価格情報
| 始値 |
4,048円 |
| 高値 |
4,096円 |
| 安値 |
3,956円 |
| 終値 |
4,000円 |
| 出来高 |
98,894株 |
| 売買代金 |
396,131,322円 |
| 売り気配 (15:30) |
4,008円 |
| 買い気配 (15:30) |
4,000円 |
| 年初来高値 (2026/02/09) |
4,300円 |
| 年初来安値 (2025/04/07) |
2,530.0円 |
基本情報
| 銘柄名 |
上場インデックスファンド日本高配当（東証配当フォーカス１００） |
| 英文銘柄名 |
LISTED INDEX FUND JAPAN HIGH DIVIDEND (TSE DIVIDEN |
| 時価総額 |
53,975,268,650.0円 |
| 発行済株式総数 |
12,944,625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 |
| 2026/02/27 |
0 |
0 |
11,507 |
243 |
| 2026/02/20 |
0 |
-1,214 |
11,264 |
402 |
| 2026/02/13 |
1,214 |
1,214 |
10,862 |
81 |
| 2026/02/06 |
0 |
0 |
10,781 |
558 |
| 2026/01/30 |
0 |
-40 |
10,223 |
1,067 |
| 2026/01/23 |
40 |
5 |
9,156 |
-121 |
| 2026/01/16 |
35 |
-25 |
9,277 |
-538 |
| 2026/01/09 |
60 |
-40 |
9,815 |
518 |
| 2025/12/26 |
100 |
-120 |
9,297 |
-413 |
| 2025/12/19 |
220 |
-15 |
9,710 |
291 |
| 2025/12/12 |
235 |
0 |
9,419 |
14 |
| 2025/12/05 |
235 |
130 |
9,405 |
-128 |
| 2025/11/28 |
105 |
0 |
9,533 |
-61 |
| 2025/11/21 |
105 |
55 |
9,594 |
-63 |
| 2025/11/14 |
50 |
-69 |
9,657 |
373 |
| 2025/11/07 |
119 |
50 |
9,284 |
-304 |
| 2025/10/31 |
69 |
0 |
9,588 |
354 |
| 2025/10/24 |
69 |
49 |
9,234 |
-410 |
| 2025/10/17 |
20 |
0 |
9,644 |
331 |
| 2025/10/10 |
20 |
20 |
9,313 |
284 |
| 2025/10/03 |
0 |
-1 |
9,029 |
885 |
| 2025/09/26 |
1 |
1 |
8,144 |
-308 |
| 2025/09/19 |
0 |
-10 |
8,452 |
-55 |
| 2025/09/12 |
10 |
0 |
8,507 |
-1,582 |
| 2025/09/05 |
10 |
-2 |
10,089 |
-572 |
| 2025/08/29 |
12 |
-18 |
10,661 |
261 |
| 2025/08/22 |
30 |
-3 |
10,400 |
170 |
| 2025/08/15 |
33 |
-2 |
10,230 |
129 |
| 2025/08/08 |
35 |
-15 |
10,101 |
-877 |
| 2025/08/01 |
50 |
-496 |
10,978 |
43 |
| 2025/07/25 |
546 |
500 |
10,935 |
175 |
| 2025/07/18 |
46 |
-10 |
10,760 |
-418 |
| 2025/07/11 |
56 |
-1,066 |
11,178 |
672 |
| 2025/07/04 |
1,122 |
1,046 |
10,506 |
22 |
| 2025/06/27 |
76 |
0 |
10,484 |
-3,940 |
| 2025/06/20 |
76 |
0 |
14,424 |
-90 |
| 2025/06/13 |
76 |
0 |
14,514 |
-14 |
| 2025/06/06 |
76 |
-70 |
14,528 |
22 |
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 |
| 2026/02/13 |
327 |
60 |
5 |
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 |
| 2026/03/03 |
東証 |
467 |
0 |
467 |
0 |
60 |
|
|
|
| 2026/03/02 |
東証 |
32 |
0 |
32 |
0 |
60 |
- |
- |
- |
| 2026/02/27 |
東証 |
621 |
0 |
621 |
0 |
60 |
- |
- |
- |
| 2026/02/26 |
東証 |
1,424 |
0 |
1,424 |
0 |
60 |
- |
- |
- |
| 2026/02/25 |
東証 |
988 |
0 |
988 |
0 |
180 |
- |
- |
- |
| 2026/02/24 |
東証 |
1,027 |
0 |
1,027 |
0 |
60 |
- |
- |
- |
| 2026/02/20 |
東証 |
1,210 |
0 |
1,210 |
0 |
60 |
- |
- |
- |
| 2026/02/19 |
東証 |
310 |
0 |
310 |
0 |
60 |
- |
- |
- |
| 2026/02/18 |
東証 |
310 |
0 |
310 |
0 |
240 |
- |
- |
- |
| 2026/02/17 |
東証 |
112 |
0 |
112 |
0 |
60 |
- |
- |
- |
| 2026/02/16 |
東証 |
354 |
0 |
354 |
0 |
60 |
- |
- |
- |
| 2026/02/13 |
東証 |
100 |
427 |
-327 |
0 |
60 |
5.00 |
43.25 |
F |
| 2026/02/12 |
東証 |
100 |
19 |
81 |
0 |
60 |
- |
- |
- |
| 2026/02/10 |
東証 |
452 |
21 |
431 |
0 |
180 |
- |
- |
- |
| 2026/02/09 |
東証 |
451 |
121 |
330 |
0 |
60 |
- |
- |
- |
| 2026/02/06 |
東証 |
842 |
0 |
842 |
0 |
120 |
- |
- |
- |
| 2026/02/05 |
東証 |
838 |
0 |
838 |
0 |
60 |
- |
- |
- |
| 2026/02/04 |
東証 |
823 |
0 |
823 |
0 |
180 |
- |
- |
- |
| 2026/02/03 |
東証 |
639 |
0 |
639 |
0 |
60 |
- |
- |
- |
| 2026/02/02 |
東証 |
987 |
0 |
987 |
0 |
60 |
- |
- |
- |
| 2026/01/30 |
東証 |
1,221 |
0 |
1,221 |
