価格情報
| 始値 |
773.0円 |
| 高値 |
780.8円 |
| 安値 |
773.0円 |
| 終値 |
779.9円 |
| 出来高 |
7,470株 |
| 売買代金 |
5,819,629円 |
| 売り気配 (15:30) |
782.0円 |
| 買い気配 (15:30) |
770.5円 |
| 年初来高値 (2026/01/13) |
806.6円 |
| 年初来安値 (2025/04/07) |
500.0円 |
基本情報
| 銘柄名 |
ＳＭＤＡＭ Ａｃｔｉｖｅ ＥＴＦ 日本高配当株式 |
| 英文銘柄名 |
SMDAM ACTIVE ETF JAPAN HIGH DIVIDEND EQUITY |
| 時価総額 |
2,557,064,000.0円 |
| 発行済株式総数 |
3,320,000株 |
| 単元株式数 |
10 |
| 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 |
| 2025/05/19 |
0 |
0 |
1,320 |
0 |
| 2025/05/16 |
0 |
0 |
1,320 |
0 |
| 2025/05/15 |
0 |
0 |
1,320 |
-300 |
| 2025/05/14 |
0 |
0 |
1,620 |
-180 |
| 2025/05/13 |
0 |
0 |
1,800 |
60 |
| 2025/05/12 |
0 |
0 |
1,740 |
180 |
| 2025/05/09 |
0 |
0 |
1,560 |
-840 |
| 2025/05/08 |
0 |
0 |
2,400 |
0 |
| 2025/05/07 |
0 |
0 |
2,400 |
80 |
| 2025/05/02 |
0 |
0 |
2,320 |
0 |
| 2025/05/01 |
0 |
0 |
2,320 |
-600 |
| 2025/04/30 |
0 |
0 |
2,920 |
500 |
| 2025/04/28 |
0 |
0 |
2,420 |
0 |
| 2025/04/25 |
0 |
0 |
2,420 |
0 |
| 2025/04/24 |
0 |
0 |
2,420 |
-500 |
| 2025/04/23 |
0 |
0 |
2,920 |
0 |
| 2025/04/22 |
0 |
0 |
2,920 |
0 |
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 |
10,270 |
-980 |
| 2026/01/09 |
0 |
0 |
11,250 |
10,270 |
| 2025/12/26 |
0 |
0 |
980 |
90 |
| 2025/12/19 |
0 |
0 |
890 |
-120 |
| 2025/12/12 |
0 |
0 |
1,010 |
-1,100 |
| 2025/12/05 |
0 |
0 |
2,110 |
440 |
| 2025/11/28 |
0 |
0 |
1,670 |
-100 |
| 2025/11/21 |
0 |
0 |
1,770 |
730 |
| 2025/11/14 |
0 |
0 |
1,040 |
120 |
| 2025/11/07 |
0 |
0 |
920 |
-970 |
| 2025/10/31 |
0 |
0 |
1,890 |
-8,680 |
| 2025/10/24 |
0 |
0 |
10,570 |
4,270 |
| 2025/10/17 |
0 |
0 |
6,300 |
390 |
| 2025/10/10 |
0 |
0 |
5,910 |
3,950 |
| 2025/10/03 |
0 |
0 |
1,960 |
710 |
| 2025/09/26 |
0 |
0 |
1,250 |
10 |
| 2025/09/19 |
0 |
0 |
1,240 |
400 |
| 2025/09/12 |
0 |
0 |
840 |
-500 |
| 2025/09/05 |
0 |
0 |
1,340 |
-270 |
| 2025/08/29 |
0 |
0 |
1,610 |
-100 |
| 2025/08/22 |
0 |
0 |
1,710 |
750 |
| 2025/08/15 |
0 |
0 |
960 |
200 |
| 2025/08/08 |
0 |
0 |
760 |
-100 |
| 2025/08/01 |
0 |
0 |
860 |
100 |
| 2025/07/25 |
0 |
0 |
760 |
-920 |
| 2025/07/18 |
0 |
0 |
1,680 |
-20 |
| 2025/07/11 |
0 |
0 |
1,700 |
-200 |
| 2025/07/04 |
0 |
0 |
1,900 |
200 |
| 2025/06/27 |
0 |
0 |
1,700 |
0 |
| 2025/06/20 |
0 |
0 |
1,700 |
-400 |
| 2025/06/13 |
0 |
0 |
2,100 |
90 |
| 2025/06/06 |
0 |
0 |
2,010 |
0 |
| 2025/05/30 |
0 |
0 |
2,010 |
-2,300 |
| 2025/05/23 |
0 |
0 |
4,310 |
2,990 |
| 2025/05/16 |
0 |
0 |
1,320 |
-420 |
| 2025/05/09 |
0 |
0 |
1,740 |
-660 |
| 2025/05/02 |
0 |
0 |
2,400 |
-20 |
| 2025/04/25 |
0 |
0 |
2,420 |
-500 |
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 |
| 2026/01/21 |
東証 |
9,250 |
0 |
9,250 |
1.5 |
36 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
1.5 |
36 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
2 |
48 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/26 |
東証 |
20 |
0 |
20 |
3 |
72 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
12 |
- |
- |
- |
| 2025/12/24 |
東証 |
460 |
0 |
460 |
1.5 |
36 |
- |
- |
- |
