価格情報
| 始値 |
2,720円 |
| 高値 |
2,720円 |
| 安値 |
2,692円 |
| 終値 |
2,709円 |
| 出来高 |
469株 |
| 売買代金 |
1,266,329円 |
| 売り気配 (15:25) |
2,736円 |
| 買い気配 (15:25) |
2,706円 |
| 年初来高値 (2026/01/06) |
3,117円 |
| 年初来安値 (2025/04/07) |
1,664円 |
基本情報
| 銘柄名 |
ＳＭＴ ＥＴＦ日本好配当株アクティブ |
| 英文銘柄名 |
SMT ETF JAPAN EQUITY INCOME STRATEGY ACTIVE |
| 時価総額 |
437,120,000.0円 |
| 発行済株式総数 |
160,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/10/09 |
0 |
0 |
59 |
0 |
| 2025/10/08 |
0 |
0 |
59 |
0 |
| 2025/10/07 |
0 |
0 |
59 |
8 |
| 2025/10/06 |
0 |
0 |
51 |
0 |
| 2025/10/03 |
0 |
0 |
51 |
0 |
| 2025/10/02 |
0 |
0 |
51 |
8 |
| 2025/10/01 |
0 |
0 |
43 |
0 |
| 2025/09/30 |
0 |
0 |
43 |
9 |
| 2025/09/29 |
0 |
0 |
34 |
0 |
| 2025/09/26 |
0 |
0 |
34 |
0 |
| 2025/09/25 |
0 |
0 |
34 |
0 |
| 2025/09/22 |
0 |
0 |
18 |
-8 |
| 2025/09/19 |
0 |
0 |
26 |
-6 |
| 2025/09/18 |
0 |
0 |
32 |
-398 |
| 2025/09/17 |
0 |
0 |
430 |
5 |
| 2025/09/16 |
0 |
0 |
425 |
3 |
| 2025/09/12 |
0 |
0 |
422 |
2 |
| 2025/09/11 |
0 |
0 |
420 |
403 |
| 2025/09/10 |
0 |
0 |
17 |
2 |
| 2025/09/09 |
0 |
0 |
15 |
2 |
| 2025/09/08 |
0 |
0 |
13 |
2 |
| 2025/09/05 |
0 |
0 |
11 |
0 |
| 2025/09/04 |
0 |
0 |
11 |
0 |
| 2025/09/03 |
0 |
0 |
11 |
0 |
| 2025/09/02 |
0 |
0 |
11 |
1 |
| 2025/09/01 |
0 |
0 |
10 |
0 |
| 2025/08/29 |
0 |
0 |
10 |
0 |
| 2025/08/28 |
0 |
0 |
10 |
0 |
| 2025/08/27 |
0 |
0 |
10 |
0 |
| 2025/08/26 |
0 |
0 |
10 |
0 |
| 2025/08/25 |
0 |
0 |
10 |
-190 |
| 2025/08/22 |
0 |
0 |
200 |
0 |
| 2025/08/21 |
0 |
0 |
200 |
0 |
| 2025/08/20 |
0 |
0 |
200 |
-10 |
| 2025/08/19 |
0 |
0 |
210 |
-5 |
| 2025/08/15 |
0 |
0 |
230 |
-5 |
| 2025/08/13 |
0 |
0 |
240 |
10 |
| 2025/08/12 |
0 |
0 |
230 |
0 |
| 2025/08/08 |
0 |
0 |
230 |
0 |
| 2025/08/07 |
0 |
0 |
230 |
0 |
| 2025/08/06 |
0 |
0 |
230 |
190 |
| 2025/08/05 |
0 |
0 |
40 |
10 |
| 2025/08/04 |
0 |
0 |
30 |
-7 |
| 2025/08/01 |
0 |
0 |
37 |
0 |
| 2025/07/31 |
0 |
0 |
37 |
0 |
| 2025/07/30 |
0 |
0 |
37 |
-20 |
| 2025/07/29 |
0 |
0 |
57 |
0 |
| 2025/07/28 |
0 |
0 |
57 |
0 |
| 2025/07/25 |
0 |
0 |
57 |
-5 |
| 2025/07/24 |
0 |
0 |
62 |
-185 |
| 2025/07/23 |
0 |
0 |
247 |
10 |
| 2025/07/22 |
0 |
0 |
237 |
-15 |
| 2025/07/18 |
0 |
0 |
252 |
0 |
| 2025/07/17 |
0 |
0 |
252 |
0 |
| 2025/07/16 |
0 |
0 |
252 |
0 |
| 2025/07/15 |
0 |
0 |
252 |
0 |
| 2025/07/11 |
0 |
0 |
252 |
-8 |
| 2025/07/10 |
0 |
0 |
260 |
-7 |
| 2025/07/09 |
0 |
0 |
267 |
0 |
| 2025/07/08 |
0 |
0 |
267 |
7 |
| 2025/07/07 |
0 |
0 |
260 |
0 |
| 2025/07/04 |
0 |
0 |
260 |
0 |
| 2025/07/02 |
0 |
0 |
260 |
0 |
| 2025/07/01 |
0 |
0 |
260 |
10 |
| 2025/06/30 |
0 |
0 |
250 |
-10 |
| 2025/06/27 |
0 |
0 |
260 |
0 |
| 2025/06/26 |
0 |
0 |
260 |
0 |
| 2025/06/25 |
0 |
0 |
260 |
0 |
| 2025/06/24 |
0 |
0 |
260 |
15 |
| 2025/06/23 |
0 |
0 |
245 |
0 |
| 2025/06/20 |
0 |
0 |
245 |
-10 |
| 2025/06/19 |
0 |
0 |
255 |
0 |
| 2025/06/18 |
0 |
0 |
255 |
-10 |
| 2025/06/17 |
0 |
0 |
265 |
10 |
| 2025/06/16 |
0 |
0 |
255 |
0 |
| 2025/06/13 |
0 |
0 |
255 |
5 |
| 2025/06/12 |
0 |
0 |
250 |
0 |
| 2025/06/11 |
0 |
0 |
250 |
-10 |
| 2025/06/10 |
0 |
0 |
260 |
7 |
| 2025/06/09 |
0 |
0 |
253 |
0 |
| 2025/06/06 |
0 |
0 |
253 |
-27 |
| 2025/06/05 |
0 |
0 |
280 |
0 |
| 2025/06/04 |
0 |
0 |
280 |
-1 |
| 2025/06/03 |
0 |
0 |
281 |
11 |
| 2025/06/02 |
0 |
0 |
270 |
0 |
| 2025/05/30 |
0 |
0 |
270 |
-100 |
| 2025/05/29 |
0 |
0 |
370 |
0 |
| 2025/05/28 |
0 |
0 |
370 |
0 |
| 2025/05/27 |
0 |
0 |
370 |
100 |
| 2025/05/26 |
0 |
0 |
270 |
-2,000 |
| 2025/05/23 |
0 |
0 |
2,270 |
0 |
| 2025/05/22 |
0 |
0 |
2,270 |
0 |
| 2025/05/21 |
0 |
0 |
2,270 |
0 |
| 2025/05/20 |
0 |
0 |
2,270 |
10 |
| 2025/05/19 |
0 |
0 |
2,260 |
0 |
| 2025/05/16 |
0 |
0 |
2,260 |
0 |
| 2025/05/15 |