0 |
60 |
- |
- |
- |
| 2026/01/29 |
東証 |
1,375 |
0 |
1,375 |
0 |
60 |
- |
- |
- |
| 2026/01/28 |
東証 |
1,121 |
0 |
1,121 |
0 |
180 |
- |
- |
- |
| 2026/01/27 |
東証 |
1,214 |
0 |
1,214 |
0 |
60 |
- |
- |
- |
| 2026/01/26 |
東証 |
1,208 |
0 |
1,208 |
0 |
60 |
- |
- |
- |
| 2026/01/23 |
東証 |
718 |
0 |
718 |
0 |
60 |
- |
- |
- |
| 2026/01/22 |
東証 |
708 |
0 |
708 |
0 |
60 |
- |
- |
- |
| 2026/01/21 |
東証 |
758 |
0 |
758 |
0 |
180 |
- |
- |
- |
| 2026/01/20 |
東証 |
360 |
0 |
360 |
0 |
60 |
- |
- |
- |
| 2026/01/19 |
東証 |
360 |
0 |
360 |
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(%) |
| 2024/09/06 |
2,919 |
2,928 |
2,891 |
2,913 |
6,510 |
- |
| 2024/09/09 |
2,850 |
2,913 |
2,832 |
2,913 |
11,290 |
-0.02 |
| 2024/09/10 |
2,917 |
2,917 |
2,878 |
2,878 |
5,450 |
-1.18 |
| 2024/09/11 |
2,860 |
2,860 |
2,800 |
2,832 |
8,980 |
-1.62 |
| 2024/09/12 |
2,870 |
2,888 |
2,855 |
2,879 |
6,070 |
1.68 |
| 2024/09/13 |
2,879 |
2,879 |
2,841 |
2,849 |
5,850 |
-1.06 |
| 2024/09/17 |
2,856 |
2,856 |
2,801 |
2,828 |
9,520 |
-0.72 |
| 2024/09/18 |
2,868 |
2,868 |
2,822 |
2,838 |
3,570 |
0.35 |
| 2024/09/19 |
2,867 |
2,899 |
2,867 |
2,895 |
3,950 |
2.01 |
| 2024/09/20 |
2,930 |
2,930 |
2,900 |
2,904 |
11,330 |
0.31 |
| 2024/09/24 |
2,953 |
2,953 |
2,912 |
2,919 |
7,460 |
0.52 |
| 2024/09/25 |
2,924 |
2,924 |
2,899 |
2,905 |
1,330 |
-0.50 |
| 2024/09/26 |
2,916 |
2,950 |
2,912 |
2,950 |
7,080 |
1.57 |
| 2024/09/27 |
2,955 |
2,990 |
2,943 |
2,990 |
9,750 |
1.36 |
| 2024/09/30 |
2,911 |
2,933 |
2,892 |
2,924 |
40,520 |
-2.22 |
| 2024/10/01 |
2,970 |
2,975 |
2,940 |
2,958 |
15,790 |
1.16 |
| 2024/10/02 |
2,935 |
2,952 |
2,925 |
2,930 |
14,580 |
-0.93 |
| 2024/10/03 |
2,970 |
2,980 |
2,951 |
2,960 |
8,330 |
1.02 |
| 2024/10/04 |
2,961 |
2,977 |
2,959 |
2,977 |
16,910 |
0.57 |
| 2024/10/07 |
3,009 |
3,009 |
2,978 |
2,983 |
9,230 |
0.18 |
| 2024/10/08 |
2,977 |
2,977 |
2,950 |
2,951 |
2,890 |
-1.07 |
| 2024/10/09 |
2,962 |
2,962 |
2,936 |
2,947 |
12,110 |
-0.12 |
| 2024/10/10 |
2,954 |
2,972 |
2,954 |
2,969 |
5,220 |
0.73 |
| 2024/10/11 |
2,969 |
2,969 |
2,956 |
2,961 |
2,560 |
-0.27 |
| 2024/10/15 |
2,997 |
2,997 |
2,959 |
2,959 |
2,380 |
-0.05 |
| 2024/10/16 |
2,945 |
2,959 |
2,920 |
2,949 |
2,960 |
-0.35 |
| 2024/10/17 |
2,960 |
2,968 |
2,948 |
2,962 |
5,000 |
0.46 |
| 2024/10/18 |
2,970 |
2,970 |
2,948 |
2,951 |
4,180 |
-0.39 |
| 2024/10/21 |
2,965 |
2,965 |
2,935 |
2,937 |
3,020 |
-0.47 |
| 2024/10/22 |
2,930 |
2,934 |
2,902 |
2,919 |
2,100 |
-0.60 |
| 2024/10/23 |
2,925 |
2,930 |
2,905 |
2,905 |
3,920 |
-0.50 |
| 2024/10/24 |
2,889 |
2,911 |
2,877 |
2,910 |
2,530 |
0.17 |
| 2024/10/25 |
2,895 |
2,895 |
2,872 |
2,887 |
3,570 |
-0.77 |
| 2024/10/28 |
2,882 |
2,924 |
2,873 |
2,924 |
5,900 |
1.26 |
| 2024/10/29 |
2,930 |
2,943 |
2,919 |
2,943 |
2,420 |
0.67 |
| 2024/10/30 |
2,954 |
2,965 |
2,946 |
2,958 |
10,640 |
0.51 |
| 2024/10/31 |
2,960 |
2,960 |
2,943 |
2,952 |
3,430 |
-0.22 |
| 2024/11/01 |
2,922 |
2,935 |
2,909 |
2,920 |
7,980 |
-1.07 |
| 2024/11/05 |
2,942 |
2,942 |
2,915 |
2,935 |
20,100 |
0.51 |
| 2024/11/06 |
2,940 |
2,984 |
2,939 |
2,960 |
20,480 |
0.85 |
| 2024/11/07 |
2,996 |
3,019 |
2,980 |
2,998 |
12,870 |
1.27 |
| 2024/11/08 |
3,020 |
3,020 |
2,980 |
2,989 |
2,140 |
-0.28 |
| 2024/11/11 |
2,986 |
2,993 |
2,970 |
2,975 |
2,680 |
-0.47 |
| 2024/11/12 |
2,992 |
3,018 |
2,985 |