| 2025/12/23 |
東証 |
450 |
0 |
450 |
0.5 |
12 |
- |
- |
- |
| 2025/12/22 |
東証 |
250 |
0 |
250 |
0.5 |
12 |
- |
- |
- |
| 2025/12/19 |
東証 |
250 |
0 |
250 |
0.5 |
12 |
- |
- |
- |
| 2025/12/18 |
東証 |
250 |
0 |
250 |
0.5 |
12 |
- |
- |
- |
| 2025/12/17 |
東証 |
250 |
0 |
250 |
1.5 |
36 |
- |
- |
- |
| 2025/12/16 |
東証 |
550 |
0 |
550 |
0.5 |
12 |
- |
- |
- |
| 2025/12/15 |
東証 |
160 |
0 |
160 |
0.5 |
12 |
- |
- |
- |
| 2025/12/12 |
東証 |
160 |
0 |
160 |
0.5 |
12 |
- |
- |
- |
| 2025/12/11 |
東証 |
260 |
0 |
260 |
0.5 |
12 |
- |
- |
- |
| 2025/12/10 |
東証 |
160 |
0 |
160 |
1.5 |
36 |
- |
- |
- |
| 2025/12/09 |
東証 |
160 |
0 |
160 |
0.5 |
12 |
- |
- |
- |
| 2025/12/08 |
東証 |
250 |
0 |
250 |
0.5 |
12 |
- |
- |
- |
| 2025/12/05 |
東証 |
250 |
0 |
250 |
0.5 |
12 |
- |
- |
- |
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(%) |
| 2024/07/30 |
581 |
581 |
577 |
578 |
27,880 |
- |
| 2024/07/31 |
576 |
590 |
576 |
590 |
4,370 |
2.04 |
| 2024/08/01 |
584 |
584 |
567 |
568 |
99,880 |
-3.71 |
| 2024/08/02 |
560 |
560 |
537 |
537 |
61,770 |
-5.53 |
| 2024/08/05 |
517 |
523 |
472 |
490 |
68,340 |
-8.78 |
| 2024/08/06 |
521 |
527 |
502 |
513 |
41,590 |
4.82 |
| 2024/08/07 |
511 |
534 |
507 |
533 |
38,450 |
3.88 |
| 2024/08/08 |
523 |
530 |
519 |
521 |
118,110 |
-2.29 |
| 2024/08/09 |
529 |
531 |
520 |
527 |
125,400 |
1.09 |
| 2024/08/13 |
534 |
538 |
531 |
538 |
29,380 |
2.11 |
| 2024/08/14 |
545 |
545 |
538 |
541 |
51,390 |
0.54 |
| 2024/08/15 |
545 |
555 |
543 |
548 |
59,810 |
1.33 |
| 2024/08/16 |
558 |
560 |
553 |
560 |
25,040 |
2.26 |
| 2024/08/19 |
560 |
570 |
554 |
555 |
13,170 |
-0.91 |
| 2024/08/20 |
555 |
562 |
555 |
561 |
13,240 |
1.08 |
| 2024/08/21 |
559 |
560 |
556 |
560 |
19,280 |
-0.25 |
| 2024/08/22 |
560 |
561 |
558 |
561 |
4,670 |
0.21 |
| 2024/08/23 |
559 |
564 |
559 |
564 |
9,990 |
0.62 |
| 2024/08/26 |
562 |
562 |
558 |
559 |
2,100 |
-0.94 |
| 2024/08/27 |
560 |
567 |
560 |
567 |
5,410 |
1.34 |
| 2024/08/28 |
567 |
569 |
564 |
567 |
7,950 |
0.00 |
| 2024/08/29 |
561 |
573 |
561 |
567 |
20,570 |
0.11 |
| 2024/08/30 |
575 |
579 |
568 |
571 |
7,760 |
0.63 |
| 2024/09/02 |
571 |
573 |
565 |
569 |
33,370 |
-0.25 |
| 2024/09/03 |
570 |
575 |
570 |
575 |
32,190 |
1.00 |
| 2024/09/04 |
569 |
570 |
559 |
560 |
28,070 |
-2.63 |
| 2024/09/05 |
565 |
565 |
555 |
560 |
11,490 |
0.05 |
| 2024/09/06 |
552 |
560 |
552 |
558 |
19,110 |
-0.37 |
| 2024/09/09 |
534 |
554 |
525 |
553 |
51,470 |
-0.86 |
| 2024/09/10 |
563 |
563 |
553 |
553 |
6,300 |
-0.02 |
| 2024/09/11 |
553 |
557 |
540 |
544 |
71,040 |
-1.64 |
| 2024/09/12 |
554 |
557 |
548 |
553 |
122,660 |
1.62 |
| 2024/09/13 |
553 |
553 |
546 |
547 |
47,780 |
-1.09 |
| 2024/09/17 |
545 |
551 |
540 |
548 |
79,940 |
0.13 |
| 2024/09/18 |
554 |
554 |
547 |
549 |
4,650 |
0.29 |
| 2024/09/19 |
559 |
559 |
550 |
556 |
2,300 |
1.24 |
| 2024/09/20 |
559 |
562 |
557 |
558 |
21,770 |
0.40 |
| 2024/09/24 |
559 |
564 |
559 |
562 |
40,880 |
0.66 |
| 2024/09/25 |
562 |
564 |
557 |
559 |
34,480 |