0 |
0 |
2,260 |
18 |
| 2025/05/14 |
0 |
0 |
2,242 |
2 |
| 2025/05/13 |
0 |
0 |
2,240 |
10 |
| 2025/05/12 |
0 |
0 |
2,230 |
0 |
| 2025/05/09 |
0 |
0 |
2,230 |
0 |
| 2025/05/08 |
0 |
0 |
2,230 |
20 |
| 2025/05/07 |
0 |
0 |
2,210 |
0 |
| 2025/05/02 |
0 |
0 |
2,210 |
0 |
| 2025/05/01 |
0 |
0 |
2,210 |
0 |
| 2025/04/30 |
0 |
0 |
2,210 |
10 |
| 2025/04/28 |
0 |
0 |
2,200 |
0 |
| 2025/04/25 |
0 |
0 |
2,200 |
0 |
| 2025/04/24 |
0 |
0 |
2,200 |
0 |
| 2025/04/23 |
0 |
0 |
2,200 |
-1 |
| 2025/04/22 |
0 |
0 |
2,201 |
11 |
| 2025/04/21 |
0 |
0 |
2,190 |
-1 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
214 |
62 |
| 2026/01/09 |
0 |
0 |
152 |
-171 |
| 2025/12/26 |
0 |
0 |
323 |
-26 |
| 2025/12/19 |
0 |
0 |
349 |
316 |
| 2025/12/12 |
0 |
0 |
33 |
16 |
| 2025/12/05 |
0 |
0 |
17 |
16 |
| 2025/11/28 |
0 |
0 |
1 |
-8 |
| 2025/11/21 |
0 |
0 |
9 |
-3 |
| 2025/11/14 |
0 |
0 |
12 |
-24 |
| 2025/11/07 |
0 |
0 |
36 |
-10 |
| 2025/10/31 |
0 |
0 |
46 |
-11 |
| 2025/10/24 |
0 |
0 |
57 |
-2 |
| 2025/10/17 |
0 |
0 |
59 |
0 |
| 2025/10/10 |
0 |
0 |
59 |
8 |
| 2025/10/03 |
0 |
0 |
51 |
17 |
| 2025/09/26 |
0 |
0 |
34 |
16 |
| 2025/09/19 |
0 |
0 |
18 |
-407 |
| 2025/09/12 |
0 |
0 |
425 |
412 |
| 2025/09/05 |
0 |
0 |
13 |
3 |
| 2025/08/29 |
0 |
0 |
10 |
0 |
| 2025/08/22 |
0 |
0 |
10 |
-205 |
| 2025/08/15 |
0 |
0 |
215 |
-15 |
| 2025/08/08 |
0 |
0 |
230 |
200 |
| 2025/08/01 |
0 |
0 |
30 |
-27 |
| 2025/07/25 |
0 |
0 |
57 |
-180 |
| 2025/07/18 |
0 |
0 |
237 |
-15 |
| 2025/07/11 |
0 |
0 |
252 |
-8 |
| 2025/07/04 |
0 |
0 |
260 |
10 |
| 2025/06/27 |
0 |
0 |
250 |
5 |
| 2025/06/20 |
0 |
0 |
245 |
-10 |
| 2025/06/13 |
0 |
0 |
255 |
2 |
| 2025/06/06 |
0 |
0 |
253 |
-17 |
| 2025/05/30 |
0 |
0 |
270 |
0 |
| 2025/05/23 |
0 |
0 |
270 |
-1,990 |
| 2025/05/16 |
0 |
0 |
2,260 |
30 |
| 2025/05/09 |
0 |
0 |
2,230 |
20 |
| 2025/05/02 |
0 |
0 |
2,210 |
10 |
| 2025/04/25 |
0 |
0 |
2,200 |
10 |
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 |
| 該当するデータはありません。 |
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 |
20 |
0 |
20 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
20 |
0 |
20 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
10 |
0 |
10 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
10 |
0 |
10 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
1920 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
1440 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
48 |
0 |
48 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
48 |
0 |
48 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
48 |
0 |
48 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
40 |
0 |
40 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
40 |
0 |
40 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
40 |
0 |
40 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
40 |
0 |
40 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
40 |
0 |
40 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
32 |
0 |
32 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
32 |
0 |
32 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
32 |
0 |
32 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
24 |
0 |
24 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
24 |
0 |
24 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
16 |
0 |
16 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
16 |
0 |
16 |
5 |
120 |
- |
- |
- |
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 |
1,975 |
2,005 |
1,975 |
2,001 |
167 |
- |
| 2024/07/30 |
2,005 |
2,005 |
1,987 |
1,996 |
100 |
-0.25 |
| 2024/07/31 |
1,962 |
2,031 |
1,962 |
2,029 |
342 |
1.65 |
| 2024/08/01 |
2,049 |
2,049 |
1,949 |