2,985 |
4,210 |
0.34 |
| 2024/11/13 |
2,985 |
2,991 |
2,964 |
2,969 |
4,410 |
-0.55 |
| 2024/11/14 |
2,969 |
2,996 |
2,969 |
2,975 |
1,920 |
0.22 |
| 2024/11/15 |
2,996 |
2,996 |
2,978 |
2,991 |
2,650 |
0.54 |
| 2024/11/18 |
2,983 |
2,990 |
2,971 |
2,982 |
3,850 |
-0.30 |
| 2024/11/19 |
2,982 |
2,998 |
2,979 |
2,994 |
6,520 |
0.40 |
| 2024/11/20 |
2,999 |
3,005 |
2,975 |
2,976 |
5,540 |
-0.62 |
| 2024/11/21 |
2,976 |
2,983 |
2,966 |
2,966 |
3,080 |
-0.34 |
| 2024/11/22 |
2,967 |
2,988 |
2,966 |
2,986 |
1,530 |
0.69 |
| 2024/11/25 |
2,995 |
3,006 |
2,987 |
2,998 |
9,580 |
0.40 |
| 2024/11/26 |
2,985 |
2,985 |
2,949 |
2,964 |
10,020 |
-1.13 |
| 2024/11/27 |
2,961 |
2,961 |
2,921 |
2,931 |
4,350 |
-1.13 |
| 2024/11/28 |
2,926 |
2,951 |
2,918 |
2,951 |
2,890 |
0.68 |
| 2024/11/29 |
2,947 |
2,947 |
2,931 |
2,944 |
2,500 |
-0.22 |
| 2024/12/02 |
2,956 |
2,974 |
2,950 |
2,967 |
5,620 |
0.78 |
| 2024/12/03 |
2,980 |
3,005 |
2,980 |
2,982 |
4,650 |
0.49 |
| 2024/12/04 |
2,994 |
2,996 |
2,965 |
2,976 |
6,450 |
-0.18 |
| 2024/12/05 |
2,983 |
2,983 |
2,965 |
2,970 |
6,290 |
-0.20 |
| 2024/12/06 |
2,970 |
2,974 |
2,958 |
2,969 |
5,010 |
-0.03 |
| 2024/12/09 |
2,974 |
2,982 |
2,960 |
2,980 |
2,100 |
0.37 |
| 2024/12/10 |
2,991 |
3,000 |
2,973 |
2,978 |
5,100 |
-0.08 |
| 2024/12/11 |
2,978 |
2,991 |
2,971 |
2,991 |
3,620 |
0.44 |
| 2024/12/12 |
3,003 |
3,011 |
2,999 |
3,006 |
11,670 |
0.52 |
| 2024/12/13 |
3,006 |
3,006 |
2,974 |
2,991 |
12,040 |
-0.50 |
| 2024/12/16 |
2,998 |
2,998 |
2,978 |
2,983 |
7,060 |
-0.27 |
| 2024/12/17 |
2,976 |
2,991 |
2,955 |
2,960 |
11,980 |
-0.79 |
| 2024/12/18 |
2,959 |
2,968 |
2,952 |
2,953 |
3,940 |
-0.22 |
| 2024/12/19 |
2,925 |
2,961 |
2,920 |
2,958 |
10,840 |
0.17 |
| 2024/12/20 |
2,968 |
2,975 |
2,949 |
2,949 |
8,330 |
-0.30 |
| 2024/12/23 |
2,955 |
2,969 |
2,949 |
2,966 |
8,180 |
0.56 |
| 2024/12/24 |
2,973 |
2,989 |
2,973 |
2,986 |
4,740 |
0.69 |
| 2024/12/25 |
2,990 |
2,990 |
2,964 |
2,980 |
10,820 |
-0.20 |
| 2024/12/26 |
2,988 |
3,008 |
2,987 |
3,008 |
13,710 |
0.94 |
| 2024/12/27 |
3,023 |
3,040 |
3,016 |
3,030 |
18,970 |
0.73 |
| 2024/12/30 |
3,042 |
3,061 |
3,030 |
3,042 |
16,060 |
0.40 |
| 2025/01/06 |
3,045 |
3,045 |
3,016 |
3,028 |
45,940 |
-0.46 |
| 2025/01/07 |
3,010 |
3,015 |
2,985 |
3,010 |
23,100 |
-0.59 |
| 2025/01/08 |
3,006 |
3,006 |
2,980 |
2,993 |
16,450 |
-0.58 |
| 2025/01/09 |
2,990 |
2,990 |
2,960 |
2,964 |
28,740 |
-0.97 |
| 2025/01/10 |
2,967 |
2,967 |
2,941 |
2,941 |
24,820 |
-0.76 |
| 2025/01/14 |
2,947 |
2,947 |
2,912 |
2,924 |
53,610 |
-0.60 |
| 2025/01/15 |
2,957 |
2,957 |
2,926 |
2,954 |
25,620 |
1.04 |
| 2025/01/16 |
2,954 |
2,955 |
2,924 |
2,927 |
13,500 |
-0.91 |
| 2025/01/17 |
2,915 |
2,915 |
2,884 |
2,913 |
19,530 |
-0.48 |
| 2025/01/20 |
2,928 |
2,940 |
2,925 |
2,934 |
7,040 |
0.72 |
| 2025/01/21 |
2,952 |
2,952 |
2,919 |
2,931 |
8,150 |
-0.12 |
| 2025/01/22 |
2,939 |
2,941 |
2,930 |
2,933 |
3,710 |
0.09 |
| 2025/01/23 |
2,930 |
2,947 |
2,923 |
2,943 |
2,800 |
0.32 |
| 2025/01/24 |
2,950 |
2,970 |
2,940 |
2,952 |
6,030 |
0.32 |
| 2025/01/27 |
2,985 |
2,998 |
2,953 |
2,953 |
19,120 |
0.02 |
| 2025/01/28 |
2,979 |
3,017 |
2,976 |
3,005 |
9,020 |
1.78 |
| 2025/01/29 |
3,011 |
3,014 |
3,001 |
3,003 |
1,830 |
-0.07 |
| 2025/01/30 |
3,004 |
3,023 |
3,004 |
3,017 |
13,390 |
0.47 |
| 2025/01/31 |
3,022 |
3,022 |
3,002 |