-0.61 |
| 2024/09/26 |
564 |
571 |
562 |
571 |
32,770 |
2.15 |
| 2024/09/27 |
565 |
575 |
565 |
574 |
70,380 |
0.60 |
| 2024/09/30 |
551 |
567 |
551 |
565 |
47,600 |
-1.59 |
| 2024/10/01 |
575 |
575 |
565 |
571 |
191,200 |
1.10 |
| 2024/10/02 |
562 |
571 |
562 |
565 |
41,840 |
-1.10 |
| 2024/10/03 |
575 |
575 |
565 |
570 |
188,510 |
0.85 |
| 2024/10/04 |
572 |
575 |
572 |
575 |
96,860 |
0.91 |
| 2024/10/07 |
583 |
583 |
579 |
580 |
54,430 |
0.97 |
| 2024/10/08 |
578 |
578 |
571 |
572 |
71,040 |
-1.52 |
| 2024/10/09 |
575 |
576 |
571 |
572 |
38,840 |
0.14 |
| 2024/10/10 |
578 |
578 |
570 |
573 |
26,740 |
0.05 |
| 2024/10/11 |
575 |
575 |
570 |
570 |
27,280 |
-0.42 |
| 2024/10/15 |
578 |
578 |
572 |
573 |
23,830 |
0.53 |
| 2024/10/16 |
572 |
578 |
567 |
569 |
64,940 |
-0.66 |
| 2024/10/17 |
571 |
572 |
568 |
568 |
25,290 |
-0.21 |
| 2024/10/18 |
571 |
574 |
568 |
570 |
33,820 |
0.23 |
| 2024/10/21 |
569 |
570 |
566 |
566 |
30,980 |
-0.61 |
| 2024/10/22 |
569 |
569 |
558 |
560 |
55,070 |
-1.01 |
| 2024/10/23 |
564 |
564 |
558 |
558 |
100,530 |
-0.45 |
| 2024/10/24 |
558 |
558 |
552 |
556 |
106,620 |
-0.27 |
| 2024/10/25 |
554 |
557 |
551 |
553 |
5,080 |
-0.61 |
| 2024/10/28 |
553 |
560 |
551 |
560 |
118,990 |
1.27 |
| 2024/10/29 |
564 |
564 |
559 |
562 |
99,860 |
0.41 |
| 2024/10/30 |
563 |
568 |
563 |
566 |
18,900 |
0.68 |
| 2024/10/31 |
566 |
569 |
565 |
568 |
104,870 |
0.41 |
| 2024/11/01 |
565 |
568 |
561 |
562 |
65,660 |
-1.11 |
| 2024/11/05 |
571 |
571 |
562 |
566 |
24,230 |
0.73 |
| 2024/11/06 |
575 |
575 |
566 |
573 |
86,490 |
1.18 |
| 2024/11/07 |
579 |
583 |
575 |
580 |
36,550 |
1.26 |
| 2024/11/08 |
580 |
582 |
575 |
579 |
29,420 |
-0.17 |
| 2024/11/11 |
580 |
580 |
572 |
575 |
6,340 |
-0.76 |
| 2024/11/12 |
579 |
582 |
576 |
582 |
8,780 |
1.24 |
| 2024/11/13 |
582 |
582 |
576 |
576 |
59,950 |
-1.01 |
| 2024/11/14 |
581 |
581 |
577 |
577 |
52,180 |
0.16 |
| 2024/11/15 |
580 |
582 |
577 |
577 |
20,400 |
0.07 |
| 2024/11/18 |
580 |
580 |
577 |
577 |
87,990 |
-0.05 |
| 2024/11/19 |
567 |
574 |
567 |
570 |
13,120 |
-1.20 |
| 2024/11/20 |
571 |
574 |
570 |
572 |
5,900 |
0.35 |
| 2024/11/21 |
567 |
572 |
567 |
568 |
39,580 |
-0.65 |
| 2024/11/22 |
571 |
575 |
570 |
575 |
94,000 |
1.20 |
| 2024/11/25 |
574 |
578 |
574 |
576 |
61,680 |
0.19 |
| 2024/11/26 |
576 |
579 |
568 |
570 |
183,070 |
-1.02 |
| 2024/11/27 |
577 |
577 |
562 |
565 |
54,250 |
-0.84 |
| 2024/11/28 |
565 |
570 |
563 |
567 |
86,370 |
0.35 |
| 2024/11/29 |
570 |
570 |
567 |
569 |
11,600 |
0.26 |
| 2024/12/02 |
572 |
573 |
568 |
573 |
136,370 |
0.63 |
| 2024/12/03 |
573 |
580 |
573 |
578 |
51,160 |
0.87 |
| 2024/12/04 |
585 |
585 |
572 |
572 |
36,840 |
-0.88 |
| 2024/12/05 |
573 |
578 |
572 |
572 |
16,860 |
-0.02 |
| 2024/12/06 |
572 |
580 |
571 |
573 |
18,760 |
0.05 |
| 2024/12/09 |
575 |
578 |
574 |
576 |
47,170 |
0.56 |
| 2024/12/10 |
583 |
583 |
570 |
576 |
57,170 |
-0.03 |
| 2024/12/11 |
580 |
580 |
575 |
577 |
11,270 |
0.28 |