1,964 |
7,068 |
-3.20 |
| 2024/08/02 |
1,961 |
1,961 |
1,838 |
1,838 |
3,163 |
-6.42 |
| 2024/08/05 |
1,878 |
1,910 |
1,620 |
1,620 |
2,664 |
-11.86 |
| 2024/08/06 |
1,800 |
1,885 |
1,745 |
1,755 |
2,502 |
8.33 |
| 2024/08/07 |
1,755 |
1,868 |
1,754 |
1,868 |
6,667 |
6.44 |
| 2024/08/08 |
1,868 |
1,868 |
1,790 |
1,798 |
146 |
-3.75 |
| 2024/08/09 |
1,857 |
1,857 |
1,790 |
1,814 |
209 |
0.89 |
| 2024/08/13 |
1,894 |
1,894 |
1,845 |
1,866 |
274 |
2.87 |
| 2024/08/14 |
1,860 |
1,898 |
1,860 |
1,887 |
171 |
1.13 |
| 2024/08/15 |
1,851 |
1,918 |
1,851 |
1,903 |
554 |
0.85 |
| 2024/08/16 |
1,935 |
1,960 |
1,935 |
1,960 |
10,716 |
3.00 |
| 2024/08/19 |
1,976 |
1,976 |
1,929 |
1,929 |
550 |
-1.58 |
| 2024/08/20 |
1,963 |
1,963 |
1,940 |
1,955 |
638 |
1.35 |
| 2024/08/21 |
1,925 |
1,941 |
1,919 |
1,935 |
238 |
-1.02 |
| 2024/08/22 |
1,941 |
1,941 |
1,930 |
1,933 |
214 |
-0.10 |
| 2024/08/23 |
1,940 |
1,954 |
1,938 |
1,948 |
8,019 |
0.78 |
| 2024/08/26 |
1,957 |
1,957 |
1,927 |
1,927 |
536 |
-1.08 |
| 2024/08/27 |
1,928 |
1,944 |
1,928 |
1,944 |
44 |
0.88 |
| 2024/08/28 |
1,956 |
1,956 |
1,943 |
1,952 |
469 |
0.41 |
| 2024/08/29 |
1,953 |
1,957 |
1,951 |
1,957 |
55 |
0.26 |
| 2024/08/30 |
1,959 |
1,973 |
1,959 |
1,973 |
127 |
0.82 |
| 2024/09/02 |
1,999 |
1,999 |
1,970 |
1,980 |
199 |
0.35 |
| 2024/09/03 |
1,986 |
2,002 |
1,986 |
1,997 |
5,545 |
0.86 |
| 2024/09/04 |
1,996 |
1,996 |
1,918 |
1,919 |
984 |
-3.91 |
| 2024/09/05 |
1,912 |
1,938 |
1,895 |
1,924 |
199 |
0.26 |
| 2024/09/06 |
1,948 |
1,948 |
1,897 |
1,905 |
2,273 |
-0.99 |
| 2024/09/09 |
1,802 |
1,887 |
1,802 |
1,885 |
1,273 |
-1.05 |
| 2024/09/10 |
1,886 |
1,907 |
1,886 |
1,887 |
126 |
0.11 |
| 2024/09/11 |
1,847 |
1,886 |
1,835 |
1,853 |
421 |
-1.80 |
| 2024/09/12 |
1,865 |
1,899 |
1,865 |
1,891 |
229 |
2.05 |
| 2024/09/13 |
1,905 |
1,905 |
1,869 |
1,875 |
107 |
-0.85 |
| 2024/09/17 |
1,900 |
1,900 |
1,834 |
1,858 |
3,323 |
-0.91 |
| 2024/09/18 |
1,868 |
1,878 |
1,855 |
1,865 |
115 |
0.38 |
| 2024/09/19 |
1,868 |
1,915 |
1,868 |
1,905 |
1,588 |
2.14 |
| 2024/09/20 |
1,918 |
1,936 |
1,918 |
1,925 |
301 |
1.05 |
| 2024/09/24 |
1,949 |
1,949 |
1,936 |
1,936 |
608 |
0.57 |
| 2024/09/25 |
1,935 |
1,935 |
1,923 |
1,927 |
150 |
-0.46 |
| 2024/09/26 |
1,935 |
1,965 |
1,935 |
1,965 |
449 |
1.97 |
| 2024/09/27 |
1,970 |
2,000 |
1,970 |
2,000 |
7,961 |
1.78 |
| 2024/09/30 |
1,930 |
1,948 |
1,926 |
1,931 |
4,106 |
-3.45 |
| 2024/10/01 |
1,974 |
1,974 |
1,957 |
1,969 |
2,433 |
1.97 |
| 2024/10/02 |
1,974 |
1,974 |
1,940 |
1,941 |
1,352 |
-1.42 |
| 2024/10/03 |
1,953 |
1,986 |
1,953 |
1,965 |
368 |
1.24 |
| 2024/10/04 |
1,970 |
1,978 |
1,970 |
1,974 |
1,654 |
0.46 |
| 2024/10/07 |
2,000 |
2,016 |
2,000 |
2,008 |
4,386 |
1.72 |
| 2024/10/08 |
2,001 |
2,001 |
1,975 |
1,980 |
562 |
-1.39 |
| 2024/10/09 |
1,996 |
1,996 |
1,968 |
1,975 |
995 |
-0.25 |
| 2024/10/10 |
1,990 |
1,990 |
1,955 |
1,957 |
721 |
-0.91 |
| 2024/10/11 |
1,982 |
1,982 |
1,951 |
1,951 |
342 |
-0.31 |
| 2024/10/15 |
1,960 |
1,972 |
1,960 |
1,966 |
617 |
0.77 |
| 2024/10/16 |
1,966 |
1,966 |
1,930 |
1,947 |
145 |
-0.97 |
| 2024/10/17 |
1,955 |
1,958 |
1,946 |
1,949 |
94 |
0.10 |
| 2024/10/18 |
1,955 |
1,955 |
1,940 |
1,944 |
105 |
-0.26 |
| 2024/10/21 |
1,945 |
1,945 |
1,930 |
1,933 |
146 |
-0.57 |
| 2024/10/22 |
1,943 |
1,943 |
1,904 |
1,914 |
3,379 |
-0.98 |
| 2024/10/23 |
1,922 |
1,922 |
1,905 |
1,910 |
475 |
-0.21 |
| 2024/10/24 |
1,911 |
1,913 |
1,888 |
1,910 |
184 |
0.00 |
| 2024/10/25 |
1,913 |
1,913 |
1,886 |
1,893 |
294 |
-0.89 |
| 2024/10/28 |
1,900 |
1,919 |
1,885 |
1,919 |
1,608 |
1.37 |
| 2024/10/29 |
1,923 |
1,936 |
1,915 |
1,934 |
