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） 1698
3,766円
(時刻：15:30)
▲ +41円 (+1.10%)
価格情報
| 始値 | 3,725円 |
| 高値 | 3,770円 |
| 安値 | 3,720円 |
| 出来高 | 18,428株 |
| 売買代金 | 69,178,174円 |
| 売り気配 (15:30) | 3,766円 |
| 買い気配 (15:30) | 3,761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 | 53,966,310,000.0円 |
| 発行済株式総数 | 14,487,600株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 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 |
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
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 0 | 60 | ***** |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月08日 18時35分 | ＥＴＦの収益分配のお知らせ |
| 2025年10月06日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年09月30日 15時30分 | 投資信託約款の一部変更に関するお知らせ |
| 2025年08月21日 16時00分 | 2025年7月期（2025年1月9日～2025年7月8日）決算短信 |
| 2025年07月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2025年07月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年04月08日 19時10分 | ＥＴＦの収益分配のお知らせ |
| 2025年04月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2025年02月21日 16時00分 | 2025年1月期（2024年7月9日～2025年1月8日）決算短信 |
| 2025年02月14日 15時30分 | 投資信託約款の一部変更に関するお知らせ |
| 2025年02月12日 15時30分 | 取引所売買単位引き下げに関するお知らせ |
| 2025年01月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2025年01月06日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年10月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2024年10月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年09月05日 15時00分 | 商号変更及び定款の一部変更のお知らせ |
| 2024年08月21日 16時00分 | 2024年7月期（2024年1月9日～2024年7月8日）決算短信 |
| 2024年07月08日 18時50分 | ＥＴＦの収益分配のお知らせ |
| 2024年07月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年04月08日 18時40分 | ＥＴＦの収益分配のお知らせ |
| 2024年04月04日 08時55分 | ＥＴＦの収益分配金見込額のお知らせ |
| 2024年02月21日 16時00分 | 2024年1月期（2023年7月9日～2024年1月8日）決算短信 |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 2996.0 | 3036.0 | 2996.0 | 3026.0 | 3190 | - |
| 2024/06/25 | 3026.0 | 3066.0 | 3026.0 | 3066.0 | 5020 | 1.32 |
| 2024/06/26 | 3065.0 | 3072.0 | 3045.0 | 3062.0 | 5600 | -0.13 |
| 2024/06/27 | 3056.0 | 3080.0 | 3020.0 | 3058.0 | 5070 | -0.13 |
| 2024/06/28 | 3063.0 | 3078.0 | 3063.0 | 3078.0 | 1810 | 0.65 |
| 2024/07/01 | 3092.0 | 3109.0 | 3086.0 | 3103.0 | 8900 | 0.81 |
| 2024/07/02 | 3104.0 | 3147.0 | 3104.0 | 3147.0 | 7120 | 1.42 |
| 2024/07/03 | 3143.0 | 3146.0 | 3124.0 | 3144.0 | 6440 | -0.10 |
| 2024/07/04 | 3148.0 | 3180.0 | 3146.0 | 3180.0 | 11060 | 1.15 |
| 2024/07/05 | 3156.0 | 3162.0 | 3124.0 | 3131.0 | 7830 | -1.54 |
| 2024/07/08 | 3147.0 | 3147.0 | 3124.0 | 3136.0 | 2460 | 0.16 |
| 2024/07/09 | 3109.0 | 3120.0 | 3094.0 | 3112.0 | 9230 | -0.77 |
| 2024/07/10 | 3118.0 | 3135.0 | 3105.0 | 3122.0 | 6050 | 0.32 |
| 2024/07/11 | 3149.0 | 3155.0 | 3140.0 | 3155.0 | 6270 | 1.06 |
| 2024/07/12 | 3120.0 | 3156.0 | 3115.0 | 3147.0 | 7030 | -0.25 |
| 2024/07/16 | 3147.0 | 3152.0 | 3140.0 | 3151.0 | 3530 | 0.13 |
| 2024/07/17 | 3148.0 | 3155.0 | 3139.0 | 3154.0 | 6980 | 0.10 |
| 2024/07/18 | 3125.0 | 3151.0 | 3120.0 | 3138.0 | 3260 | -0.51 |
| 2024/07/19 | 3130.0 | 3130.0 | 3100.0 | 3117.0 | 4740 | -0.67 |
| 2024/07/22 | 3129.0 | 3129.0 | 3100.0 | 3110.0 | 1910 | -0.22 |
| 2024/07/23 | 3107.0 | 3116.0 | 3100.0 | 3108.0 | 2700 | -0.06 |