| 2024/12/12 |
580 |
583 |
580 |
582 |
118,970 |
0.76 |
| 2024/12/13 |
582 |
582 |
574 |
578 |
85,980 |
-0.70 |
| 2024/12/16 |
576 |
582 |
576 |
579 |
24,070 |
0.33 |
| 2024/12/17 |
580 |
581 |
576 |
576 |
40,160 |
-0.60 |
| 2024/12/18 |
576 |
577 |
573 |
573 |
11,530 |
-0.57 |
| 2024/12/19 |
572 |
576 |
568 |
574 |
130,790 |
0.26 |
| 2024/12/20 |
575 |
578 |
575 |
575 |
31,710 |
0.19 |
| 2024/12/23 |
573 |
578 |
573 |
578 |
19,620 |
0.45 |
| 2024/12/24 |
576 |
580 |
576 |
577 |
20,980 |
-0.22 |
| 2024/12/25 |
580 |
580 |
573 |
576 |
25,850 |
-0.03 |
| 2024/12/26 |
574 |
583 |
574 |
583 |
42,940 |
1.18 |
| 2024/12/27 |
584 |
588 |
584 |
588 |
54,280 |
0.84 |
| 2024/12/30 |
588 |
591 |
587 |
588 |
177,340 |
-0.09 |
| 2025/01/06 |
591 |
593 |
581 |
583 |
70,380 |
-0.82 |
| 2025/01/07 |
588 |
590 |
579 |
583 |
115,960 |
0.03 |
| 2025/01/08 |
584 |
590 |
579 |
580 |
20,710 |
-0.48 |
| 2025/01/09 |
580 |
580 |
573 |
574 |
34,050 |
-1.09 |
| 2025/01/10 |
573 |
575 |
570 |
570 |
18,940 |
-0.66 |
| 2025/01/14 |
570 |
570 |
562 |
564 |
70,640 |
-1.00 |
| 2025/01/15 |
566 |
570 |
565 |
567 |
4,870 |
0.44 |
| 2025/01/16 |
570 |
570 |
566 |
567 |
8,150 |
0.02 |
| 2025/01/17 |
567 |
567 |
559 |
564 |
24,880 |
-0.56 |
| 2025/01/20 |
575 |
576 |
567 |
568 |
39,130 |
0.83 |
| 2025/01/21 |
571 |
572 |
567 |
569 |
36,920 |
0.11 |
| 2025/01/22 |
573 |
573 |
569 |
570 |
60,600 |
0.18 |
| 2025/01/23 |
573 |
573 |
567 |
572 |
22,120 |
0.26 |
| 2025/01/24 |
572 |
575 |
570 |
571 |
139,270 |
-0.14 |
| 2025/01/27 |
574 |
578 |
574 |
577 |
75,630 |
1.02 |
| 2025/01/28 |
576 |
581 |
575 |
581 |
114,340 |
0.85 |
| 2025/01/29 |
581 |
582 |
580 |
581 |
111,660 |
-0.07 |
| 2025/01/30 |
574 |
584 |
574 |
583 |
85,200 |
0.31 |
| 2025/01/31 |
584 |
585 |
581 |
585 |
50,800 |
0.36 |
| 2025/02/03 |
580 |
580 |
570 |
570 |
525,040 |
-2.55 |
| 2025/02/04 |
581 |
581 |
574 |
575 |
173,030 |
0.82 |
| 2025/02/05 |
579 |
579 |
574 |
575 |
183,160 |
0.02 |
| 2025/02/06 |
575 |
578 |
575 |
578 |
74,760 |
0.54 |
| 2025/02/07 |
579 |
579 |
577 |
577 |
40,470 |
-0.21 |
| 2025/02/10 |
580 |
580 |
576 |
577 |
3,910 |
0.07 |
| 2025/02/12 |
580 |
580 |
576 |
578 |
34,170 |
0.10 |
| 2025/02/13 |
581 |
586 |
581 |
586 |
26,650 |
1.35 |
| 2025/02/14 |
587 |
587 |
582 |
584 |
52,650 |
-0.29 |
| 2025/02/17 |
583 |
587 |
582 |
583 |
6,340 |
-0.12 |
| 2025/02/18 |
582 |
585 |
581 |
584 |
61,460 |
0.10 |
| 2025/02/19 |
584 |
587 |
583 |
584 |
53,160 |
-0.02 |
| 2025/02/20 |
582 |
584 |
573 |
573 |
67,230 |
-1.82 |
| 2025/02/21 |
573 |
577 |
573 |
575 |
50,790 |
0.33 |
| 2025/02/25 |
569 |
587 |
569 |
577 |
135,220 |
0.43 |
| 2025/02/26 |
575 |
576 |
571 |
574 |
86,210 |
-0.59 |
| 2025/02/27 |
575 |
586 |
575 |
580 |
40,840 |
1.01 |
| 2025/02/28 |
576 |
582 |
574 |
577 |
180,280 |
-0.48 |
| 2025/03/03 |
589 |
589 |
581 |
583 |
57,830 |
1.11 |
| 2025/03/04 |
583 |
584 |
578 |
582 |
176,900 |
-0.22 |
| 2025/03/05 |
581 |
586 |
581 |
585 |
153,410 |
0.53 |
| 2025/03/06 |
585 |