15,344 |
0.78 |
| 2024/10/30 |
1,938 |
1,962 |
1,938 |
1,952 |
255 |
0.93 |
| 2024/10/31 |
1,939 |
1,947 |
1,932 |
1,946 |
174 |
-0.31 |
| 2024/11/01 |
1,910 |
1,928 |
1,910 |
1,912 |
6,111 |
-1.75 |
| 2024/11/05 |
1,922 |
1,948 |
1,922 |
1,934 |
89 |
1.15 |
| 2024/11/06 |
1,948 |
1,974 |
1,948 |
1,964 |
282 |
1.55 |
| 2024/11/07 |
1,983 |
2,005 |
1,971 |
1,994 |
542 |
1.53 |
| 2024/11/08 |
2,028 |
2,028 |
1,981 |
1,985 |
322 |
-0.45 |
| 2024/11/11 |
1,999 |
1,999 |
1,978 |
1,981 |
3,035 |
-0.20 |
| 2024/11/12 |
1,988 |
2,010 |
1,988 |
1,988 |
108 |
0.35 |
| 2024/11/13 |
2,019 |
2,019 |
1,972 |
1,979 |
3,033 |
-0.45 |
| 2024/11/14 |
1,980 |
1,988 |
1,977 |
1,977 |
26 |
-0.10 |
| 2024/11/15 |
1,988 |
1,988 |
1,984 |
1,984 |
19 |
0.35 |
| 2024/11/18 |
1,994 |
1,994 |
1,970 |
1,970 |
1,581 |
-0.71 |
| 2024/11/19 |
1,978 |
1,997 |
1,969 |
1,982 |
277 |
0.61 |
| 2024/11/20 |
1,994 |
2,000 |
1,962 |
2,000 |
397 |
0.91 |
| 2024/11/21 |
2,000 |
2,000 |
1,955 |
1,955 |
3,461 |
-2.25 |
| 2024/11/22 |
1,963 |
1,973 |
1,963 |
1,973 |
277 |
0.92 |
| 2024/11/25 |
1,990 |
1,991 |
1,979 |
1,980 |
74,330 |
0.35 |
| 2024/11/26 |
1,999 |
1,999 |
1,949 |
1,958 |
68,814 |
-1.11 |
| 2024/11/27 |
1,961 |
1,961 |
1,932 |
1,934 |
13,900 |
-1.23 |
| 2024/11/28 |
1,935 |
1,956 |
1,933 |
1,952 |
1,538 |
0.93 |
| 2024/11/29 |
1,970 |
1,970 |
1,945 |
1,954 |
142 |
0.10 |
| 2024/12/02 |
1,967 |
1,983 |
1,963 |
1,981 |
2,710 |
1.38 |
| 2024/12/03 |
2,001 |
2,017 |
1,997 |
2,013 |
533 |
1.62 |
| 2024/12/04 |
2,017 |
2,017 |
1,997 |
2,002 |
35 |
-0.55 |
| 2024/12/05 |
2,013 |
2,013 |
2,001 |
2,001 |
7 |
-0.05 |
| 2024/12/06 |
2,008 |
2,008 |
1,982 |
1,985 |
153 |
-0.80 |
| 2024/12/09 |
1,975 |
2,000 |
1,975 |
1,995 |
130 |
0.50 |
| 2024/12/10 |
2,006 |
2,018 |
1,994 |
1,995 |
56 |
0.00 |
| 2024/12/11 |
2,007 |
2,007 |
1,996 |
1,997 |
39 |
0.10 |
| 2024/12/12 |
2,007 |
2,029 |
2,007 |
2,026 |
6,309 |
1.45 |
| 2024/12/13 |
2,029 |
2,029 |
1,996 |
2,018 |
3,289 |
-0.39 |
| 2024/12/16 |
2,018 |
2,018 |
1,996 |
1,998 |
277 |
-0.99 |
| 2024/12/17 |
2,013 |
2,013 |
1,985 |
1,985 |
41 |
-0.65 |
| 2024/12/18 |
1,993 |
1,993 |
1,983 |
1,983 |
106 |
-0.10 |
| 2024/12/19 |
1,980 |
1,980 |
1,953 |
1,974 |
1,806 |
-0.45 |
| 2024/12/20 |
1,983 |
1,990 |
1,976 |
1,976 |
325 |
0.10 |
| 2024/12/23 |
1,978 |
1,990 |
1,978 |
1,989 |
9,012 |
0.66 |
| 2024/12/24 |
1,990 |
1,998 |
1,990 |
1,994 |
21 |
0.25 |
| 2024/12/25 |
1,999 |
1,999 |
1,980 |
1,987 |
158 |
-0.35 |
| 2024/12/26 |
1,988 |
2,025 |
1,988 |
2,023 |
4,964 |
1.81 |
| 2024/12/27 |
2,040 |
2,053 |
2,036 |
2,046 |
5,675 |
1.14 |
| 2024/12/30 |
2,045 |
2,061 |
2,039 |
2,041 |
14,447 |
-0.24 |
| 2025/01/06 |
2,061 |
2,061 |
2,021 |
2,027 |
13,844 |
-0.69 |
| 2025/01/07 |
2,043 |
2,054 |
2,026 |
2,048 |
18,910 |
1.04 |
| 2025/01/08 |
2,050 |
2,050 |
2,032 |
2,033 |
609 |
-0.73 |
| 2025/01/09 |
2,018 |
2,023 |
2,007 |
2,007 |
507 |
-1.28 |
| 2025/01/10 |
2,035 |
2,035 |
1,990 |
1,990 |
263 |
-0.85 |
| 2025/01/14 |
1,996 |
1,996 |
1,960 |
1,960 |
4,097 |
-1.51 |
| 2025/01/15 |
1,997 |
1,997 |
1,969 |
1,969 |
118 |
0.46 |
| 2025/01/16 |
1,970 |
1,980 |
1,969 |
1,974 |
1,492 |
0.25 |
| 2025/01/17 |
1,981 |
1,981 |
1,940 |
1,960 |
141 |
-0.71 |
| 2025/01/20 |
1,982 |
1,986 |
1,978 |
1,981 |
322 |
1.07 |
| 2025/01/21 |
1,998 |
1,998 |
1,975 |
1,977 |
3,274 |
-0.20 |
| 2025/01/22 |
1,978 |
1,994 |
1,978 |
1,992 |
68 |
0.76 |
| 2025/01/23 |
1,998 |
2,001 |
1,971 |
2,000 |
276 |
0.40 |
| 2025/01/24 |
2,005 |
2,015 |
1,977 |
2,004 |
2,044 |
0.20 |
| 2025/01/27 |
2,031 |
2,031 |
2,006 |
2,006 |
81 |
0.10 |
| 2025/01/28 |
1,987 |
2,012 |
1,950 |
2,001 |
155 |