| 2024/07/24 | 3105.0 | 3105.0 | 3057.0 | 3059.0 | 9360 | -1.58 |
| 2024/07/25 | 3016.0 | 3019.0 | 2980.0 | 2981.0 | 22440 | -2.55 |
| 2024/07/26 | 2995.0 | 3029.0 | 2990.5 | 2999.0 | 5490 | 0.60 |
| 2024/07/29 | 3014.0 | 3085.0 | 3014.0 | 3058.0 | 6910 | 1.97 |
| 2024/07/30 | 3036.0 | 3044.0 | 3025.0 | 3044.0 | 2910 | -0.46 |
| 2024/07/31 | 3032.0 | 3087.0 | 3020.0 | 3087.0 | 6790 | 1.41 |
| 2024/08/01 | 3075.0 | 3076.0 | 2962.0 | 3019.0 | 15110 | -2.20 |
| 2024/08/02 | 2922.0 | 2922.0 | 2875.5 | 2886.0 | 27920 | -4.41 |
| 2024/08/05 | 2754.5 | 2798.0 | 2695.0 | 2755.5 | 31140 | -4.52 |
| 2024/08/06 | 2855.5 | 3089.0 | 2760.5 | 2800.0 | 24010 | 1.61 |
| 2024/08/07 | 2750.0 | 2850.0 | 2665.0 | 2816.0 | 27740 | 0.57 |
| 2024/08/08 | 2766.0 | 2829.0 | 2750.0 | 2750.0 | 10350 | -2.34 |
| 2024/08/09 | 2816.0 | 2826.0 | 2737.0 | 2781.5 | 10740 | 1.15 |
| 2024/08/13 | 2815.0 | 2834.5 | 2798.0 | 2827.5 | 22600 | 1.65 |
| 2024/08/14 | 2849.0 | 2874.0 | 2847.5 | 2869.5 | 7150 | 1.49 |
| 2024/08/15 | 2885.5 | 2921.0 | 2869.0 | 2920.5 | 38450 | 1.78 |
| 2024/08/16 | 2963.5 | 2963.5 | 2931.0 | 2960.0 | 7690 | 1.35 |
| 2024/08/19 | 2962.0 | 2971.0 | 2943.5 | 2958.5 | 4260 | -0.05 |
| 2024/08/20 | 2959.5 | 2959.5 | 2935.5 | 2954.0 | 6340 | -0.15 |
| 2024/08/21 | 2926.5 | 2950.0 | 2926.5 | 2950.0 | 3720 | -0.14 |
| 2024/08/22 | 2957.0 | 2957.0 | 2938.0 | 2947.5 | 4090 | -0.08 |
| 2024/08/23 | 2952.5 | 2978.5 | 2950.5 | 2978.5 | 22410 | 1.05 |
| 2024/08/26 | 2978.5 | 2978.5 | 2949.5 | 2949.5 | 4480 | -0.97 |
| 2024/08/27 | 2955.0 | 2977.5 | 2947.5 | 2977.5 | 5990 | 0.95 |
| 2024/08/28 | 2981.0 | 2981.0 | 2960.0 | 2980.0 | 2950 | 0.08 |
| 2024/08/29 | 2965.5 | 2983.0 | 2965.5 | 2982.0 | 1200 | 0.07 |
| 2024/08/30 | 2985.0 | 2985.5 | 2970.0 | 2980.0 | 1480 | -0.07 |
| 2024/09/02 | 2991.0 | 3007.0 | 2977.0 | 2995.5 | 15460 | 0.52 |
| 2024/09/03 | 2995.5 | 3017.0 | 2995.5 | 3008.0 | 8090 | 0.42 |
| 2024/09/04 | 2954.0 | 2963.5 | 2925.0 | 2933.0 | 19360 | -2.49 |
| 2024/09/05 | 2900.0 | 2975.0 | 2890.0 | 2927.5 | 8570 | -0.19 |
| 2024/09/06 | 2919.0 | 2928.0 | 2891.0 | 2913.0 | 6510 | -0.50 |
| 2024/09/09 | 2850.0 | 2912.5 | 2832.0 | 2912.5 | 11290 | -0.02 |
| 2024/09/10 | 2916.5 | 2916.5 | 2878.0 | 2878.0 | 5450 | -1.18 |
| 2024/09/11 | 2859.5 | 2859.5 | 2800.0 | 2831.5 | 8980 | -1.62 |
| 2024/09/12 | 2870.0 | 2887.5 | 2855.0 | 2879.0 | 6070 | 1.68 |
| 2024/09/13 | 2879.0 | 2879.0 | 2840.5 | 2848.5 | 5850 | -1.06 |
| 2024/09/17 | 2855.5 | 2855.5 | 2800.5 | 2828.0 | 9520 | -0.72 |
| 2024/09/18 | 2868.0 | 2868.0 | 2821.5 | 2838.0 | 3570 | 0.35 |
| 2024/09/19 | 2867.0 | 2898.5 | 2867.0 | 2895.0 | 3950 | 2.01 |
| 2024/09/20 | 2930.0 | 2930.0 | 2900.0 | 2904.0 | 11330 | 0.31 |
| 2024/09/24 | 2952.5 | 2952.5 | 2912.0 | 2919.0 | 7460 | 0.52 |
| 2024/09/25 | 2924.0 | 2924.0 | 2899.0 | 2904.5 | 1330 | -0.50 |
| 2024/09/26 | 2915.5 | 2950.0 | 2912.0 | 2950.0 | 7080 | 1.57 |
| 2024/09/27 | 2955.0 | 2990.0 | 2943.0 | 2990.0 | 9750 | 1.36 |
| 2024/09/30 | 2911.0 | 2933.0 | 2891.5 | 2923.5 | 40520 | -2.22 |
| 2024/10/01 | 2969.5 | 2975.0 | 2940.0 | 2957.5 | 15790 | 1.16 |
| 2024/10/02 | 2934.5 | 2951.5 | 2925.0 | 2930.0 | 14580 | -0.93 |
| 2024/10/03 | 2970.0 | 2980.0 | 2951.0 | 2960.0 | 8330 | 1.02 |