3,015 |
8,760 |
-0.07 |
| 2025/02/03 |
2,977 |
2,991 |
2,954 |
2,959 |
15,870 |
-1.87 |
| 2025/02/04 |
2,985 |
2,986 |
2,959 |
2,982 |
10,010 |
0.78 |
| 2025/02/05 |
2,981 |
2,985 |
2,954 |
2,960 |
8,340 |
-0.72 |
| 2025/02/06 |
2,971 |
2,978 |
2,959 |
2,963 |
11,760 |
0.08 |
| 2025/02/07 |
2,965 |
2,965 |
2,937 |
2,951 |
8,390 |
-0.41 |
| 2025/02/10 |
2,952 |
2,952 |
2,941 |
2,945 |
6,580 |
-0.19 |
| 2025/02/12 |
2,972 |
2,972 |
2,942 |
2,954 |
8,670 |
0.31 |
| 2025/02/13 |
2,974 |
3,003 |
2,974 |
3,003 |
13,760 |
1.66 |
| 2025/02/14 |
3,008 |
3,008 |
2,988 |
3,000 |
8,810 |
-0.10 |
| 2025/02/17 |
3,000 |
3,004 |
2,986 |
2,997 |
4,890 |
-0.10 |
| 2025/02/18 |
3,005 |
3,015 |
2,993 |
3,008 |
6,790 |
0.37 |
| 2025/02/19 |
3,015 |
3,025 |
2,999 |
3,014 |
11,340 |
0.20 |
| 2025/02/20 |
2,998 |
2,998 |
2,969 |
2,981 |
18,910 |
-1.11 |
| 2025/02/21 |
2,974 |
2,990 |
2,974 |
2,987 |
21,370 |
0.22 |
| 2025/02/25 |
2,985 |
3,014 |
2,980 |
3,011 |
6,700 |
0.80 |
| 2025/02/26 |
3,000 |
3,004 |
2,978 |
3,001 |
18,410 |
-0.33 |
| 2025/02/27 |
3,015 |
3,024 |
2,995 |
3,024 |
4,490 |
0.77 |
| 2025/02/28 |
3,019 |
3,020 |
2,980 |
3,020 |
15,220 |
-0.13 |
| 2025/03/03 |
3,025 |
3,031 |
3,005 |
3,031 |
55,100 |
0.36 |
| 2025/03/04 |
3,030 |
3,030 |
2,998 |
3,016 |
9,270 |
-0.49 |
| 2025/03/05 |
3,013 |
3,026 |
3,000 |
3,021 |
23,830 |
0.17 |
| 2025/03/06 |
3,031 |
3,049 |
3,031 |
3,049 |
8,580 |
0.93 |
| 2025/03/07 |
3,027 |
3,033 |
3,000 |
3,020 |
28,100 |
-0.95 |
| 2025/03/10 |
3,032 |
3,032 |
3,012 |
3,013 |
24,640 |
-0.23 |
| 2025/03/11 |
2,985 |
2,990 |
2,945 |
2,990 |
26,210 |
-0.76 |
| 2025/03/12 |
2,979 |
3,011 |
2,979 |
3,000 |
24,910 |
0.33 |
| 2025/03/13 |
3,013 |
3,027 |
3,013 |
3,013 |
17,190 |
0.43 |
| 2025/03/14 |
3,019 |
3,040 |
3,017 |
3,038 |
12,970 |
0.83 |
| 2025/03/17 |
3,052 |
3,075 |
3,052 |
3,070 |
8,650 |
1.05 |
| 2025/03/18 |
3,096 |
3,121 |
3,096 |
3,118 |
12,870 |
1.56 |
| 2025/03/19 |
3,123 |
3,142 |
3,118 |
3,133 |
10,770 |
0.48 |
| 2025/03/21 |
3,126 |
3,157 |
3,126 |
3,149 |
17,880 |
0.51 |
| 2025/03/24 |
3,150 |
3,151 |
3,124 |
3,130 |
7,420 |
-0.60 |
| 2025/03/25 |
3,144 |
3,148 |
3,124 |
3,147 |
7,170 |
0.54 |
| 2025/03/26 |
3,151 |
3,155 |
3,136 |
3,151 |
10,780 |
0.13 |
| 2025/03/27 |
3,136 |
3,161 |
3,135 |
3,160 |
20,330 |
0.29 |
| 2025/03/28 |
3,162 |
3,162 |
3,131 |
3,162 |
9,250 |
0.06 |
| 2025/03/31 |
3,095 |
3,110 |
3,035 |
3,110 |
41,000 |
-1.64 |
| 2025/04/01 |
3,071 |
3,111 |
3,048 |
3,061 |
37,630 |
-1.58 |
| 2025/04/02 |
3,060 |
3,060 |
3,014 |
3,035 |
37,010 |
-0.85 |
| 2025/04/03 |
2,965 |
2,972 |
2,899 |
2,945 |
110,220 |
-2.97 |
| 2025/04/04 |
2,880 |
2,921 |
2,794 |
2,853 |
112,080 |
-3.14 |
| 2025/04/07 |
2,680 |
2,699 |
2,530 |
2,665 |
65,320 |
-6.57 |
| 2025/04/08 |
2,725 |
2,798 |
2,702 |
2,775 |
106,720 |
4.13 |
| 2025/04/09 |
2,700 |
2,747 |
2,653 |
2,717 |
68,959 |
-2.09 |
| 2025/04/10 |
2,917 |
2,917 |
2,828 |
2,866 |
42,492 |
5.48 |
| 2025/04/11 |
2,738 |
2,819 |
2,727 |
2,819 |
52,769 |
-1.64 |
| 2025/04/14 |
2,820 |
2,835 |
2,817 |
2,830 |
35,376 |
0.39 |
| 2025/04/15 |
2,830 |
2,855 |
2,830 |
2,850 |
15,916 |
0.71 |
| 2025/04/16 |
2,859 |
2,859 |
2,813 |
2,837 |
8,204 |
-0.46 |
| 2025/04/17 |
2,832 |
2,859 |
2,826 |
2,850 |
7,029 |
0.46 |
| 2025/04/18 |
2,884 |
2,886 |
2,865 |
2,886 |
9,254 |
1.26 |
| 2025/04/21 |
