価格情報
| 始値 |
1,850円 |
| 高値 |
1,850円 |
| 安値 |
1,847円 |
| 終値 |
1,847円 |
| 出来高 |
92,124株 |
| 売買代金 |
170,156,050円 |
| 売り気配 (15:25) |
1,851円 |
| 買い気配 (15:25) |
1,845円 |
| 年初来高値 (2025/04/03) |
1,998円 |
| 年初来安値 (2025/02/03) |
1,828円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ 米国国債７－１０年（為替ヘッジあり） |
| 英文銘柄名 |
IFREEETF US TREASURY BOND 7-10 YEAR (JPY HEDGED) |
| 時価総額 |
12,886,794,000.0円 |
| 発行済株式総数 |
6,988,500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 |
― |
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 |
32,415 |
0 |
| 2026/01/09 |
0 |
0 |
32,415 |
-120 |
| 2025/12/26 |
0 |
0 |
32,535 |
0 |
| 2025/12/19 |
0 |
0 |
32,535 |
0 |
| 2025/12/12 |
0 |
0 |
32,535 |
32,400 |
| 2025/12/05 |
0 |
0 |
135 |
0 |
| 2025/11/28 |
0 |
0 |
135 |
0 |
| 2025/11/21 |
0 |
0 |
135 |
0 |
| 2025/11/14 |
0 |
0 |
135 |
0 |
| 2025/11/07 |
0 |
0 |
135 |
-111 |
| 2025/10/31 |
0 |
0 |
246 |
0 |
| 2025/10/24 |
0 |
0 |
246 |
9 |
| 2025/10/17 |
0 |
0 |
237 |
0 |
| 2025/10/10 |
0 |
0 |
237 |
-387 |
| 2025/10/03 |
0 |
0 |
624 |
0 |
| 2025/09/26 |
0 |
0 |
624 |
-6 |
| 2025/09/19 |
0 |
0 |
630 |
0 |
| 2025/09/12 |
0 |
0 |
630 |
-46 |
| 2025/09/05 |
0 |
0 |
676 |
46 |
| 2025/08/29 |
0 |
0 |
630 |
-77 |
| 2025/08/22 |
0 |
0 |
707 |
191 |
| 2025/08/15 |
0 |
0 |
516 |
111 |
| 2025/08/08 |
0 |
0 |
405 |
-111 |
| 2025/08/01 |
0 |
0 |
516 |
0 |
| 2025/07/25 |
0 |
0 |
516 |
-5 |
| 2025/07/18 |
0 |
0 |
521 |
5 |
| 2025/07/11 |
0 |
0 |
516 |
3 |
| 2025/07/04 |
0 |
0 |
513 |
0 |
| 2025/06/27 |
0 |
0 |
513 |
-200 |
| 2025/06/20 |
0 |
0 |
713 |
8 |
| 2025/06/13 |
0 |
0 |
705 |
197 |
| 2025/06/06 |
0 |
0 |
508 |
20 |
| 2025/05/30 |
0 |
0 |
488 |
20 |
| 2025/05/23 |
0 |
0 |
468 |
130 |
| 2025/05/16 |
0 |
0 |
338 |
83 |
| 2025/05/09 |
0 |
0 |
255 |
60 |
| 2025/05/02 |
0 |
0 |
195 |
20 |
| 2025/04/25 |
0 |
0 |
175 |
18 |
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 |
0 |
0 |
0 |
15 |
360 |
|
|
|
| 2026/01/20 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
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 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
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(%) |
| 2024/07/30 |
1,955 |
1,956 |
1,955 |
1,956 |
3 |
- |
| 2024/07/31 |
1,959 |
1,959 |
1,959 |