| 2024/10/04 | 2961.0 | 2977.0 | 2958.5 | 2977.0 | 16910 | 0.57 |
| 2024/10/07 | 3009.0 | 3009.0 | 2977.5 | 2982.5 | 9230 | 0.18 |
| 2024/10/08 | 2977.0 | 2977.0 | 2950.0 | 2950.5 | 2890 | -1.07 |
| 2024/10/09 | 2961.5 | 2962.0 | 2936.0 | 2947.0 | 12110 | -0.12 |
| 2024/10/10 | 2954.0 | 2972.0 | 2954.0 | 2968.5 | 5220 | 0.73 |
| 2024/10/11 | 2968.5 | 2968.5 | 2955.5 | 2960.5 | 2560 | -0.27 |
| 2024/10/15 | 2997.0 | 2997.0 | 2959.0 | 2959.0 | 2380 | -0.05 |
| 2024/10/16 | 2945.0 | 2959.0 | 2920.0 | 2948.5 | 2960 | -0.35 |
| 2024/10/17 | 2960.0 | 2967.5 | 2948.0 | 2962.0 | 5000 | 0.46 |
| 2024/10/18 | 2969.5 | 2969.5 | 2948.0 | 2950.5 | 4180 | -0.39 |
| 2024/10/21 | 2964.5 | 2964.5 | 2934.5 | 2936.5 | 3020 | -0.47 |
| 2024/10/22 | 2930.0 | 2934.0 | 2902.0 | 2919.0 | 2100 | -0.60 |
| 2024/10/23 | 2925.0 | 2930.0 | 2904.5 | 2904.5 | 3920 | -0.50 |
| 2024/10/24 | 2889.0 | 2911.0 | 2877.0 | 2909.5 | 2530 | 0.17 |
| 2024/10/25 | 2894.5 | 2894.5 | 2872.0 | 2887.0 | 3570 | -0.77 |
| 2024/10/28 | 2882.0 | 2923.5 | 2872.5 | 2923.5 | 5900 | 1.26 |
| 2024/10/29 | 2929.5 | 2943.0 | 2919.0 | 2943.0 | 2420 | 0.67 |
| 2024/10/30 | 2953.5 | 2965.0 | 2946.0 | 2958.0 | 10640 | 0.51 |
| 2024/10/31 | 2960.0 | 2960.0 | 2942.5 | 2951.5 | 3430 | -0.22 |
| 2024/11/01 | 2922.0 | 2935.0 | 2908.5 | 2920.0 | 7980 | -1.07 |
| 2024/11/05 | 2942.0 | 2942.0 | 2915.0 | 2935.0 | 20100 | 0.51 |
| 2024/11/06 | 2940.0 | 2984.0 | 2938.5 | 2960.0 | 20480 | 0.85 |
| 2024/11/07 | 2995.5 | 3019.0 | 2980.0 | 2997.5 | 12870 | 1.27 |
| 2024/11/08 | 3020.0 | 3020.0 | 2980.0 | 2989.0 | 2140 | -0.28 |
| 2024/11/11 | 2985.5 | 2993.0 | 2970.0 | 2975.0 | 2680 | -0.47 |
| 2024/11/12 | 2992.0 | 3018.0 | 2985.0 | 2985.0 | 4210 | 0.34 |
| 2024/11/13 | 2985.0 | 2990.5 | 2963.5 | 2968.5 | 4410 | -0.55 |
| 2024/11/14 | 2968.5 | 2996.0 | 2968.5 | 2975.0 | 1920 | 0.22 |
| 2024/11/15 | 2995.5 | 2995.5 | 2977.5 | 2991.0 | 2650 | 0.54 |
| 2024/11/18 | 2983.0 | 2989.5 | 2971.0 | 2982.0 | 3850 | -0.30 |
| 2024/11/19 | 2982.0 | 2997.5 | 2979.0 | 2994.0 | 6520 | 0.40 |
| 2024/11/20 | 2998.5 | 3005.0 | 2974.5 | 2975.5 | 5540 | -0.62 |
| 2024/11/21 | 2976.0 | 2982.5 | 2965.5 | 2965.5 | 3080 | -0.34 |
| 2024/11/22 | 2966.5 | 2987.5 | 2966.0 | 2986.0 | 1530 | 0.69 |
| 2024/11/25 | 2995.0 | 3006.0 | 2987.0 | 2998.0 | 9580 | 0.40 |
| 2024/11/26 | 2985.0 | 2985.0 | 2949.0 | 2964.0 | 10020 | -1.13 |
| 2024/11/27 | 2960.5 | 2960.5 | 2921.0 | 2930.5 | 4350 | -1.13 |
| 2024/11/28 | 2926.0 | 2950.5 | 2918.0 | 2950.5 | 2890 | 0.68 |
| 2024/11/29 | 2946.5 | 2947.0 | 2931.0 | 2944.0 | 2500 | -0.22 |
| 2024/12/02 | 2955.5 | 2974.0 | 2950.0 | 2967.0 | 5620 | 0.78 |
| 2024/12/03 | 2980.0 | 3005.0 | 2980.0 | 2981.5 | 4650 | 0.49 |
| 2024/12/04 | 2993.5 | 2996.0 | 2965.0 | 2976.0 | 6450 | -0.18 |
| 2024/12/05 | 2983.0 | 2983.0 | 2965.0 | 2970.0 | 6290 | -0.20 |
| 2024/12/06 | 2970.0 | 2973.5 | 2957.5 | 2969.0 | 5010 | -0.03 |
| 2024/12/09 | 2974.0 | 2982.0 | 2960.0 | 2980.0 | 2100 | 0.37 |
| 2024/12/10 | 2990.5 | 3000.0 | 2972.5 | 2977.5 | 5100 | -0.08 |
| 2024/12/11 | 2977.5 | 2990.5 | 2970.5 | 2990.5 | 3620 | 0.44 |
| 2024/12/12 | 3003.0 | 3011.0 | 2999.0 | 3006.0 | 11670 | 0.52 |
| 2024/12/13 | 3006.0 | 3006.0 | 2974.0 | 2991.0 | 12040 | -0.50 |