590 |
585 |
589 |
29,200 |
0.63 |
| 2025/03/07 |
588 |
588 |
579 |
586 |
167,440 |
-0.48 |
| 2025/03/10 |
590 |
590 |
583 |
584 |
5,550 |
-0.38 |
| 2025/03/11 |
582 |
582 |
569 |
576 |
82,470 |
-1.37 |
| 2025/03/12 |
573 |
582 |
573 |
582 |
28,060 |
1.08 |
| 2025/03/13 |
587 |
589 |
582 |
584 |
148,870 |
0.24 |
| 2025/03/14 |
584 |
586 |
582 |
586 |
43,330 |
0.45 |
| 2025/03/17 |
588 |
591 |
588 |
591 |
54,330 |
0.75 |
| 2025/03/18 |
596 |
599 |
595 |
597 |
19,390 |
1.15 |
| 2025/03/19 |
597 |
603 |
597 |
601 |
40,890 |
0.59 |
| 2025/03/21 |
601 |
610 |
600 |
603 |
62,450 |
0.32 |
| 2025/03/24 |
603 |
603 |
600 |
601 |
52,800 |
-0.25 |
| 2025/03/25 |
604 |
604 |
599 |
602 |
64,280 |
0.15 |
| 2025/03/26 |
603 |
606 |
602 |
605 |
60,060 |
0.45 |
| 2025/03/27 |
600 |
607 |
600 |
607 |
76,910 |
0.28 |
| 2025/03/28 |
608 |
615 |
603 |
615 |
90,900 |
1.40 |
| 2025/03/31 |
605 |
605 |
586 |
591 |
230,630 |
-3.89 |
| 2025/04/01 |
592 |
597 |
588 |
589 |
142,040 |
-0.36 |
| 2025/04/02 |
599 |
599 |
582 |
585 |
76,790 |
-0.73 |
| 2025/04/03 |
575 |
575 |
561 |
569 |
196,940 |
-2.65 |
| 2025/04/04 |
553 |
560 |
540 |
560 |
204,360 |
-1.62 |
| 2025/04/07 |
530 |
560 |
500 |
514 |
194,760 |
-8.25 |
| 2025/04/08 |
574 |
584 |
536 |
554 |
44,230 |
7.79 |
| 2025/04/09 |
554 |
554 |
521 |
548 |
234,000 |
-1.05 |
| 2025/04/10 |
558 |
569 |
549 |
555 |
23,290 |
1.20 |
| 2025/04/11 |
545 |
550 |
534 |
549 |
124,700 |
-1.08 |
| 2025/04/14 |
562 |
563 |
551 |
553 |
14,100 |
0.80 |
| 2025/04/15 |
553 |
563 |
553 |
553 |
1,730 |
0.00 |
| 2025/04/16 |
570 |
570 |
551 |
552 |
2,410 |
-0.18 |
| 2025/04/17 |
553 |
565 |
553 |
557 |
7,460 |
0.98 |
| 2025/04/18 |
564 |
568 |
563 |
567 |
2,680 |
1.78 |
| 2025/04/21 |
570 |
570 |
560 |
570 |
5,460 |
0.48 |
| 2025/04/22 |
560 |
564 |
560 |
563 |
6,250 |
-1.23 |
| 2025/04/23 |
570 |
573 |
570 |
572 |
1,680 |
1.67 |
| 2025/04/24 |
574 |
577 |
571 |
571 |
1,300 |
-0.17 |
| 2025/04/25 |
581 |
581 |
567 |
567 |
4,780 |
-0.81 |
| 2025/04/28 |
577 |
582 |
577 |
580 |
26,410 |
2.24 |
| 2025/04/30 |
589 |
589 |
579 |
583 |
57,870 |
0.59 |
| 2025/05/01 |
589 |
589 |
581 |
589 |
910 |
1.05 |
| 2025/05/02 |
589 |
589 |
581 |
585 |
6,220 |
-0.76 |
| 2025/05/07 |
588 |
590 |
585 |
589 |
15,700 |
0.80 |
| 2025/05/08 |
589 |
589 |
583 |
589 |
40,210 |
0.03 |
| 2025/05/09 |
592 |
600 |
592 |
600 |
50,580 |
1.80 |
| 2025/05/12 |
604 |
604 |
599 |
599 |
6,530 |
-0.15 |
| 2025/05/13 |
608 |
610 |
600 |
601 |
12,450 |
0.30 |
| 2025/05/14 |
605 |
605 |
598 |
601 |
37,050 |
-0.07 |
| 2025/05/15 |
596 |
600 |
595 |
597 |
26,600 |
-0.55 |
| 2025/05/16 |
607 |
607 |
595 |
598 |
32,820 |
0.17 |
| 2025/05/19 |
584 |
589 |
584 |
587 |
14,570 |
-1.84 |
| 2025/05/20 |
587 |
590 |
584 |
585 |
45,180 |
-0.32 |
| 2025/05/21 |
586 |
589 |
585 |
587 |
10,440 |
0.32 |
| 2025/05/22 |
586 |
588 |
582 |
582 |
8,460 |
-0.82 |
| 2025/05/23 |
587 |
598 |
587 |
591 |
3,500 |
1.48 |
| 2025/05/26 |
592 |
592 |
588 |
592 |
11,770 |