2,858 |
2,871 |
2,840 |
2,852 |
8,908 |
-1.18 |
| 2025/04/22 |
2,849 |
2,859 |
2,837 |
2,859 |
3,774 |
0.25 |
| 2025/04/23 |
2,907 |
2,912 |
2,893 |
2,897 |
13,367 |
1.33 |
| 2025/04/24 |
2,922 |
2,930 |
2,900 |
2,911 |
4,366 |
0.48 |
| 2025/04/25 |
2,942 |
2,942 |
2,916 |
2,920 |
6,303 |
0.31 |
| 2025/04/28 |
2,948 |
2,960 |
2,943 |
2,950 |
16,525 |
1.03 |
| 2025/04/30 |
2,961 |
2,969 |
2,944 |
2,960 |
6,365 |
0.34 |
| 2025/05/01 |
2,975 |
2,975 |
2,952 |
2,967 |
13,860 |
0.24 |
| 2025/05/02 |
2,952 |
2,992 |
2,952 |
2,953 |
11,118 |
-0.47 |
| 2025/05/07 |
2,990 |
2,990 |
2,970 |
2,971 |
23,262 |
0.61 |
| 2025/05/08 |
2,985 |
2,997 |
2,958 |
2,990 |
7,598 |
0.64 |
| 2025/05/09 |
2,995 |
3,036 |
2,995 |
3,036 |
10,726 |
1.54 |
| 2025/05/12 |
3,031 |
3,036 |
3,015 |
3,036 |
31,603 |
0.00 |
| 2025/05/13 |
3,075 |
3,081 |
3,045 |
3,045 |
20,229 |
0.30 |
| 2025/05/14 |
3,061 |
3,061 |
3,023 |
3,060 |
4,605 |
0.49 |
| 2025/05/15 |
3,028 |
3,033 |
3,008 |
3,028 |
22,191 |
-1.05 |
| 2025/05/16 |
3,028 |
3,029 |
3,007 |
3,023 |
27,401 |
-0.17 |
| 2025/05/19 |
3,029 |
3,029 |
3,011 |
3,018 |
4,175 |
-0.17 |
| 2025/05/20 |
3,031 |
3,039 |
3,004 |
3,017 |
10,871 |
-0.03 |
| 2025/05/21 |
3,026 |
3,032 |
3,015 |
3,030 |
4,383 |
0.43 |
| 2025/05/22 |
3,001 |
3,008 |
2,990 |
3,000 |
9,489 |
-0.99 |
| 2025/05/23 |
2,996 |
3,012 |
2,996 |
3,009 |
1,939 |
0.30 |
| 2025/05/26 |
3,011 |
3,020 |
3,004 |
3,013 |
3,895 |
0.13 |
| 2025/05/27 |
3,015 |
3,032 |
3,007 |
3,028 |
8,594 |
0.50 |
| 2025/05/28 |
3,055 |
3,057 |
3,039 |
3,040 |
5,076 |
0.40 |
| 2025/05/29 |
3,050 |
3,073 |
3,049 |
3,070 |
17,500 |
0.99 |
| 2025/05/30 |
3,040 |
3,084 |
3,040 |
3,078 |
8,450 |
0.26 |
| 2025/06/02 |
3,062 |
3,062 |
3,036 |
3,047 |
12,307 |
-1.01 |
| 2025/06/03 |
3,044 |
3,047 |
3,030 |
3,044 |
5,723 |
-0.10 |
| 2025/06/04 |
3,048 |
3,050 |
3,033 |
3,033 |
11,063 |
-0.36 |
| 2025/06/05 |
3,024 |
3,031 |
3,009 |
3,013 |
19,436 |
-0.66 |
| 2025/06/06 |
3,023 |
3,034 |
3,020 |
3,020 |
1,655 |
0.23 |
| 2025/06/09 |
3,046 |
3,047 |
3,031 |
3,037 |
5,039 |
0.56 |
| 2025/06/10 |
3,041 |
3,051 |
3,031 |
3,037 |
10,014 |
0.00 |
| 2025/06/11 |
3,042 |
3,045 |
3,035 |
3,042 |
8,573 |
0.16 |
| 2025/06/12 |
3,047 |
3,053 |
3,037 |
3,042 |
1,968 |
0.00 |
| 2025/06/13 |
3,054 |
3,054 |
3,012 |
3,012 |
20,434 |
-0.99 |
| 2025/06/16 |
3,036 |
3,044 |
3,028 |
3,037 |
14,366 |
0.83 |
| 2025/06/17 |
3,033 |
3,039 |
3,029 |
3,033 |
3,443 |
-0.13 |
| 2025/06/18 |
3,031 |
3,059 |
3,030 |
3,059 |
4,926 |
0.86 |
| 2025/06/19 |
3,054 |
3,058 |
3,037 |
3,046 |
5,906 |
-0.42 |
| 2025/06/20 |
3,046 |
3,055 |
3,031 |
3,031 |
5,272 |
-0.49 |
| 2025/06/23 |
3,028 |
3,030 |
3,009 |
3,026 |
6,009 |
-0.16 |
| 2025/06/24 |
3,041 |
3,051 |
3,025 |
3,031 |
13,406 |
0.17 |
| 2025/06/25 |
3,032 |
3,032 |
3,010 |
3,019 |
9,066 |
-0.40 |
| 2025/06/26 |
3,009 |
3,029 |
3,000 |
3,027 |
8,619 |
0.26 |
| 2025/06/27 |
3,046 |
3,061 |
3,040 |
3,056 |
6,563 |
0.96 |
| 2025/06/30 |
3,072 |
3,076 |
3,061 |
3,066 |
10,269 |
0.33 |
| 2025/07/01 |
3,067 |
3,067 |
3,045 |
3,061 |
55,059 |
-0.16 |
| 2025/07/02 |
3,056 |
3,077 |
3,050 |
3,075 |
41,248 |
0.46 |
| 2025/07/03 |
3,072 |
3,089 |
3,066 |
3,089 |
43,648 |
0.46 |
| 2025/07/04 |
3,097 |
3,098 |
3,079 |
3,086 |
46,608 |
-0.10 |
| 2025/07/07 |
3,055 |
3,061 |
3,030 |
3,030 |
17,269 |
-1.81 |
| 2025/07/08 |