| 2024/12/16 | 2998.0 | 2998.0 | 2978.0 | 2983.0 | 7060 | -0.27 |
| 2024/12/17 | 2975.5 | 2991.0 | 2955.0 | 2959.5 | 11980 | -0.79 |
| 2024/12/18 | 2959.0 | 2968.0 | 2952.0 | 2953.0 | 3940 | -0.22 |
| 2024/12/19 | 2925.0 | 2961.0 | 2920.0 | 2958.0 | 10840 | 0.17 |
| 2024/12/20 | 2967.5 | 2974.5 | 2949.0 | 2949.0 | 8330 | -0.30 |
| 2024/12/23 | 2955.0 | 2969.0 | 2948.5 | 2965.5 | 8180 | 0.56 |
| 2024/12/24 | 2973.0 | 2989.0 | 2973.0 | 2986.0 | 4740 | 0.69 |
| 2024/12/25 | 2990.0 | 2990.0 | 2963.5 | 2980.0 | 10820 | -0.20 |
| 2024/12/26 | 2988.0 | 3008.0 | 2987.0 | 3008.0 | 13710 | 0.94 |
| 2024/12/27 | 3023.0 | 3040.0 | 3016.0 | 3030.0 | 18970 | 0.73 |
| 2024/12/30 | 3042.0 | 3061.0 | 3030.0 | 3042.0 | 16060 | 0.40 |
| 2025/01/06 | 3045.0 | 3045.0 | 3016.0 | 3028.0 | 45940 | -0.46 |
| 2025/01/07 | 3010.0 | 3015.0 | 2984.5 | 3010.0 | 23100 | -0.59 |
| 2025/01/08 | 3006.0 | 3006.0 | 2980.0 | 2992.5 | 16450 | -0.58 |
| 2025/01/09 | 2990.0 | 2990.0 | 2960.0 | 2963.5 | 28740 | -0.97 |
| 2025/01/10 | 2967.0 | 2967.0 | 2941.0 | 2941.0 | 24820 | -0.76 |
| 2025/01/14 | 2946.5 | 2946.5 | 2912.0 | 2923.5 | 53610 | -0.60 |
| 2025/01/15 | 2957.0 | 2957.0 | 2926.0 | 2954.0 | 25620 | 1.04 |
| 2025/01/16 | 2954.0 | 2955.0 | 2924.0 | 2927.0 | 13500 | -0.91 |
| 2025/01/17 | 2914.5 | 2914.5 | 2884.0 | 2913.0 | 19530 | -0.48 |
| 2025/01/20 | 2927.5 | 2940.0 | 2925.0 | 2934.0 | 7040 | 0.72 |
| 2025/01/21 | 2951.5 | 2951.5 | 2918.5 | 2930.5 | 8150 | -0.12 |
| 2025/01/22 | 2938.5 | 2941.0 | 2930.0 | 2933.0 | 3710 | 0.09 |
| 2025/01/23 | 2930.0 | 2946.5 | 2923.0 | 2942.5 | 2800 | 0.32 |
| 2025/01/24 | 2950.0 | 2970.0 | 2940.0 | 2952.0 | 6030 | 0.32 |
| 2025/01/27 | 2984.5 | 2997.5 | 2952.5 | 2952.5 | 19120 | 0.02 |
| 2025/01/28 | 2979.0 | 3017.0 | 2975.5 | 3005.0 | 9020 | 1.78 |
| 2025/01/29 | 3011.0 | 3014.0 | 3001.0 | 3003.0 | 1830 | -0.07 |
| 2025/01/30 | 3004.0 | 3023.0 | 3004.0 | 3017.0 | 13390 | 0.47 |
| 2025/01/31 | 3022.0 | 3022.0 | 3002.0 | 3015.0 | 8760 | -0.07 |
| 2025/02/03 | 2977.0 | 2991.0 | 2953.5 | 2958.5 | 15870 | -1.87 |
| 2025/02/04 | 2985.0 | 2986.0 | 2958.5 | 2981.5 | 10010 | 0.78 |
| 2025/02/05 | 2980.5 | 2985.0 | 2953.5 | 2960.0 | 8340 | -0.72 |
| 2025/02/06 | 2970.5 | 2978.0 | 2959.0 | 2962.5 | 11760 | 0.08 |
| 2025/02/07 | 2964.5 | 2964.5 | 2937.0 | 2950.5 | 8390 | -0.41 |
| 2025/02/10 | 2952.0 | 2952.0 | 2941.0 | 2945.0 | 6580 | -0.19 |
| 2025/02/12 | 2971.5 | 2971.5 | 2941.5 | 2954.0 | 8670 | 0.31 |
| 2025/02/13 | 2974.0 | 3003.0 | 2974.0 | 3003.0 | 13760 | 1.66 |
| 2025/02/14 | 3008.0 | 3008.0 | 2987.5 | 3000.0 | 8810 | -0.10 |
| 2025/02/17 | 2999.5 | 3004.0 | 2985.5 | 2997.0 | 4890 | -0.10 |
| 2025/02/18 | 3005.0 | 3015.0 | 2992.5 | 3008.0 | 6790 | 0.37 |
| 2025/02/19 | 3015.0 | 3025.0 | 2999.0 | 3014.0 | 11340 | 0.20 |
| 2025/02/20 | 2997.5 | 2997.5 | 2969.0 | 2980.5 | 18910 | -1.11 |
| 2025/02/21 | 2974.0 | 2990.0 | 2974.0 | 2987.0 | 21370 | 0.22 |
| 2025/02/25 | 2984.5 | 3014.0 | 2980.0 | 3011.0 | 6700 | 0.80 |
| 2025/02/26 | 3000.0 | 3004.0 | 2977.5 | 3001.0 | 18410 | -0.33 |
| 2025/02/27 | 3015.0 | 3024.0 | 2995.0 | 3024.0 | 4490 | 0.77 |
| 2025/02/28 | 3019.0 | 3020.0 | 2980.0 | 3020.0 | 15220 | -0.13 |