0.15 |
| 2025/05/27 |
591 |
596 |
590 |
596 |
670 |
0.66 |
| 2025/05/28 |
601 |
601 |
595 |
595 |
6,810 |
-0.13 |
| 2025/05/29 |
596 |
599 |
596 |
599 |
14,470 |
0.66 |
| 2025/05/30 |
599 |
600 |
595 |
600 |
15,400 |
0.18 |
| 2025/06/02 |
600 |
600 |
595 |
597 |
1,350 |
-0.50 |
| 2025/06/03 |
600 |
600 |
595 |
595 |
5,870 |
-0.28 |
| 2025/06/04 |
598 |
600 |
597 |
598 |
1,500 |
0.47 |
| 2025/06/05 |
598 |
598 |
593 |
594 |
4,400 |
-0.72 |
| 2025/06/06 |
598 |
598 |
595 |
595 |
1,030 |
0.27 |
| 2025/06/09 |
597 |
599 |
597 |
598 |
9,970 |
0.40 |
| 2025/06/10 |
598 |
600 |
595 |
595 |
99,240 |
-0.47 |
| 2025/06/11 |
597 |
598 |
596 |
596 |
6,270 |
0.10 |
| 2025/06/12 |
597 |
600 |
595 |
600 |
1,540 |
0.74 |
| 2025/06/13 |
597 |
597 |
590 |
590 |
7,340 |
-1.67 |
| 2025/06/16 |
593 |
595 |
590 |
590 |
156,780 |
0.00 |
| 2025/06/17 |
595 |
595 |
594 |
595 |
6,060 |
0.81 |
| 2025/06/18 |
597 |
598 |
596 |
598 |
6,620 |
0.50 |
| 2025/06/19 |
597 |
599 |
596 |
599 |
2,270 |
0.12 |
| 2025/06/20 |
595 |
598 |
594 |
594 |
37,450 |
-0.75 |
| 2025/06/23 |
597 |
599 |
590 |
592 |
2,050 |
-0.35 |
| 2025/06/24 |
598 |
599 |
593 |
593 |
94,500 |
0.24 |
| 2025/06/25 |
596 |
596 |
591 |
592 |
3,570 |
-0.30 |
| 2025/06/26 |
594 |
599 |
594 |
599 |
4,240 |
1.23 |
| 2025/06/27 |
599 |
601 |
590 |
590 |
5,910 |
-1.47 |
| 2025/06/30 |
604 |
606 |
603 |
603 |
114,450 |
2.24 |
| 2025/07/01 |
604 |
604 |
600 |
601 |
2,380 |
-0.33 |
| 2025/07/02 |
599 |
605 |
599 |
604 |
116,520 |
0.47 |
| 2025/07/03 |
605 |
605 |
601 |
603 |
1,190 |
-0.12 |
| 2025/07/04 |
609 |
609 |
604 |
604 |
1,440 |
0.15 |
| 2025/07/07 |
608 |
609 |
601 |
601 |
48,200 |
-0.53 |
| 2025/07/08 |
601 |
602 |
601 |
602 |
20,460 |
0.12 |
| 2025/07/09 |
609 |
610 |
608 |
609 |
2,640 |
1.13 |
| 2025/07/10 |
610 |
610 |
607 |
607 |
480 |
-0.33 |
| 2025/07/11 |
610 |
615 |
609 |
609 |
75,110 |
0.43 |
| 2025/07/14 |
607 |
615 |
607 |
613 |
2,080 |
0.62 |
| 2025/07/15 |
615 |
617 |
612 |
617 |
6,790 |
0.60 |
| 2025/07/16 |
614 |
615 |
608 |
608 |
1,630 |
-1.36 |
| 2025/07/17 |
612 |
613 |
605 |
613 |
1,320 |
0.71 |
| 2025/07/18 |
614 |
615 |
612 |
612 |
3,210 |
-0.07 |
| 2025/07/22 |
612 |
613 |
609 |
610 |
1,750 |
-0.33 |
| 2025/07/23 |
615 |
625 |
612 |
612 |
148,430 |
0.25 |
| 2025/07/24 |
622 |
631 |
622 |
631 |
15,050 |
3.14 |
| 2025/07/25 |
629 |
631 |
628 |
628 |
20,190 |
-0.44 |
| 2025/07/28 |
632 |
632 |
620 |
620 |
80,900 |
-1.26 |
| 2025/07/29 |
626 |
626 |
623 |
624 |
5,050 |
0.58 |
| 2025/07/30 |
626 |
630 |
625 |
630 |
4,360 |
0.96 |
| 2025/07/31 |
633 |
634 |
631 |
634 |
9,700 |
0.60 |
| 2025/08/01 |
638 |
641 |
635 |
640 |
22,810 |
0.95 |
| 2025/08/04 |
650 |
650 |
628 |
635 |
3,830 |
-0.77 |
| 2025/08/05 |
642 |
650 |
637 |
641 |
21,760 |
0.96 |
| 2025/08/06 |
638 |
648 |
638 |
648 |
2,150 |
1.06 |
| 2025/08/07 |
650 |
655 |
650 |
651 |
62,480 |
0.46 |
| 2025/08/08 |
652 |
660 |
652 |
657 |
5,690 |
0.97 |
| 2025/08/12 |
660 |
665 |
660 |
662 |
1,890 |
0.82 |