-0.25 |
| 2025/01/29 |
2,000 |
2,010 |
2,000 |
2,009 |
71 |
0.40 |
| 2025/01/30 |
1,981 |
2,020 |
1,981 |
2,020 |
413 |
0.55 |
| 2025/01/31 |
2,030 |
2,030 |
2,017 |
2,022 |
69 |
0.10 |
| 2025/02/03 |
2,020 |
2,020 |
1,964 |
1,980 |
483 |
-2.08 |
| 2025/02/04 |
2,018 |
2,018 |
1,986 |
1,986 |
108 |
0.30 |
| 2025/02/05 |
2,006 |
2,013 |
1,994 |
2,002 |
22 |
0.81 |
| 2025/02/06 |
2,010 |
2,015 |
1,992 |
2,003 |
697 |
0.05 |
| 2025/02/07 |
2,020 |
2,020 |
1,990 |
1,990 |
20 |
-0.65 |
| 2025/02/10 |
1,980 |
1,997 |
1,980 |
1,992 |
47 |
0.10 |
| 2025/02/12 |
2,010 |
2,010 |
1,986 |
1,986 |
35 |
-0.30 |
| 2025/02/13 |
1,994 |
2,022 |
1,994 |
2,020 |
144 |
1.71 |
| 2025/02/14 |
2,025 |
2,028 |
2,018 |
2,018 |
540 |
-0.10 |
| 2025/02/17 |
2,025 |
2,025 |
2,016 |
2,022 |
38 |
0.20 |
| 2025/02/18 |
2,026 |
2,027 |
2,025 |
2,027 |
123 |
0.25 |
| 2025/02/19 |
2,030 |
2,030 |
2,018 |
2,020 |
56 |
-0.35 |
| 2025/02/20 |
2,015 |
2,015 |
1,993 |
1,999 |
38 |
-1.04 |
| 2025/02/21 |
2,005 |
2,005 |
1,990 |
1,996 |
26 |
-0.15 |
| 2025/02/25 |
1,992 |
1,997 |
1,980 |
1,995 |
99 |
-0.05 |
| 2025/02/26 |
1,999 |
1,999 |
1,965 |
1,977 |
466 |
-0.90 |
| 2025/02/27 |
1,978 |
1,999 |
1,978 |
1,999 |
57 |
1.11 |
| 2025/02/28 |
1,999 |
1,999 |
1,960 |
1,969 |
154 |
-1.50 |
| 2025/03/03 |
1,999 |
2,000 |
1,994 |
2,000 |
118 |
1.57 |
| 2025/03/04 |
2,004 |
2,004 |
1,969 |
1,980 |
231 |
-1.00 |
| 2025/03/05 |
1,999 |
1,999 |
1,978 |
1,986 |
2,011 |
0.30 |
| 2025/03/06 |
1,986 |
2,009 |
1,986 |
2,009 |
238 |
1.16 |
| 2025/03/07 |
2,008 |
2,008 |
1,966 |
1,976 |
355 |
-1.64 |
| 2025/03/10 |
1,995 |
1,995 |
1,969 |
1,969 |
59 |
-0.35 |
| 2025/03/11 |
1,957 |
1,957 |
1,915 |
1,943 |
848 |
-1.32 |
| 2025/03/12 |
1,944 |
1,967 |
1,944 |
1,967 |
317 |
1.24 |
| 2025/03/13 |
1,975 |
1,981 |
1,974 |
1,974 |
114 |
0.36 |
| 2025/03/14 |
1,975 |
1,984 |
1,964 |
1,984 |
101 |
0.51 |
| 2025/03/17 |
1,988 |
2,006 |
1,988 |
2,006 |
188 |
1.11 |
| 2025/03/18 |
2,008 |
2,034 |
2,008 |
2,032 |
1,174 |
1.30 |
| 2025/03/19 |
2,043 |
2,050 |
2,038 |
2,050 |
667 |
0.89 |
| 2025/03/21 |
2,050 |
2,059 |
2,039 |
2,054 |
388 |
0.20 |
| 2025/03/24 |
2,074 |
2,074 |
2,040 |
2,040 |
97 |
-0.68 |
| 2025/03/25 |
2,039 |
2,055 |
2,039 |
2,045 |
160 |
0.25 |
| 2025/03/26 |
2,046 |
2,057 |
2,045 |
2,057 |
405 |
0.59 |
| 2025/03/27 |
2,056 |
2,059 |
2,038 |
2,046 |
18 |
-0.53 |
| 2025/03/28 |
2,045 |
2,047 |
2,030 |
2,037 |
227 |
-0.44 |
| 2025/03/31 |
2,021 |
2,021 |
1,961 |
1,973 |
6,480 |
-3.14 |
| 2025/04/01 |
1,999 |
1,999 |
1,971 |
1,971 |
813 |
-0.10 |
| 2025/04/02 |
1,988 |
1,988 |
1,950 |
1,984 |
1,472 |
0.66 |
| 2025/04/03 |
1,941 |
1,941 |
1,880 |
1,909 |
762 |
-3.78 |
| 2025/04/04 |
1,910 |
1,910 |
1,803 |
1,825 |
3,503 |
-4.40 |
| 2025/04/07 |
1,800 |
1,800 |
1,664 |
1,700 |
1,793 |
-6.85 |
| 2025/04/08 |
1,804 |
1,879 |
1,787 |
1,828 |
351 |
7.53 |
| 2025/04/09 |
1,834 |
1,834 |
1,726 |
1,751 |
2,353 |
-4.21 |
| 2025/04/10 |
1,822 |
1,872 |
1,822 |
1,843 |
2,304 |
5.25 |
| 2025/04/11 |
1,884 |
1,884 |
1,756 |
1,798 |
15,160 |
-2.44 |
| 2025/04/14 |
1,878 |
1,878 |
1,821 |
1,821 |
44 |
1.28 |
| 2025/04/15 |
1,890 |
1,890 |
1,825 |
1,825 |
94 |
0.22 |
| 2025/04/16 |
1,830 |
1,830 |
1,810 |
1,814 |
49 |
-0.60 |
| 2025/04/17 |
1,815 |
1,838 |
1,815 |
1,838 |
32 |
1.32 |
| 2025/04/18 |
1,840 |
1,855 |
1,840 |
1,855 |
42 |
0.92 |
| 2025/04/21 |
1,895 |
1,895 |
1,826 |
1,834 |
713 |
-1.13 |
| 2025/04/22 |
1,874 |
1,874 |
1,820 |
1,834 |
390 |
0.00 |
| 2025/04/23 |
1,856 |
1,874 |
1,856 |
1,865 |
28 |
1.69 |
| 2025/04/24 |
1,885 |
1,890 |
1,876 |
1,876 |
416 |
0.59 |
| 2025/04/25 |
1,890 |
1,904 |
1,890 |