| 2025/03/03 | 3025.0 | 3031.0 | 3005.0 | 3031.0 | 55100 | 0.36 |
| 2025/03/04 | 3030.0 | 3030.0 | 2998.0 | 3016.0 | 9270 | -0.49 |
| 2025/03/05 | 3013.0 | 3026.0 | 3000.0 | 3021.0 | 23830 | 0.17 |
| 2025/03/06 | 3031.0 | 3049.0 | 3031.0 | 3049.0 | 8580 | 0.93 |
| 2025/03/07 | 3027.0 | 3033.0 | 3000.0 | 3020.0 | 28100 | -0.95 |
| 2025/03/10 | 3032.0 | 3032.0 | 3012.0 | 3013.0 | 24640 | -0.23 |
| 2025/03/11 | 2985.0 | 2990.0 | 2945.0 | 2990.0 | 26210 | -0.76 |
| 2025/03/12 | 2979.0 | 3011.0 | 2979.0 | 3000.0 | 24910 | 0.33 |
| 2025/03/13 | 3013.0 | 3027.0 | 3013.0 | 3013.0 | 17190 | 0.43 |
| 2025/03/14 | 3019.0 | 3040.0 | 3017.0 | 3038.0 | 12970 | 0.83 |
| 2025/03/17 | 3052.0 | 3075.0 | 3052.0 | 3070.0 | 8650 | 1.05 |
| 2025/03/18 | 3096.0 | 3121.0 | 3096.0 | 3118.0 | 12870 | 1.56 |
| 2025/03/19 | 3123.0 | 3142.0 | 3118.0 | 3133.0 | 10770 | 0.48 |
| 2025/03/21 | 3126.0 | 3157.0 | 3126.0 | 3149.0 | 17880 | 0.51 |
| 2025/03/24 | 3150.0 | 3151.0 | 3124.0 | 3130.0 | 7420 | -0.60 |
| 2025/03/25 | 3144.0 | 3148.0 | 3124.0 | 3147.0 | 7170 | 0.54 |
| 2025/03/26 | 3151.0 | 3155.0 | 3136.0 | 3151.0 | 10780 | 0.13 |
| 2025/03/27 | 3136.0 | 3161.0 | 3135.0 | 3160.0 | 20330 | 0.29 |
| 2025/03/28 | 3162.0 | 3162.0 | 3131.0 | 3162.0 | 9250 | 0.06 |
| 2025/03/31 | 3095.0 | 3110.0 | 3035.0 | 3110.0 | 41000 | -1.64 |
| 2025/04/01 | 3071.0 | 3111.0 | 3048.0 | 3061.0 | 37630 | -1.58 |
| 2025/04/02 | 3060.0 | 3060.0 | 3014.0 | 3035.0 | 37010 | -0.85 |
| 2025/04/03 | 2965.0 | 2971.5 | 2898.5 | 2945.0 | 110220 | -2.97 |
| 2025/04/04 | 2880.0 | 2921.0 | 2794.0 | 2852.5 | 112080 | -3.14 |
| 2025/04/07 | 2680.0 | 2699.0 | 2530.0 | 2665.0 | 65320 | -6.57 |
| 2025/04/08 | 2724.5 | 2798.0 | 2701.5 | 2775.0 | 106720 | 4.13 |
| 2025/04/09 | 2700.0 | 2747.0 | 2653.0 | 2717.0 | 68959 | -2.09 |
| 2025/04/10 | 2917.0 | 2917.0 | 2828.0 | 2866.0 | 42492 | 5.48 |
| 2025/04/11 | 2738.0 | 2819.0 | 2727.0 | 2819.0 | 52769 | -1.64 |
| 2025/04/14 | 2820.0 | 2835.0 | 2817.0 | 2830.0 | 35376 | 0.39 |
| 2025/04/15 | 2830.0 | 2855.0 | 2830.0 | 2850.0 | 15916 | 0.71 |
| 2025/04/16 | 2859.0 | 2859.0 | 2813.0 | 2837.0 | 8204 | -0.46 |
| 2025/04/17 | 2832.0 | 2859.0 | 2826.0 | 2850.0 | 7029 | 0.46 |
| 2025/04/18 | 2884.0 | 2886.0 | 2865.0 | 2886.0 | 9254 | 1.26 |
| 2025/04/21 | 2858.0 | 2871.0 | 2840.0 | 2852.0 | 8908 | -1.18 |
| 2025/04/22 | 2849.0 | 2859.0 | 2837.0 | 2859.0 | 3774 | 0.25 |
| 2025/04/23 | 2907.0 | 2912.0 | 2893.0 | 2897.0 | 13367 | 1.33 |
| 2025/04/24 | 2922.0 | 2930.0 | 2900.0 | 2911.0 | 4366 | 0.48 |
| 2025/04/25 | 2942.0 | 2942.0 | 2916.0 | 2920.0 | 6303 | 0.31 |
| 2025/04/28 | 2948.0 | 2960.0 | 2943.0 | 2950.0 | 16525 | 1.03 |
| 2025/04/30 | 2961.0 | 2969.0 | 2944.0 | 2960.0 | 6365 | 0.34 |
| 2025/05/01 | 2975.0 | 2975.0 | 2952.0 | 2967.0 | 13860 | 0.24 |
| 2025/05/02 | 2952.0 | 2992.0 | 2952.0 | 2953.0 | 11118 | -0.47 |
| 2025/05/07 | 2990.0 | 2990.0 | 2970.0 | 2971.0 | 23262 | 0.61 |
| 2025/05/08 | 2985.0 | 2997.0 | 2958.0 | 2990.0 | 7598 | 0.64 |
| 2025/05/09 | 2995.0 | 3036.0 | 2995.0 | 3036.0 | 10726 | 1.54 |
| 2025/05/12 | 3031.0 | 3036.0 | 3015.0 | 3036.0 | 31603 | 0.00 |
| 2025/05/13 | 3075.0 | 3081.0 | 3045.0 | 3045.0 | 20229 | 0.30 |