3,021 |
3,038 |
3,021 |
3,026 |
24,867 |
-0.13 |
| 2025/07/09 |
3,045 |
3,054 |
3,033 |
3,049 |
2,322 |
0.76 |
| 2025/07/10 |
3,048 |
3,048 |
3,025 |
3,036 |
4,853 |
-0.43 |
| 2025/07/11 |
3,043 |
3,072 |
3,043 |
3,061 |
10,727 |
0.82 |
| 2025/07/14 |
3,058 |
3,069 |
3,049 |
3,064 |
54,150 |
0.10 |
| 2025/07/15 |
3,074 |
3,074 |
3,051 |
3,058 |
2,513 |
-0.20 |
| 2025/07/16 |
3,057 |
3,057 |
3,042 |
3,051 |
1,755 |
-0.23 |
| 2025/07/17 |
3,044 |
3,060 |
3,040 |
3,046 |
2,045 |
-0.16 |
| 2025/07/18 |
3,067 |
3,068 |
3,051 |
3,056 |
1,636 |
0.33 |
| 2025/07/22 |
3,059 |
3,076 |
3,043 |
3,059 |
4,098 |
0.10 |
| 2025/07/23 |
3,095 |
3,153 |
3,095 |
3,130 |
40,291 |
2.32 |
| 2025/07/24 |
3,167 |
3,197 |
3,167 |
3,197 |
22,279 |
2.14 |
| 2025/07/25 |
3,181 |
3,181 |
3,160 |
3,160 |
12,386 |
-1.16 |
| 2025/07/28 |
3,161 |
3,162 |
3,148 |
3,153 |
9,726 |
-0.22 |
| 2025/07/29 |
3,136 |
3,136 |
3,120 |
3,120 |
23,075 |
-1.05 |
| 2025/07/30 |
3,131 |
3,151 |
3,131 |
3,151 |
3,065 |
0.99 |
| 2025/07/31 |
3,150 |
3,164 |
3,150 |
3,163 |
10,842 |
0.38 |
| 2025/08/01 |
3,169 |
3,200 |
3,169 |
3,196 |
56,123 |
1.04 |
| 2025/08/04 |
3,141 |
3,163 |
3,132 |
3,163 |
34,374 |
-1.03 |
| 2025/08/05 |
3,173 |
3,184 |
3,161 |
3,178 |
2,360 |
0.47 |
| 2025/08/06 |
3,174 |
3,220 |
3,174 |
3,216 |
12,020 |
1.20 |
| 2025/08/07 |
3,211 |
3,234 |
3,209 |
3,223 |
25,004 |
0.22 |
| 2025/08/08 |
3,225 |
3,232 |
3,194 |
3,232 |
44,574 |
0.28 |
| 2025/08/12 |
3,252 |
3,292 |
3,248 |
3,256 |
45,618 |
0.74 |
| 2025/08/13 |
3,295 |
3,305 |
3,279 |
3,291 |
9,440 |
1.07 |
| 2025/08/14 |
3,285 |
3,285 |
3,258 |
3,266 |
6,737 |
-0.76 |
| 2025/08/15 |
3,277 |
3,309 |
3,276 |
3,300 |
6,669 |
1.04 |
| 2025/08/18 |
3,313 |
3,323 |
3,308 |
3,310 |
7,558 |
0.30 |
| 2025/08/19 |
3,317 |
3,332 |
3,308 |
3,332 |
4,746 |
0.66 |
| 2025/08/20 |
3,332 |
3,347 |
3,327 |
3,337 |
28,475 |
0.15 |
| 2025/08/21 |
3,331 |
3,335 |
3,316 |
3,323 |
27,960 |
-0.42 |
| 2025/08/22 |
3,331 |
3,339 |
3,320 |
3,332 |
5,181 |
0.27 |
| 2025/08/25 |
3,359 |
3,364 |
3,333 |
3,342 |
5,922 |
0.30 |
| 2025/08/26 |
3,340 |
3,340 |
3,300 |
3,310 |
21,102 |
-0.96 |
| 2025/08/27 |
3,310 |
3,317 |
3,298 |
3,317 |
2,117 |
0.21 |
| 2025/08/28 |
3,307 |
3,336 |
3,304 |
3,336 |
4,732 |
0.57 |
| 2025/08/29 |
3,336 |
3,336 |
3,321 |
3,332 |
3,875 |
-0.12 |
| 2025/09/01 |
3,309 |
3,350 |
3,309 |
3,350 |
6,753 |
0.54 |
| 2025/09/02 |
3,348 |
3,365 |
3,337 |
3,350 |
6,770 |
0.00 |
| 2025/09/03 |
3,357 |
3,362 |
3,320 |
3,345 |
5,459 |
-0.15 |
| 2025/09/04 |
3,342 |
3,356 |
3,330 |
3,341 |
4,932 |
-0.12 |
| 2025/09/05 |
3,387 |
3,390 |
3,360 |
3,360 |
4,931 |
0.57 |
| 2025/09/08 |
3,389 |
3,418 |
3,388 |
3,418 |
9,778 |
1.73 |
| 2025/09/09 |
3,424 |
3,428 |
3,388 |
3,415 |
8,661 |
-0.09 |
| 2025/09/10 |
3,419 |
3,419 |
3,383 |
3,396 |
14,716 |
-0.56 |
| 2025/09/11 |
3,394 |
3,399 |
3,372 |
3,379 |
12,673 |
-0.50 |
| 2025/09/12 |
3,400 |
3,411 |
3,397 |
3,404 |
7,155 |
0.74 |
| 2025/09/16 |
3,418 |
3,424 |
3,400 |
3,424 |
12,482 |
0.59 |
| 2025/09/17 |
3,417 |
3,417 |
3,381 |
3,400 |
13,995 |
-0.70 |
| 2025/09/18 |
3,421 |
3,421 |
3,387 |
3,407 |
6,849 |
0.21 |
| 2025/09/19 |
3,417 |
3,439 |
3,390 |
3,408 |
21,674 |
0.03 |
| 2025/09/22 |
3,416 |
3,432 |
3,414 |
3,416 |
2,202 |
0.23 |
| 2025/09/24 |
3,429 |
3,429 |
3,401 |
3,421 |
4,746 |
0.15 |
| 2025/09/25 |