1,899 |
77 |
1.23 |
| 2025/04/28 |
1,910 |
1,928 |
1,910 |
1,922 |
2,142 |
1.21 |
| 2025/04/30 |
1,921 |
1,933 |
1,918 |
1,923 |
109 |
0.05 |
| 2025/05/01 |
1,924 |
1,925 |
1,918 |
1,925 |
7,180 |
0.10 |
| 2025/05/02 |
1,926 |
1,945 |
1,926 |
1,931 |
6,130 |
0.31 |
| 2025/05/07 |
1,957 |
1,957 |
1,936 |
1,945 |
2,043 |
0.73 |
| 2025/05/08 |
1,960 |
1,960 |
1,935 |
1,941 |
2,063 |
-0.21 |
| 2025/05/09 |
1,942 |
1,974 |
1,942 |
1,974 |
2,235 |
1.70 |
| 2025/05/12 |
1,991 |
1,991 |
1,973 |
1,981 |
6,353 |
0.35 |
| 2025/05/13 |
2,006 |
2,016 |
1,980 |
1,980 |
110 |
-0.05 |
| 2025/05/14 |
2,017 |
2,017 |
1,985 |
1,993 |
126 |
0.66 |
| 2025/05/15 |
1,964 |
1,990 |
1,964 |
1,976 |
2,065 |
-0.85 |
| 2025/05/16 |
2,006 |
2,006 |
1,976 |
1,983 |
5,679 |
0.35 |
| 2025/05/19 |
2,009 |
2,009 |
1,980 |
1,984 |
113 |
0.05 |
| 2025/05/20 |
2,006 |
2,006 |
1,980 |
1,980 |
109 |
-0.20 |
| 2025/05/21 |
2,006 |
2,006 |
1,981 |
1,981 |
76 |
0.05 |
| 2025/05/22 |
1,981 |
1,981 |
1,966 |
1,968 |
23 |
-0.66 |
| 2025/05/23 |
1,999 |
1,999 |
1,977 |
1,982 |
2,008 |
0.71 |
| 2025/05/26 |
2,003 |
2,003 |
1,980 |
1,999 |
242 |
0.86 |
| 2025/05/27 |
1,982 |
2,005 |
1,982 |
2,005 |
248 |
0.30 |
| 2025/05/28 |
2,014 |
2,019 |
2,005 |
2,011 |
447 |
0.30 |
| 2025/05/29 |
2,015 |
2,035 |
2,015 |
2,035 |
949 |
1.19 |
| 2025/05/30 |
2,004 |
2,034 |
2,004 |
2,034 |
56 |
-0.05 |
| 2025/06/02 |
2,010 |
2,013 |
2,006 |
2,006 |
644 |
-1.38 |
| 2025/06/03 |
2,007 |
2,013 |
2,007 |
2,013 |
5 |
0.35 |
| 2025/06/04 |
2,024 |
2,024 |
2,020 |
2,022 |
4,436 |
0.45 |
| 2025/06/05 |
2,029 |
2,029 |
1,999 |
2,001 |
37 |
-1.04 |
| 2025/06/06 |
2,028 |
2,028 |
2,010 |
2,010 |
21 |
0.45 |
| 2025/06/09 |
2,027 |
2,027 |
2,016 |
2,019 |
23 |
0.45 |
| 2025/06/10 |
2,017 |
2,024 |
2,014 |
2,014 |
20 |
-0.25 |
| 2025/06/11 |
2,024 |
2,024 |
2,011 |
2,015 |
11 |
0.05 |
| 2025/06/12 |
2,011 |
2,011 |
2,009 |
2,011 |
27 |
-0.20 |
| 2025/06/13 |
2,011 |
2,011 |
1,990 |
1,990 |
1,013 |
-1.04 |
| 2025/06/16 |
2,021 |
2,021 |
2,004 |
2,004 |
55 |
0.70 |
| 2025/06/17 |
2,012 |
2,014 |
2,010 |
2,014 |
215 |
0.50 |
| 2025/06/18 |
2,018 |
2,030 |
2,013 |
2,030 |
17 |
0.79 |
| 2025/06/19 |
2,029 |
2,029 |
2,021 |
2,025 |
124 |
-0.25 |
| 2025/06/20 |
2,025 |
2,026 |
2,016 |
2,016 |
316 |
-0.44 |
| 2025/06/23 |
2,019 |
2,019 |
1,994 |
1,999 |
335 |
-0.84 |
| 2025/06/24 |
2,000 |
2,019 |
2,000 |
2,008 |
124 |
0.45 |
| 2025/06/25 |
2,008 |
2,013 |
2,004 |
2,004 |
40 |
-0.20 |
| 2025/06/26 |
2,004 |
2,020 |
2,004 |
2,020 |
21 |
0.80 |
| 2025/06/27 |
2,029 |
2,054 |
2,029 |
2,054 |
332 |
1.68 |
| 2025/06/30 |
2,074 |
2,074 |
2,054 |
2,070 |
320 |
0.78 |
| 2025/07/01 |
2,069 |
2,069 |
2,044 |
2,047 |
19 |
-1.11 |
| 2025/07/02 |
2,042 |
2,052 |
2,042 |
2,049 |
46 |
0.10 |
| 2025/07/03 |
2,049 |
2,049 |
2,040 |
2,049 |
456 |
0.00 |
| 2025/07/04 |
2,049 |
2,060 |
2,048 |
2,048 |
262 |
-0.05 |
| 2025/07/07 |
2,041 |
2,049 |
2,041 |
2,041 |
368 |
-0.34 |
| 2025/07/08 |
2,041 |
2,042 |
2,036 |
2,042 |
410 |
0.05 |
| 2025/07/09 |
2,040 |
2,055 |
2,040 |
2,052 |
964 |
0.49 |
| 2025/07/10 |
2,000 |
2,043 |
2,000 |
2,038 |
122 |
-0.68 |
| 2025/07/11 |
2,038 |
2,061 |
2,038 |
2,050 |
177 |
0.59 |
| 2025/07/14 |
2,054 |
2,054 |
2,047 |
2,054 |
91 |
0.20 |
| 2025/07/15 |
2,060 |
2,068 |
2,059 |
2,059 |
320 |
0.24 |
| 2025/07/16 |
2,060 |
2,063 |
2,056 |
2,059 |
167 |
0.00 |
| 2025/07/17 |
2,058 |
2,070 |
2,058 |
2,070 |
302 |
0.53 |
| 2025/07/18 |
2,075 |
2,076 |
2,069 |
2,069 |
248 |
-0.05 |
| 2025/07/22 |
2,076 |
2,084 |
2,068 |
2,068 |
56 |
-0.05 |
| 2025/07/23 |
2,090 |
2,135 |
2,090 |
2,128 |
2,390 |
2.90 |
| 2025/07/24 |
2,148 |