| 2025/08/13 |
664 |
666 |
661 |
664 |
5,370 |
0.23 |
| 2025/08/14 |
667 |
667 |
659 |
661 |
4,480 |
-0.41 |
| 2025/08/15 |
665 |
667 |
663 |
666 |
3,010 |
0.71 |
| 2025/08/18 |
666 |
671 |
666 |
671 |
8,770 |
0.77 |
| 2025/08/19 |
675 |
679 |
670 |
673 |
5,910 |
0.25 |
| 2025/08/20 |
676 |
676 |
671 |
673 |
31,920 |
0.13 |
| 2025/08/21 |
671 |
680 |
671 |
672 |
860 |
-0.16 |
| 2025/08/22 |
680 |
680 |
672 |
675 |
960 |
0.37 |
| 2025/08/25 |
673 |
676 |
673 |
674 |
2,030 |
-0.19 |
| 2025/08/26 |
678 |
678 |
669 |
671 |
12,280 |
-0.45 |
| 2025/08/27 |
672 |
672 |
671 |
671 |
1,110 |
0.07 |
| 2025/08/28 |
671 |
677 |
670 |
673 |
2,770 |
0.36 |
| 2025/08/29 |
671 |
678 |
671 |
673 |
182,980 |
-0.09 |
| 2025/09/01 |
671 |
675 |
669 |
670 |
1,760 |
-0.46 |
| 2025/09/02 |
674 |
680 |
674 |
678 |
35,650 |
1.24 |
| 2025/09/03 |
679 |
681 |
676 |
676 |
630 |
-0.28 |
| 2025/09/04 |
676 |
679 |
676 |
679 |
1,950 |
0.46 |
| 2025/09/05 |
688 |
688 |
677 |
681 |
1,410 |
0.31 |
| 2025/09/08 |
683 |
686 |
683 |
686 |
23,410 |
0.65 |
| 2025/09/09 |
689 |
693 |
682 |
684 |
8,210 |
-0.26 |
| 2025/09/10 |
693 |
693 |
684 |
686 |
3,760 |
0.31 |
| 2025/09/11 |
686 |
695 |
682 |
685 |
6,640 |
-0.17 |
| 2025/09/12 |
688 |
688 |
684 |
684 |
4,380 |
-0.10 |
| 2025/09/16 |
684 |
698 |
684 |
690 |
18,070 |
0.88 |
| 2025/09/17 |
695 |
695 |
680 |
683 |
2,930 |
-1.10 |
| 2025/09/18 |
685 |
692 |
679 |
683 |
2,500 |
0.07 |
| 2025/09/19 |
693 |
695 |
679 |
681 |
22,380 |
-0.29 |
| 2025/09/22 |
691 |
696 |
684 |
696 |
1,890 |
2.13 |
| 2025/09/24 |
692 |
692 |
682 |
683 |
24,700 |
-1.75 |
| 2025/09/25 |
690 |
690 |
684 |
685 |
2,120 |
0.26 |
| 2025/09/26 |
685 |
691 |
685 |
691 |
45,470 |
0.80 |
| 2025/09/29 |
701 |
701 |
680 |
688 |
85,800 |
-0.42 |
| 2025/09/30 |
690 |
690 |
682 |
686 |
2,370 |
-0.31 |
| 2025/10/01 |
691 |
691 |
671 |
674 |
4,900 |
-1.66 |
| 2025/10/02 |
674 |
674 |
665 |
669 |
13,710 |
-0.74 |
| 2025/10/03 |
672 |
673 |
667 |
672 |
2,640 |
0.45 |
| 2025/10/06 |
682 |
686 |
680 |
683 |
61,400 |
1.61 |
| 2025/10/07 |
692 |
692 |
685 |
687 |
2,080 |
0.56 |
| 2025/10/08 |
687 |
705 |
685 |
705 |
6,770 |
2.65 |
| 2025/10/09 |
697 |
697 |
684 |
690 |
7,460 |
-2.09 |
| 2025/10/10 |
683 |
683 |
674 |
675 |
6,450 |
-2.22 |
| 2025/10/14 |
662 |
672 |
661 |
663 |
227,050 |
-1.84 |
| 2025/10/15 |
667 |
683 |
667 |
675 |
79,340 |
1.93 |
| 2025/10/16 |
676 |
685 |
673 |
675 |
23,150 |
-0.12 |
| 2025/10/17 |
675 |
679 |
669 |
670 |
13,360 |
-0.65 |
| 2025/10/20 |
680 |
681 |
676 |
681 |
28,260 |
1.54 |
| 2025/10/21 |
686 |
686 |
681 |
682 |
25,510 |
0.15 |
| 2025/10/22 |
679 |
690 |
679 |
688 |
39,030 |
0.95 |
| 2025/10/23 |
683 |
691 |
683 |
691 |
4,370 |
0.36 |
| 2025/10/24 |
693 |
693 |
689 |
690 |
3,590 |
-0.14 |
| 2025/10/27 |
700 |
704 |
695 |
697 |
25,030 |
1.04 |
| 2025/10/28 |
704 |
704 |
686 |
688 |
13,590 |
-1.19 |
| 2025/10/29 |
698 |
700 |
680 |
700 |
25,420 |
1.67 |
| 2025/10/30 |
690 |
693 |
681 |
688 |
9,060 |
-1.76 |