| 2025/05/14 | 3061.0 | 3061.0 | 3023.0 | 3060.0 | 4605 | 0.49 |
| 2025/05/15 | 3028.0 | 3033.0 | 3008.0 | 3028.0 | 22191 | -1.05 |
| 2025/05/16 | 3028.0 | 3029.0 | 3007.0 | 3023.0 | 27401 | -0.17 |
| 2025/05/19 | 3029.0 | 3029.0 | 3011.0 | 3018.0 | 4175 | -0.17 |
| 2025/05/20 | 3031.0 | 3039.0 | 3004.0 | 3017.0 | 10871 | -0.03 |
| 2025/05/21 | 3026.0 | 3032.0 | 3015.0 | 3030.0 | 4383 | 0.43 |
| 2025/05/22 | 3001.0 | 3008.0 | 2990.0 | 3000.0 | 9489 | -0.99 |
| 2025/05/23 | 2996.0 | 3012.0 | 2996.0 | 3009.0 | 1939 | 0.30 |
| 2025/05/26 | 3011.0 | 3020.0 | 3004.0 | 3013.0 | 3895 | 0.13 |
| 2025/05/27 | 3015.0 | 3032.0 | 3007.0 | 3028.0 | 8594 | 0.50 |
| 2025/05/28 | 3055.0 | 3057.0 | 3039.0 | 3040.0 | 5076 | 0.40 |
| 2025/05/29 | 3050.0 | 3073.0 | 3049.0 | 3070.0 | 17500 | 0.99 |
| 2025/05/30 | 3040.0 | 3084.0 | 3040.0 | 3078.0 | 8450 | 0.26 |
| 2025/06/02 | 3062.0 | 3062.0 | 3036.0 | 3047.0 | 12307 | -1.01 |
| 2025/06/03 | 3044.0 | 3047.0 | 3030.0 | 3044.0 | 5723 | -0.10 |
| 2025/06/04 | 3048.0 | 3050.0 | 3033.0 | 3033.0 | 11063 | -0.36 |
| 2025/06/05 | 3024.0 | 3031.0 | 3009.0 | 3013.0 | 19436 | -0.66 |
| 2025/06/06 | 3023.0 | 3034.0 | 3020.0 | 3020.0 | 1655 | 0.23 |
| 2025/06/09 | 3046.0 | 3047.0 | 3031.0 | 3037.0 | 5039 | 0.56 |
| 2025/06/10 | 3041.0 | 3051.0 | 3031.0 | 3037.0 | 10014 | 0.00 |
| 2025/06/11 | 3042.0 | 3045.0 | 3035.0 | 3042.0 | 8573 | 0.16 |
| 2025/06/12 | 3047.0 | 3053.0 | 3037.0 | 3042.0 | 1968 | 0.00 |
| 2025/06/13 | 3054.0 | 3054.0 | 3012.0 | 3012.0 | 20434 | -0.99 |
| 2025/06/16 | 3036.0 | 3044.0 | 3028.0 | 3037.0 | 14366 | 0.83 |
| 2025/06/17 | 3033.0 | 3039.0 | 3029.0 | 3033.0 | 3443 | -0.13 |
| 2025/06/18 | 3031.0 | 3059.0 | 3030.0 | 3059.0 | 4926 | 0.86 |
| 2025/06/19 | 3054.0 | 3058.0 | 3037.0 | 3046.0 | 5906 | -0.42 |
| 2025/06/20 | 3046.0 | 3055.0 | 3031.0 | 3031.0 | 5272 | -0.49 |
| 2025/06/23 | 3028.0 | 3030.0 | 3009.0 | 3026.0 | 6009 | -0.16 |
| 2025/06/24 | 3041.0 | 3051.0 | 3025.0 | 3031.0 | 13406 | 0.17 |
| 2025/06/25 | 3032.0 | 3032.0 | 3010.0 | 3019.0 | 9066 | -0.40 |
| 2025/06/26 | 3009.0 | 3029.0 | 3000.0 | 3027.0 | 8619 | 0.26 |
| 2025/06/27 | 3046.0 | 3061.0 | 3040.0 | 3056.0 | 6563 | 0.96 |
| 2025/06/30 | 3072.0 | 3076.0 | 3061.0 | 3066.0 | 10269 | 0.33 |
| 2025/07/01 | 3067.0 | 3067.0 | 3045.0 | 3061.0 | 55059 | -0.16 |
| 2025/07/02 | 3056.0 | 3077.0 | 3050.0 | 3075.0 | 41248 | 0.46 |
| 2025/07/03 | 3072.0 | 3089.0 | 3066.0 | 3089.0 | 43648 | 0.46 |
| 2025/07/04 | 3097.0 | 3098.0 | 3079.0 | 3086.0 | 46608 | -0.10 |
| 2025/07/07 | 3055.0 | 3061.0 | 3030.0 | 3030.0 | 17269 | -1.81 |
| 2025/07/08 | 3021.0 | 3038.0 | 3021.0 | 3026.0 | 24867 | -0.13 |
| 2025/07/09 | 3045.0 | 3054.0 | 3033.0 | 3049.0 | 2322 | 0.76 |
| 2025/07/10 | 3048.0 | 3048.0 | 3025.0 | 3036.0 | 4853 | -0.43 |
| 2025/07/11 | 3043.0 | 3072.0 | 3043.0 | 3061.0 | 10727 | 0.82 |
| 2025/07/14 | 3058.0 | 3069.0 | 3049.0 | 3064.0 | 54150 | 0.10 |
| 2025/07/15 | 3074.0 | 3074.0 | 3051.0 | 3058.0 | 2513 | -0.20 |
| 2025/07/16 | 3057.0 | 3057.0 | 3042.0 | 3051.0 | 1755 | -0.23 |
| 2025/07/17 | 3044.0 | 3060.0 | 3040.0 | 3046.0 | 2045 | -0.16 |
| 2025/07/18 | 3067.0 | 3068.0 | 3051.0 | 3056.0 | 1636 | 0.33 |
| 2025/07/22 | 3059.0 | 3076.0 | 3043.0 | 3059.0 | 4098 | 0.10 |