2,165 |
2,148 |
2,161 |
281 |
1.55 |
| 2025/07/25 |
2,161 |
2,161 |
2,141 |
2,141 |
15 |
-0.93 |
| 2025/07/28 |
2,142 |
2,142 |
2,129 |
2,129 |
115 |
-0.56 |
| 2025/07/29 |
2,108 |
2,110 |
2,106 |
2,106 |
36 |
-1.08 |
| 2025/07/30 |
2,107 |
2,125 |
2,107 |
2,125 |
52 |
0.90 |
| 2025/07/31 |
2,125 |
2,148 |
2,125 |
2,148 |
206 |
1.08 |
| 2025/08/01 |
2,148 |
2,160 |
2,145 |
2,151 |
6,513 |
0.14 |
| 2025/08/04 |
2,113 |
2,127 |
2,110 |
2,127 |
145 |
-1.12 |
| 2025/08/05 |
2,147 |
2,150 |
2,134 |
2,150 |
468 |
1.08 |
| 2025/08/06 |
2,149 |
2,165 |
2,149 |
2,161 |
140 |
0.51 |
| 2025/08/07 |
2,162 |
2,185 |
2,162 |
2,175 |
135 |
0.65 |
| 2025/08/08 |
2,189 |
2,209 |
2,189 |
2,196 |
1,358 |
0.97 |
| 2025/08/12 |
2,217 |
2,241 |
2,217 |
2,225 |
1,917 |
1.32 |
| 2025/08/13 |
2,249 |
2,249 |
2,237 |
2,238 |
23 |
0.58 |
| 2025/08/14 |
2,216 |
2,225 |
2,216 |
2,220 |
43 |
-0.80 |
| 2025/08/15 |
2,221 |
2,254 |
2,221 |
2,254 |
463 |
1.53 |
| 2025/08/18 |
2,238 |
2,267 |
2,238 |
2,263 |
122 |
0.40 |
| 2025/08/19 |
2,263 |
2,265 |
2,257 |
2,259 |
143 |
-0.18 |
| 2025/08/20 |
2,267 |
2,267 |
2,219 |
2,251 |
272 |
-0.35 |
| 2025/08/21 |
2,234 |
2,249 |
2,234 |
2,249 |
19 |
-0.09 |
| 2025/08/22 |
2,250 |
2,256 |
2,239 |
2,256 |
401 |
0.31 |
| 2025/08/25 |
2,268 |
2,270 |
2,255 |
2,255 |
36 |
-0.04 |
| 2025/08/26 |
2,238 |
2,244 |
2,229 |
2,235 |
396 |
-0.89 |
| 2025/08/27 |
2,235 |
2,264 |
2,226 |
2,264 |
19 |
1.30 |
| 2025/08/28 |
2,263 |
2,263 |
2,225 |
2,238 |
6 |
-1.15 |
| 2025/08/29 |
2,240 |
2,240 |
2,231 |
2,231 |
5 |
-0.31 |
| 2025/09/01 |
2,731 |
2,731 |
2,223 |
2,226 |
986 |
-0.22 |
| 2025/09/02 |
2,241 |
2,255 |
2,237 |
2,255 |
176 |
1.30 |
| 2025/09/03 |
2,255 |
2,255 |
2,224 |
2,224 |
66 |
-1.37 |
| 2025/09/04 |
2,262 |
2,262 |
2,240 |
2,248 |
21 |
1.08 |
| 2025/09/05 |
2,289 |
2,289 |
2,259 |
2,268 |
96 |
0.89 |
| 2025/09/08 |
2,299 |
2,299 |
2,279 |
2,284 |
167 |
0.71 |
| 2025/09/09 |
2,299 |
2,301 |
2,271 |
2,271 |
227 |
-0.57 |
| 2025/09/10 |
2,279 |
2,294 |
2,279 |
2,294 |
551 |
1.01 |
| 2025/09/11 |
2,299 |
2,299 |
2,276 |
2,283 |
137 |
-0.48 |
| 2025/09/12 |
2,291 |
2,301 |
2,291 |
2,294 |
97 |
0.48 |
| 2025/09/16 |
2,305 |
2,309 |
2,298 |
2,303 |
30 |
0.39 |
| 2025/09/17 |
2,309 |
2,309 |
2,283 |
2,289 |
452 |
-0.61 |
| 2025/09/18 |
2,289 |
2,299 |
2,287 |
2,299 |
121 |
0.44 |
| 2025/09/19 |
2,304 |
2,320 |
2,295 |
2,295 |
244 |
-0.17 |
| 2025/09/22 |
2,314 |
2,314 |
2,307 |
2,307 |
50 |
0.52 |
| 2025/09/24 |
2,318 |
2,318 |
2,304 |
2,304 |
1,010 |
-0.13 |
| 2025/09/25 |
2,305 |
2,323 |
2,305 |
2,315 |
412 |
0.48 |
| 2025/09/26 |
2,314 |
2,335 |
2,314 |
2,330 |
2,062 |
0.65 |
| 2025/09/29 |
2,340 |
2,340 |
2,308 |
2,308 |
29 |
-0.94 |
| 2025/09/30 |
2,309 |
2,310 |
2,297 |
2,310 |
136 |
0.09 |
| 2025/10/01 |
2,323 |
2,323 |
2,265 |
2,275 |
17,929 |
-1.52 |
| 2025/10/02 |
2,275 |
2,275 |
2,260 |
2,275 |
63 |
0.00 |
| 2025/10/03 |
2,290 |
2,292 |
2,274 |
2,292 |
48 |
0.75 |
| 2025/10/06 |
2,389 |
2,389 |
2,344 |
2,351 |
362 |
2.57 |
| 2025/10/07 |
2,383 |
2,383 |
2,345 |
2,345 |
13 |
-0.26 |
| 2025/10/08 |
2,373 |
2,374 |
2,360 |
2,360 |
10,070 |
0.64 |
| 2025/10/09 |
2,374 |
2,374 |
2,334 |
2,339 |
21 |
-0.89 |
| 2025/10/10 |
2,350 |
2,350 |
2,294 |
2,296 |
123 |
-1.84 |
| 2025/10/14 |
2,320 |
2,320 |
2,245 |
2,320 |
947 |
1.05 |
| 2025/10/15 |
2,282 |
2,287 |
2,273 |
2,287 |
3,649 |
-1.42 |
| 2025/10/16 |
2,288 |
2,309 |
2,288 |
2,305 |
46 |
0.79 |
| 2025/10/17 |
2,304 |
2,304 |
2,271 |
2,271 |
1,532 |
-1.48 |
| 2025/10/20 |
2,297 |
2,318 |
2,297 |
2,318 |
186 |
2.07 |
| 2025/10/21 |
2,282 |
2,338 |
2,282 |
2,322 |
24 |
0.17 |
| 2025/10/22 |