1,959 |
1 |
0.15 |
| 2024/08/01 |
1,971 |
1,972 |
1,970 |
1,971 |
36,183 |
0.61 |
| 2024/08/02 |
1,979 |
1,986 |
1,979 |
1,984 |
2,651 |
0.66 |
| 2024/08/05 |
2,014 |
2,022 |
2,010 |
2,019 |
26,452 |
1.76 |
| 2024/08/06 |
2,013 |
2,013 |
1,995 |
1,998 |
5,513 |
-1.04 |
| 2024/08/07 |
1,988 |
1,994 |
1,988 |
1,989 |
8,190 |
-0.45 |
| 2024/08/08 |
1,992 |
1,993 |
1,988 |
1,991 |
28,719 |
0.10 |
| 2024/08/09 |
1,986 |
1,986 |
1,980 |
1,982 |
16,850 |
-0.45 |
| 2024/08/13 |
1,999 |
1,999 |
1,989 |
1,990 |
11,045 |
0.40 |
| 2024/08/14 |
1,994 |
2,000 |
1,994 |
2,000 |
5,208 |
0.50 |
| 2024/08/15 |
2,000 |
2,001 |
1,998 |
1,998 |
525 |
-0.10 |
| 2024/08/16 |
1,993 |
1,993 |
1,987 |
1,989 |
46,853 |
-0.45 |
| 2024/08/19 |
1,997 |
1,997 |
1,990 |
1,994 |
24,007 |
0.25 |
| 2024/08/20 |
1,998 |
1,998 |
1,993 |
1,994 |
322 |
0.00 |
| 2024/08/21 |
2,007 |
2,007 |
2,002 |
2,005 |
243 |
0.55 |
| 2024/08/22 |
1,988 |
1,994 |
1,988 |
1,994 |
411 |
-0.55 |
| 2024/08/23 |
1,990 |
1,990 |
1,984 |
1,986 |
415 |
-0.40 |
| 2024/08/26 |
1,993 |
1,996 |
1,993 |
1,995 |
13,791 |
0.45 |
| 2024/08/27 |
1,993 |
1,993 |
1,987 |
1,988 |
2,466 |
-0.35 |
| 2024/08/28 |
1,991 |
1,991 |
1,987 |
1,988 |
590 |
0.00 |
| 2024/08/29 |
1,989 |
1,989 |
1,987 |
1,988 |
167 |
0.00 |
| 2024/08/30 |
1,989 |
1,989 |
1,982 |
1,982 |
286 |
-0.30 |
| 2024/09/02 |
1,982 |
1,982 |
1,977 |
1,977 |
204 |
-0.25 |
| 2024/09/03 |
1,978 |
1,978 |
1,977 |
1,978 |
23,476 |
0.05 |
| 2024/09/04 |
1,982 |
1,989 |
1,982 |
1,987 |
8,045 |
0.46 |
| 2024/09/05 |
1,993 |
2,002 |
1,993 |
1,997 |
12,519 |
0.50 |
| 2024/09/06 |
1,998 |
2,006 |
1,998 |
2,006 |
301 |
0.45 |
| 2024/09/09 |
2,011 |
2,011 |
2,001 |
2,002 |
2,302 |
-0.20 |
| 2024/09/10 |
2,002 |
2,007 |
2,002 |
2,007 |
416 |
0.25 |
| 2024/09/11 |
2,009 |
2,021 |
2,009 |
2,018 |
5,379 |
0.55 |
| 2024/09/12 |
2,017 |
2,017 |
2,010 |
2,012 |
325 |
-0.30 |
| 2024/09/13 |
2,011 |
2,016 |
2,011 |
2,016 |
34 |
0.20 |
| 2024/09/17 |
2,004 |
2,017 |
2,004 |
2,016 |
774 |
0.00 |
| 2024/09/18 |
2,015 |
2,016 |
2,013 |
2,013 |
73 |
-0.15 |
| 2024/09/19 |
2,010 |
2,010 |
2,001 |
2,005 |
54,168 |
-0.40 |
| 2024/09/20 |
2,009 |
2,009 |
2,004 |
2,004 |
12,517 |
-0.05 |
| 2024/09/24 |
2,005 |
2,005 |
1,997 |