| 2025/07/23 | 3095.0 | 3153.0 | 3095.0 | 3130.0 | 40291 | 2.32 |
| 2025/07/24 | 3167.0 | 3197.0 | 3167.0 | 3197.0 | 22279 | 2.14 |
| 2025/07/25 | 3181.0 | 3181.0 | 3160.0 | 3160.0 | 12386 | -1.16 |
| 2025/07/28 | 3161.0 | 3162.0 | 3148.0 | 3153.0 | 9726 | -0.22 |
| 2025/07/29 | 3136.0 | 3136.0 | 3120.0 | 3120.0 | 23075 | -1.05 |
| 2025/07/30 | 3131.0 | 3151.0 | 3131.0 | 3151.0 | 3065 | 0.99 |
| 2025/07/31 | 3150.0 | 3164.0 | 3150.0 | 3163.0 | 10842 | 0.38 |
| 2025/08/01 | 3169.0 | 3200.0 | 3169.0 | 3196.0 | 56123 | 1.04 |
| 2025/08/04 | 3141.0 | 3163.0 | 3132.0 | 3163.0 | 34374 | -1.03 |
| 2025/08/05 | 3173.0 | 3184.0 | 3161.0 | 3178.0 | 2360 | 0.47 |
| 2025/08/06 | 3174.0 | 3220.0 | 3174.0 | 3216.0 | 12020 | 1.20 |
| 2025/08/07 | 3211.0 | 3234.0 | 3209.0 | 3223.0 | 25004 | 0.22 |
| 2025/08/08 | 3225.0 | 3232.0 | 3194.0 | 3232.0 | 44574 | 0.28 |
| 2025/08/12 | 3252.0 | 3292.0 | 3248.0 | 3256.0 | 45618 | 0.74 |
| 2025/08/13 | 3295.0 | 3305.0 | 3279.0 | 3291.0 | 9440 | 1.07 |
| 2025/08/14 | 3285.0 | 3285.0 | 3258.0 | 3266.0 | 6737 | -0.76 |
| 2025/08/15 | 3277.0 | 3309.0 | 3276.0 | 3300.0 | 6669 | 1.04 |
| 2025/08/18 | 3313.0 | 3323.0 | 3308.0 | 3310.0 | 7558 | 0.30 |
| 2025/08/19 | 3317.0 | 3332.0 | 3308.0 | 3332.0 | 4746 | 0.66 |
| 2025/08/20 | 3332.0 | 3347.0 | 3327.0 | 3337.0 | 28475 | 0.15 |
| 2025/08/21 | 3331.0 | 3335.0 | 3316.0 | 3323.0 | 27960 | -0.42 |
| 2025/08/22 | 3331.0 | 3339.0 | 3320.0 | 3332.0 | 5181 | 0.27 |
| 2025/08/25 | 3359.0 | 3364.0 | 3333.0 | 3342.0 | 5922 | 0.30 |
| 2025/08/26 | 3340.0 | 3340.0 | 3300.0 | 3310.0 | 21102 | -0.96 |
| 2025/08/27 | 3310.0 | 3317.0 | 3298.0 | 3317.0 | 2117 | 0.21 |
| 2025/08/28 | 3307.0 | 3336.0 | 3304.0 | 3336.0 | 4732 | 0.57 |
| 2025/08/29 | 3336.0 | 3336.0 | 3321.0 | 3332.0 | 3875 | -0.12 |
| 2025/09/01 | 3309.0 | 3350.0 | 3309.0 | 3350.0 | 6753 | 0.54 |
| 2025/09/02 | 3348.0 | 3365.0 | 3337.0 | 3350.0 | 6770 | 0.00 |
| 2025/09/03 | 3357.0 | 3362.0 | 3320.0 | 3345.0 | 5459 | -0.15 |
| 2025/09/04 | 3342.0 | 3356.0 | 3330.0 | 3341.0 | 4932 | -0.12 |
| 2025/09/05 | 3387.0 | 3390.0 | 3360.0 | 3360.0 | 4931 | 0.57 |
| 2025/09/08 | 3389.0 | 3418.0 | 3388.0 | 3418.0 | 9778 | 1.73 |
| 2025/09/09 | 3424.0 | 3428.0 | 3388.0 | 3415.0 | 8661 | -0.09 |
| 2025/09/10 | 3419.0 | 3419.0 | 3383.0 | 3396.0 | 14716 | -0.56 |
| 2025/09/11 | 3394.0 | 3399.0 | 3372.0 | 3379.0 | 12673 | -0.50 |
| 2025/09/12 | 3400.0 | 3411.0 | 3397.0 | 3404.0 | 7155 | 0.74 |
| 2025/09/16 | 3418.0 | 3424.0 | 3400.0 | 3424.0 | 12482 | 0.59 |
| 2025/09/17 | 3417.0 | 3417.0 | 3381.0 | 3400.0 | 13995 | -0.70 |
| 2025/09/18 | 3421.0 | 3421.0 | 3387.0 | 3407.0 | 6849 | 0.21 |
| 2025/09/19 | 3417.0 | 3439.0 | 3390.0 | 3408.0 | 21674 | 0.03 |
| 2025/09/22 | 3416.0 | 3432.0 | 3414.0 | 3416.0 | 2202 | 0.23 |
| 2025/09/24 | 3429.0 | 3429.0 | 3401.0 | 3421.0 | 4746 | 0.15 |
| 2025/09/25 | 3427.0 | 3440.0 | 3419.0 | 3419.0 | 8828 | -0.06 |
| 2025/09/26 | 3436.0 | 3459.0 | 3432.0 | 3439.0 | 7205 | 0.58 |
| 2025/09/29 | 3447.0 | 3447.0 | 3407.0 | 3425.0 | 10246 | -0.41 |
| 2025/09/30 | 3407.0 | 3418.0 | 3377.0 | 3407.0 | 31510 | -0.53 |
| 2025/10/01 | 3414.0 | 3414.0 | 3349.0 | 3410.0 | 62642 | 0.09 |