2,321 |
2,342 |
2,321 |
2,342 |
82 |
0.86 |
| 2025/10/23 |
2,341 |
2,341 |
2,327 |
2,338 |
23 |
-0.17 |
| 2025/10/24 |
2,339 |
2,351 |
2,339 |
2,350 |
22 |
0.51 |
| 2025/10/27 |
2,308 |
2,386 |
2,308 |
2,383 |
77 |
1.40 |
| 2025/10/28 |
2,398 |
2,398 |
2,355 |
2,355 |
54 |
-1.17 |
| 2025/10/29 |
2,397 |
2,397 |
2,361 |
2,363 |
2,587 |
0.34 |
| 2025/10/30 |
2,325 |
2,388 |
2,325 |
2,388 |
8,398 |
1.06 |
| 2025/10/31 |
2,480 |
2,480 |
2,402 |
2,410 |
767 |
0.92 |
| 2025/11/04 |
2,410 |
2,443 |
2,410 |
2,421 |
141 |
0.46 |
| 2025/11/05 |
2,385 |
2,396 |
2,337 |
2,377 |
12,266 |
-1.82 |
| 2025/11/06 |
2,398 |
2,428 |
2,398 |
2,426 |
84 |
2.06 |
| 2025/11/07 |
2,420 |
2,420 |
2,397 |
2,408 |
38 |
-0.74 |
| 2025/11/10 |
2,409 |
2,430 |
2,409 |
2,430 |
222 |
0.91 |
| 2025/11/11 |
2,430 |
2,440 |
2,426 |
2,426 |
299 |
-0.16 |
| 2025/11/12 |
2,406 |
2,452 |
2,406 |
2,443 |
321 |
0.70 |
| 2025/11/13 |
2,412 |
2,491 |
2,412 |
2,479 |
543 |
1.47 |
| 2025/11/14 |
2,679 |
2,778 |
2,465 |
2,467 |
293 |
-0.48 |
| 2025/11/17 |
2,499 |
2,499 |
2,466 |
2,473 |
64 |
0.24 |
| 2025/11/18 |
2,462 |
2,462 |
2,410 |
2,410 |
173 |
-2.55 |
| 2025/11/19 |
2,410 |
2,424 |
2,400 |
2,413 |
354 |
0.12 |
| 2025/11/20 |
2,440 |
2,462 |
2,440 |
2,446 |
98 |
1.37 |
| 2025/11/21 |
2,445 |
2,445 |
2,418 |
2,443 |
26 |
-0.12 |
| 2025/11/25 |
2,500 |
2,500 |
2,442 |
2,445 |
430 |
0.08 |
| 2025/11/26 |
2,476 |
2,490 |
2,476 |
2,490 |
10,331 |
1.84 |
| 2025/11/27 |
2,498 |
2,506 |
2,496 |
2,496 |
364 |
0.24 |
| 2025/11/28 |
2,504 |
2,504 |
2,495 |
2,498 |
12 |
0.08 |
| 2025/12/01 |
2,548 |
2,548 |
2,478 |
2,479 |
43 |
-0.76 |
| 2025/12/02 |
2,499 |
2,499 |
2,488 |
2,492 |
26 |
0.52 |
| 2025/12/03 |
2,539 |
2,539 |
2,485 |
2,495 |
151 |
0.12 |
| 2025/12/04 |
2,462 |
2,524 |
2,462 |
2,524 |
269 |
1.16 |
| 2025/12/05 |
2,572 |
2,572 |
2,490 |
2,495 |
153 |
-1.15 |
| 2025/12/08 |
2,545 |
2,545 |
2,502 |
2,523 |
188 |
1.12 |
| 2025/12/09 |
2,540 |
2,540 |
2,521 |
2,525 |
11 |
0.08 |
| 2025/12/10 |
2,544 |
2,546 |
2,532 |
2,535 |
653 |
0.40 |
| 2025/12/11 |
2,549 |
2,549 |
2,520 |
2,520 |
40 |
-0.59 |
| 2025/12/12 |
2,534 |
2,563 |
2,534 |
2,563 |
118 |
1.71 |
| 2025/12/15 |
2,563 |
2,575 |
2,550 |
2,575 |
869 |
0.47 |
| 2025/12/16 |
2,578 |
2,578 |
2,526 |
2,528 |
903 |
-1.83 |
| 2025/12/17 |
2,520 |
2,524 |
2,506 |
2,524 |
76 |
-0.16 |
| 2025/12/18 |
2,574 |
2,580 |
2,510 |
2,520 |
611 |
-0.16 |
| 2025/12/19 |
2,569 |
2,569 |
2,535 |
2,549 |
3,239 |
1.15 |
| 2025/12/22 |
2,599 |
2,599 |
2,564 |
2,564 |
57 |
0.59 |
| 2025/12/23 |
2,604 |
2,604 |
2,573 |
2,573 |
85 |
0.35 |
| 2025/12/24 |
2,609 |
2,609 |
2,559 |
2,559 |
255 |
-0.54 |
| 2025/12/25 |
2,604 |
2,604 |
2,562 |
2,569 |
407 |
0.39 |
| 2025/12/26 |
2,561 |
2,681 |
2,561 |
2,566 |
569 |
-0.12 |
| 2025/12/29 |
2,620 |
2,620 |
2,570 |
2,572 |
808 |
0.23 |
| 2025/12/30 |
2,565 |
2,577 |
2,565 |
2,568 |
1,515 |
-0.16 |
| 2026/01/05 |
2,621 |
2,621 |
2,600 |
2,617 |
305 |
1.91 |
| 2026/01/06 |
2,917 |
3,117 |
2,657 |
2,660 |
1,529 |
1.64 |
| 2026/01/07 |
2,760 |
2,760 |
2,643 |
2,647 |
1,042 |
-0.49 |
| 2026/01/08 |
2,740 |
2,740 |
2,622 |
2,622 |
791 |
-0.94 |
| 2026/01/09 |
2,630 |
2,649 |
2,628 |
2,648 |
338 |
0.99 |
| 2026/01/13 |
2,921 |
2,921 |
2,702 |
2,713 |
4,442 |
2.45 |
| 2026/01/14 |
2,713 |
2,772 |
2,713 |
2,746 |
453 |
1.22 |
| 2026/01/15 |
2,796 |
2,832 |
2,748 |
2,832 |
511 |
3.13 |
| 2026/01/16 |
2,833 |
2,833 |
2,759 |
2,772 |
1,114 |
-2.12 |
| 2026/01/19 |
2,799 |
2,850 |
2,733 |
2,790 |
6,712 |
0.65 |
| 2026/01/20 |
2,800 |
2,800 |
2,729 |
2,732 |
1,192 |
-2.08 |
| 2026/01/21 |
2,720 |
2,720 |
2,692 |
2,709 |
469 |
-0.84 |
