,222 |
0.64 |
| 2025/12/18 |
2,694 |
2,694 |
2,653 |
2,670 |
1,804 |
0.00 |
| 2025/12/19 |
2,680 |
2,699 |
2,671 |
2,696 |
2,911 |
0.97 |
| 2025/12/22 |
2,746 |
2,754 |
2,737 |
2,746 |
15,445 |
1.85 |
| 2025/12/23 |
2,759 |
2,759 |
2,726 |
2,726 |
11,186 |
-0.73 |
| 2025/12/24 |
2,754 |
2,754 |
2,731 |
2,741 |
1,030 |
0.55 |
| 2025/12/25 |
2,723 |
2,749 |
2,723 |
2,740 |
24,843 |
-0.04 |
| 2025/12/26 |
2,748 |
2,778 |
2,723 |
2,757 |
6,649 |
0.62 |
| 2025/12/29 |
2,756 |
2,797 |
2,755 |
2,791 |
5,813 |
1.23 |
| 2025/12/30 |
2,780 |
2,787 |
2,760 |
2,783 |
20,466 |
-0.29 |
| 2026/01/05 |
2,791 |
2,893 |
2,791 |
2,871 |
14,359 |
3.16 |
| 2026/01/06 |
2,921 |
2,921 |
2,861 |
2,901 |
9,352 |
1.04 |
| 2026/01/07 |
2,900 |
2,922 |
2,881 |
2,904 |
4,497 |
0.10 |
| 2026/01/08 |
2,906 |
2,910 |
2,859 |
2,859 |
3,936 |
-1.55 |
| 2026/01/09 |
2,909 |
2,909 |
2,876 |
2,878 |
1,667 |
0.66 |
| 2026/01/13 |
2,928 |
2,965 |
2,928 |
2,965 |
6,850 |
3.02 |
| 2026/01/14 |
2,986 |
2,988 |
2,959 |
2,972 |
3,522 |
0.24 |
| 2026/01/15 |
2,960 |
2,970 |
2,951 |
2,968 |
3,714 |
-0.13 |
| 2026/01/16 |
2,970 |
2,985 |
2,964 |
2,965 |
6,966 |
-0.10 |
| 2026/01/19 |
2,911 |
2,911 |
2,838 |
2,903 |
8,715 |
-2.09 |
| 2026/01/20 |
2,904 |
2,914 |
2,893 |
2,910 |
1,794 |
0.24 |
| 2026/01/21 |
2,889 |
2,913 |
2,870 |
2,890 |
1,749 |
-0.69 |