3,427 |
3,440 |
3,419 |
3,419 |
8,828 |
-0.06 |
| 2025/09/26 |
3,436 |
3,459 |
3,432 |
3,439 |
7,205 |
0.58 |
| 2025/09/29 |
3,447 |
3,447 |
3,407 |
3,425 |
10,246 |
-0.41 |
| 2025/09/30 |
3,407 |
3,418 |
3,377 |
3,407 |
31,510 |
-0.53 |
| 2025/10/01 |
3,414 |
3,414 |
3,349 |
3,410 |
62,642 |
0.09 |
| 2025/10/02 |
3,427 |
3,427 |
3,336 |
3,341 |
77,606 |
-2.02 |
| 2025/10/03 |
3,355 |
3,386 |
3,350 |
3,361 |
9,886 |
0.60 |
| 2025/10/06 |
3,462 |
3,467 |
3,430 |
3,448 |
87,615 |
2.59 |
| 2025/10/07 |
3,440 |
3,447 |
3,428 |
3,434 |
16,333 |
-0.41 |
| 2025/10/08 |
3,452 |
3,466 |
3,434 |
3,443 |
6,237 |
0.26 |
| 2025/10/09 |
3,443 |
3,448 |
3,428 |
3,428 |
10,223 |
-0.44 |
| 2025/10/10 |
3,435 |
3,435 |
3,384 |
3,390 |
10,195 |
-1.11 |
| 2025/10/14 |
3,336 |
3,380 |
3,310 |
3,350 |
19,577 |
-1.18 |
| 2025/10/15 |
3,343 |
3,369 |
3,343 |
3,356 |
18,401 |
0.18 |
| 2025/10/16 |
3,369 |
3,392 |
3,368 |
3,380 |
1,700 |
0.72 |
| 2025/10/17 |
3,370 |
3,370 |
3,341 |
3,346 |
5,950 |
-1.01 |
| 2025/10/20 |
3,379 |
3,423 |
3,379 |
3,423 |
4,384 |
2.30 |
| 2025/10/21 |
3,434 |
3,437 |
3,400 |
3,400 |
10,536 |
-0.67 |
| 2025/10/22 |
3,429 |
3,457 |
3,428 |
3,452 |
15,195 |
1.53 |
| 2025/10/23 |
3,430 |
3,451 |
3,430 |
3,451 |
6,554 |
-0.03 |
| 2025/10/24 |
3,454 |
3,456 |
3,441 |
3,446 |
7,664 |
-0.14 |
| 2025/10/27 |
3,466 |
3,491 |
3,465 |
3,491 |
12,199 |
1.31 |
| 2025/10/28 |
3,484 |
3,484 |
3,445 |
3,460 |
6,745 |
-0.89 |
| 2025/10/29 |
3,451 |
3,451 |
3,404 |
3,411 |
35,408 |
-1.42 |
| 2025/10/30 |
3,416 |
3,439 |
3,401 |
3,439 |
40,468 |
0.82 |
| 2025/10/31 |
3,456 |
3,476 |
3,448 |
3,456 |
48,348 |
0.49 |
| 2025/11/04 |
3,470 |
3,483 |
3,440 |
3,440 |
20,723 |
-0.46 |
| 2025/11/05 |
3,447 |
3,462 |
3,390 |
3,453 |
23,735 |
0.38 |
| 2025/11/06 |
3,470 |
3,497 |
3,469 |
3,488 |
5,327 |
1.01 |
| 2025/11/07 |
3,479 |
3,505 |
3,472 |
3,505 |
3,194 |
0.49 |
| 2025/11/10 |
3,518 |
3,523 |
3,504 |
3,520 |
3,159 |
0.43 |
| 2025/11/11 |
3,525 |
3,540 |
3,518 |
3,534 |
15,216 |
0.40 |
| 2025/11/12 |
3,545 |
3,594 |
3,545 |
3,594 |
7,564 |
1.70 |
| 2025/11/13 |
3,608 |
3,628 |
3,608 |
3,628 |
2,582 |
0.95 |
| 2025/11/14 |
3,620 |
3,641 |
3,610 |
3,634 |
13,109 |
0.17 |
| 2025/11/17 |
3,634 |
3,652 |
3,630 |
3,652 |
7,721 |
0.50 |
| 2025/11/18 |
3,635 |
3,639 |
3,571 |
3,615 |
7,321 |
-1.01 |
| 2025/11/19 |
3,587 |
3,595 |
3,553 |
3,595 |
17,199 |
-0.55 |
| 2025/11/20 |
3,603 |
3,628 |
3,601 |
3,609 |
7,862 |
0.39 |
| 2025/11/21 |
3,584 |
3,640 |
3,580 |
3,630 |
13,097 |
0.58 |
| 2025/11/25 |
3,651 |
3,654 |
3,616 |
3,629 |
20,879 |
-0.03 |
| 2025/11/26 |
3,664 |
3,703 |
3,656 |
3,690 |
19,987 |
1.68 |
| 2025/11/27 |
3,709 |
3,718 |
3,697 |
3,698 |
7,486 |
0.22 |
| 2025/11/28 |
3,701 |
3,713 |
3,690 |
3,690 |
13,360 |
-0.22 |
| 2025/12/01 |
3,707 |
3,711 |
3,669 |
3,699 |
5,910 |
0.24 |
| 2025/12/02 |
3,693 |
3,697 |
3,679 |
3,687 |
4,094 |
-0.32 |
| 2025/12/03 |
3,689 |
3,690 |
3,663 |
3,668 |
3,082 |
-0.52 |
| 2025/12/04 |
3,673 |
3,721 |
3,661 |
3,705 |
19,474 |
1.01 |
| 2025/12/05 |
3,693 |
3,700 |
3,661 |
3,675 |
16,306 |
-0.81 |
| 2025/12/08 |
3,686 |
3,690 |
3,663 |
3,690 |
3,011 |
0.41 |
| 2025/12/09 |
3,692 |
3,703 |
3,687 |
3,696 |
2,838 |
0.16 |
| 2025/12/10 |
3,709 |
3,722 |
3,696 |
3,714 |
6,344 |
0.49 |
| 2025/12/11 |
3,737 |
3,742 |
3,697 |
3,725 |
5,300 |
0.30 |
| 2025/12/12 |