| 2025/10/02 | 3427.0 | 3427.0 | 3336.0 | 3341.0 | 77606 | -2.02 |
| 2025/10/03 | 3355.0 | 3386.0 | 3350.0 | 3361.0 | 9886 | 0.60 |
| 2025/10/06 | 3462.0 | 3467.0 | 3430.0 | 3448.0 | 87615 | 2.59 |
| 2025/10/07 | 3440.0 | 3447.0 | 3428.0 | 3434.0 | 16333 | -0.41 |
| 2025/10/08 | 3452.0 | 3466.0 | 3434.0 | 3443.0 | 6237 | 0.26 |
| 2025/10/09 | 3443.0 | 3448.0 | 3428.0 | 3428.0 | 10223 | -0.44 |
| 2025/10/10 | 3435.0 | 3435.0 | 3384.0 | 3390.0 | 10195 | -1.11 |
| 2025/10/14 | 3336.0 | 3380.0 | 3310.0 | 3350.0 | 19577 | -1.18 |
| 2025/10/15 | 3343.0 | 3369.0 | 3343.0 | 3356.0 | 18401 | 0.18 |
| 2025/10/16 | 3369.0 | 3392.0 | 3368.0 | 3380.0 | 1700 | 0.72 |
| 2025/10/17 | 3370.0 | 3370.0 | 3341.0 | 3346.0 | 5950 | -1.01 |
| 2025/10/20 | 3379.0 | 3423.0 | 3379.0 | 3423.0 | 4384 | 2.30 |
| 2025/10/21 | 3434.0 | 3437.0 | 3400.0 | 3400.0 | 10536 | -0.67 |
| 2025/10/22 | 3429.0 | 3457.0 | 3428.0 | 3452.0 | 15195 | 1.53 |
| 2025/10/23 | 3430.0 | 3451.0 | 3430.0 | 3451.0 | 6554 | -0.03 |
| 2025/10/24 | 3454.0 | 3456.0 | 3441.0 | 3446.0 | 7664 | -0.14 |
| 2025/10/27 | 3466.0 | 3491.0 | 3465.0 | 3491.0 | 12199 | 1.31 |
| 2025/10/28 | 3484.0 | 3484.0 | 3445.0 | 3460.0 | 6745 | -0.89 |
| 2025/10/29 | 3451.0 | 3451.0 | 3404.0 | 3411.0 | 35408 | -1.42 |
| 2025/10/30 | 3416.0 | 3439.0 | 3401.0 | 3439.0 | 40468 | 0.82 |
| 2025/10/31 | 3456.0 | 3476.0 | 3448.0 | 3456.0 | 48348 | 0.49 |
| 2025/11/04 | 3470.0 | 3483.0 | 3440.0 | 3440.0 | 20723 | -0.46 |
| 2025/11/05 | 3447.0 | 3462.0 | 3390.0 | 3453.0 | 23735 | 0.38 |
| 2025/11/06 | 3470.0 | 3497.0 | 3469.0 | 3488.0 | 5327 | 1.01 |
| 2025/11/07 | 3479.0 | 3505.0 | 3472.0 | 3505.0 | 3194 | 0.49 |
| 2025/11/10 | 3518.0 | 3523.0 | 3504.0 | 3520.0 | 3159 | 0.43 |
| 2025/11/11 | 3525.0 | 3540.0 | 3518.0 | 3534.0 | 15216 | 0.40 |
| 2025/11/12 | 3545.0 | 3594.0 | 3545.0 | 3594.0 | 7564 | 1.70 |
| 2025/11/13 | 3608.0 | 3628.0 | 3608.0 | 3628.0 | 2582 | 0.95 |
| 2025/11/14 | 3620.0 | 3641.0 | 3610.0 | 3634.0 | 13109 | 0.17 |
| 2025/11/17 | 3634.0 | 3652.0 | 3630.0 | 3652.0 | 7721 | 0.50 |
| 2025/11/18 | 3635.0 | 3639.0 | 3571.0 | 3615.0 | 7321 | -1.01 |
| 2025/11/19 | 3587.0 | 3595.0 | 3553.0 | 3595.0 | 17199 | -0.55 |
| 2025/11/20 | 3603.0 | 3628.0 | 3601.0 | 3609.0 | 7862 | 0.39 |
| 2025/11/21 | 3584.0 | 3640.0 | 3580.0 | 3630.0 | 13097 | 0.58 |
| 2025/11/25 | 3651.0 | 3654.0 | 3616.0 | 3629.0 | 20879 | -0.03 |
| 2025/11/26 | 3664.0 | 3703.0 | 3656.0 | 3690.0 | 19987 | 1.68 |
| 2025/11/27 | 3709.0 | 3718.0 | 3697.0 | 3698.0 | 7486 | 0.22 |
| 2025/11/28 | 3701.0 | 3713.0 | 3690.0 | 3690.0 | 13360 | -0.22 |
| 2025/12/01 | 3707.0 | 3711.0 | 3669.0 | 3699.0 | 5910 | 0.24 |
| 2025/12/02 | 3693.0 | 3697.0 | 3679.0 | 3687.0 | 4094 | -0.32 |
| 2025/12/03 | 3689.0 | 3690.0 | 3663.0 | 3668.0 | 3082 | -0.52 |
| 2025/12/04 | 3673.0 | 3721.0 | 3661.0 | 3705.0 | 19474 | 1.01 |
| 2025/12/05 | 3693.0 | 3700.0 | 3661.0 | 3675.0 | 16306 | -0.81 |
| 2025/12/08 | 3686.0 | 3690.0 | 3663.0 | 3690.0 | 3011 | 0.41 |
| 2025/12/09 | 3692.0 | 3703.0 | 3687.0 | 3696.0 | 2838 | 0.16 |
| 2025/12/10 | 3709.0 | 3722.0 | 3696.0 | 3714.0 | 6344 | 0.49 |
| 2025/12/11 | 3737.0 | 3742.0 | 3697.0 | 3725.0 | 5300 | 0.30 |
| 2025/12/12 | 3725 | 3770 | 3720 | 3766 | 18428 | 1.10 |