| 2025/10/31 |
693 |
693 |
687 |
689 |
12,780 |
0.22 |
| 2025/11/04 |
693 |
698 |
689 |
692 |
57,980 |
0.39 |
| 2025/11/05 |
689 |
690 |
675 |
689 |
84,990 |
-0.43 |
| 2025/11/06 |
679 |
700 |
679 |
693 |
13,620 |
0.57 |
| 2025/11/07 |
700 |
700 |
688 |
690 |
4,650 |
-0.35 |
| 2025/11/10 |
700 |
700 |
696 |
698 |
20,360 |
1.12 |
| 2025/11/11 |
701 |
701 |
695 |
697 |
46,890 |
-0.11 |
| 2025/11/12 |
701 |
709 |
701 |
709 |
6,920 |
1.66 |
| 2025/11/13 |
714 |
716 |
713 |
713 |
8,230 |
0.59 |
| 2025/11/14 |
710 |
715 |
710 |
714 |
58,400 |
0.07 |
| 2025/11/17 |
729 |
729 |
711 |
716 |
146,180 |
0.35 |
| 2025/11/18 |
714 |
714 |
702 |
703 |
54,880 |
-1.82 |
| 2025/11/19 |
692 |
699 |
688 |
695 |
20,280 |
-1.18 |
| 2025/11/20 |
703 |
703 |
698 |
698 |
138,130 |
0.49 |
| 2025/11/21 |
705 |
706 |
693 |
706 |
6,550 |
1.13 |
| 2025/11/25 |
708 |
715 |
703 |
703 |
48,820 |
-0.48 |
| 2025/11/26 |
708 |
717 |
708 |
715 |
21,620 |
1.76 |
| 2025/11/27 |
730 |
730 |
718 |
718 |
850 |
0.43 |
| 2025/11/28 |
729 |
729 |
720 |
724 |
4,490 |
0.75 |
| 2025/12/01 |
720 |
724 |
715 |
715 |
103,450 |
-1.20 |
| 2025/12/02 |
727 |
729 |
717 |
719 |
117,090 |
0.60 |
| 2025/12/03 |
730 |
730 |
713 |
713 |
94,930 |
-0.90 |
| 2025/12/04 |
717 |
725 |
715 |
725 |
690 |
1.74 |
| 2025/12/05 |
717 |
717 |
709 |
709 |
31,350 |
-2.21 |
| 2025/12/08 |
717 |
724 |
717 |
724 |
2,100 |
2.12 |
| 2025/12/09 |
729 |
729 |
719 |
729 |
5,380 |
0.65 |
| 2025/12/10 |
718 |
725 |
718 |
724 |
14,380 |
-0.67 |
| 2025/12/11 |
729 |
729 |
715 |
715 |
4,120 |
-1.22 |
| 2025/12/12 |
722 |
730 |
722 |
730 |
16,600 |
2.10 |
| 2025/12/15 |
730 |
738 |
730 |
738 |
3,800 |
1.10 |
| 2025/12/16 |
733 |
734 |
729 |
729 |
7,640 |
-1.18 |
| 2025/12/17 |
726 |
728 |
723 |
724 |
790 |
-0.71 |
| 2025/12/18 |
725 |
730 |
725 |
730 |
26,650 |
0.77 |
| 2025/12/19 |
725 |
737 |
725 |
737 |
3,910 |
0.97 |
| 2025/12/22 |
739 |
740 |
736 |
738 |
5,600 |
0.18 |
| 2025/12/23 |
739 |
743 |
739 |
743 |
1,420 |
0.60 |
| 2025/12/24 |
743 |
743 |
736 |
737 |
5,070 |
-0.69 |
| 2025/12/25 |
744 |
744 |
737 |
739 |
1,620 |
0.26 |
| 2025/12/26 |
724 |
743 |
724 |
738 |
8,920 |
-0.22 |
| 2025/12/29 |
740 |
745 |
740 |
745 |
34,180 |
0.96 |
| 2025/12/30 |
755 |
771 |
741 |
771 |
2,770 |
3.52 |
| 2026/01/05 |
786 |
786 |
744 |
746 |
52,670 |
-3.24 |
| 2026/01/06 |
753 |
757 |
752 |
757 |
9,320 |
1.51 |
| 2026/01/07 |
760 |
760 |
754 |
754 |
44,670 |
-0.38 |
| 2026/01/08 |
754 |
760 |
753 |
754 |
4,630 |
-0.05 |
| 2026/01/09 |
760 |
761 |
757 |
761 |
2,560 |
0.92 |
| 2026/01/13 |
807 |
807 |
769 |
770 |
28,540 |
1.20 |
| 2026/01/14 |
770 |
779 |
770 |
779 |
62,980 |
1.10 |
| 2026/01/15 |
780 |
789 |
780 |
789 |
28,710 |
1.35 |
| 2026/01/16 |
789 |
789 |
783 |
789 |
16,770 |
0.05 |
| 2026/01/19 |
790 |
790 |
781 |
785 |
17,420 |
-0.56 |
| 2026/01/20 |
790 |
790 |
778 |
781 |
10,990 |
-0.48 |
| 2026/01/21 |
781 |
782 |
769 |
770 |
17,420 |
-1.41 |
| 2026/01/22 |
773 |
781 |
773 |
780 |
7,470 |
1.26 |