3,725 |
3,770 |
3,720 |
3,766 |
18,428 |
1.10 |
| 2025/12/15 |
3,774 |
3,809 |
3,773 |
3,809 |
10,780 |
1.14 |
| 2025/12/16 |
3,811 |
3,811 |
3,746 |
3,746 |
5,375 |
-1.65 |
| 2025/12/17 |
3,738 |
3,739 |
3,715 |
3,734 |
5,094 |
-0.32 |
| 2025/12/18 |
3,734 |
3,744 |
3,719 |
3,729 |
21,884 |
-0.13 |
| 2025/12/19 |
3,747 |
3,775 |
3,743 |
3,759 |
10,508 |
0.80 |
| 2025/12/22 |
3,795 |
3,795 |
3,771 |
3,780 |
7,660 |
0.56 |
| 2025/12/23 |
3,783 |
3,795 |
3,777 |
3,790 |
23,294 |
0.26 |
| 2025/12/24 |
3,797 |
3,797 |
3,762 |
3,763 |
6,365 |
-0.71 |
| 2025/12/25 |
3,788 |
3,788 |
3,761 |
3,764 |
4,003 |
0.03 |
| 2025/12/26 |
3,779 |
3,800 |
3,769 |
3,781 |
37,225 |
0.45 |
| 2025/12/29 |
3,800 |
3,808 |
3,776 |
3,805 |
18,249 |
0.63 |
| 2025/12/30 |
3,801 |
3,801 |
3,782 |
3,782 |
12,845 |
-0.60 |
| 2026/01/05 |
3,820 |
3,841 |
3,813 |
3,832 |
35,396 |
1.32 |
| 2026/01/06 |
3,857 |
3,883 |
3,857 |
3,883 |
21,112 |
1.33 |
| 2026/01/07 |
3,827 |
3,847 |
3,816 |
3,825 |
132,626 |
-1.49 |
| 2026/01/08 |
3,823 |
3,832 |
3,801 |
3,825 |
6,162 |
0.00 |
| 2026/01/09 |
3,815 |
3,854 |
3,815 |
3,848 |
12,197 |
0.60 |
| 2026/01/13 |
3,925 |
3,933 |
3,901 |
3,920 |
14,508 |
1.87 |
| 2026/01/14 |
3,935 |
3,982 |
3,931 |
3,960 |
19,843 |
1.02 |
| 2026/01/15 |
3,990 |
4,042 |
3,990 |
4,026 |
16,480 |
1.67 |
| 2026/01/16 |
4,012 |
4,021 |
3,999 |
4,013 |
6,197 |
-0.32 |
| 2026/01/19 |
3,998 |
4,000 |
3,955 |
4,000 |
9,804 |
-0.32 |
| 2026/01/20 |
3,990 |
4,000 |
3,963 |
4,000 |
7,101 |
0.00 |
| 2026/01/21 |
3,933 |
3,934 |
3,910 |
3,925 |
40,628 |
-1.88 |
| 2026/01/22 |
3,976 |
3,976 |
3,939 |
3,945 |
9,817 |
0.51 |
| 2026/01/23 |
3,974 |
3,985 |
3,955 |
3,975 |
7,779 |
0.76 |
| 2026/01/26 |
3,905 |
3,905 |
3,880 |
3,881 |
20,608 |
-2.36 |
| 2026/01/27 |
3,881 |
3,897 |
3,854 |
3,881 |
7,144 |
0.00 |
| 2026/01/28 |
3,865 |
3,878 |
3,844 |
3,860 |
12,169 |
-0.54 |
| 2026/01/29 |
3,866 |
3,909 |
3,829 |
3,875 |
11,850 |
0.39 |
| 2026/01/30 |
3,923 |
3,941 |
3,912 |
3,926 |
4,874 |
1.32 |
| 2026/02/02 |
3,996 |
4,005 |
3,926 |
3,926 |
15,813 |
0.00 |
| 2026/02/03 |
3,981 |
4,016 |
3,978 |
3,997 |
12,545 |
1.81 |
| 2026/02/04 |
4,018 |
4,090 |
4,009 |
4,090 |
4,911 |
2.33 |
| 2026/02/05 |
4,118 |
4,129 |
4,086 |
4,100 |
4,338 |
0.24 |
| 2026/02/06 |
4,091 |
4,160 |
4,075 |
4,160 |
18,081 |
1.46 |
| 2026/02/09 |
4,300 |
4,300 |
4,175 |
4,175 |
46,471 |
0.36 |
| 2026/02/10 |
4,202 |
4,239 |
4,191 |
4,231 |
7,816 |
1.34 |
| 2026/02/12 |
4,234 |
4,262 |
4,200 |
4,254 |
20,794 |
0.54 |
| 2026/02/13 |
4,280 |
4,280 |
4,204 |
4,219 |
15,959 |
-0.82 |
| 2026/02/16 |
4,229 |
4,229 |
4,168 |
4,168 |
16,244 |
-1.21 |
| 2026/02/17 |
4,170 |
4,178 |
4,138 |
4,143 |
5,173 |
-0.60 |
| 2026/02/18 |
4,185 |
4,205 |
4,182 |
4,196 |
5,003 |
1.28 |
| 2026/02/19 |
4,218 |
4,240 |
4,192 |
4,240 |
2,210 |
1.05 |
| 2026/02/20 |
4,217 |
4,217 |
4,170 |
4,198 |
4,898 |
-0.99 |
| 2026/02/24 |
4,209 |
4,209 |
4,163 |
4,186 |
21,484 |
-0.29 |
| 2026/02/25 |
4,203 |
4,206 |
4,167 |
4,199 |
11,489 |
0.31 |
| 2026/02/26 |
4,228 |
4,259 |
4,214 |
4,214 |
13,449 |
0.36 |
| 2026/02/27 |
4,251 |
4,278 |
4,227 |
4,278 |
15,458 |
1.52 |
| 2026/03/02 |
4,208 |
4,253 |
4,177 |
4,253 |
20,764 |
-0.58 |
| 2026/03/03 |
4,200 |
4,222 |
4,124 |
4,178 |
75,281 |
-1.76 |
| 2026/03/04 |
4,048 |
4,096 |
3,956 |
4,000 |
98,894 |
-4.26 |