1,997 |
38,843 |
-0.35 |
| 2024/09/25 |
2,007 |
2,007 |
2,001 |
2,001 |
128 |
0.20 |
| 2024/09/26 |
1,996 |
1,996 |
1,994 |
1,994 |
3,462 |
-0.35 |
| 2024/09/27 |
1,993 |
1,993 |
1,991 |
1,993 |
1,024 |
-0.05 |
| 2024/09/30 |
1,994 |
1,998 |
1,994 |
1,998 |
1,129 |
0.25 |
| 2024/10/01 |
1,998 |
1,998 |
1,994 |
1,994 |
5 |
-0.20 |
| 2024/10/02 |
1,996 |
2,002 |
1,996 |
2,002 |
16 |
0.40 |
| 2024/10/03 |
1,998 |
1,998 |
1,992 |
1,993 |
28,768 |
-0.45 |
| 2024/10/04 |
1,992 |
1,992 |
1,984 |
1,986 |
29,101 |
-0.35 |
| 2024/10/07 |
2,006 |
2,006 |
1,960 |
1,963 |
707 |
-1.16 |
| 2024/10/08 |
1,960 |
1,961 |
1,959 |
1,961 |
52 |
-0.10 |
| 2024/10/09 |
1,959 |
1,960 |
1,957 |
1,958 |
645 |
-0.15 |
| 2024/10/10 |
1,946 |
1,951 |
1,946 |
1,951 |
427 |
-0.36 |
| 2024/10/11 |
1,948 |
1,952 |
1,948 |
1,951 |
121 |
0.00 |
| 2024/10/15 |
1,958 |
1,958 |
1,946 |
1,947 |
1,138 |
-0.21 |
| 2024/10/16 |
1,952 |
1,957 |
1,952 |
1,956 |
1,047 |
0.46 |
| 2024/10/17 |
1,957 |
1,958 |
1,956 |
1,956 |
161 |
0.00 |
| 2024/10/18 |
1,949 |
1,949 |
1,947 |
1,948 |
32,034 |
-0.41 |
| 2024/10/21 |
1,946 |
1,949 |
1,946 |
1,949 |
36 |
0.05 |
| 2024/10/22 |
1,938 |
1,938 |
1,931 |
1,931 |
201 |
-0.92 |
| 2024/10/23 |
1,932 |
1,932 |
1,928 |
1,928 |
183 |
-0.16 |
| 2024/10/24 |
1,928 |
1,930 |
1,926 |
1,930 |
199 |
0.10 |
| 2024/10/25 |
1,931 |
1,934 |
1,930 |
1,933 |
777 |
0.16 |
| 2024/10/28 |
1,930 |
1,930 |
1,920 |
1,921 |
1,614 |
-0.62 |
| 2024/10/29 |
1,923 |
1,923 |
1,921 |
1,922 |
54 |
0.05 |
| 2024/10/30 |
1,923 |
1,926 |
1,923 |
1,925 |
156 |
0.16 |
| 2024/10/31 |
1,920 |
1,920 |
1,916 |
1,919 |
141 |
-0.31 |
| 2024/11/01 |
1,918 |
1,920 |
1,918 |
1,918 |
112 |
-0.05 |
| 2024/11/05 |
1,922 |
1,922 |
1,915 |
1,917 |
376 |
-0.05 |
| 2024/11/06 |
1,916 |
1,916 |
1,892 |
1,895 |
1,948 |
-1.15 |
| 2024/11/07 |
1,896 |
1,902 |
1,896 |
1,898 |
171,296 |
0.16 |
| 2024/11/08 |
1,907 |
1,914 |
1,907 |
1,910 |
2,121 |
0.63 |
| 2024/11/11 |
1,909 |
1,910 |
1,908 |
1,909 |
1,762 |
-0.05 |
| 2024/11/12 |
1,917 |
1,917 |
1,910 |
1,910 |
1,957 |
0.05 |
| 2024/11/13 |
1,900 |
1,900 |
1,894 |
1,894 |
667 |
-0.84 |
| 2024/11/14 |
1,890 |
1,895 |
1,890 |
1,892 |
2,145 |
-0.11 |
| 2024/11/15 |
1,891 |
1,895 |
1,891 |
1,892 |
54,909 |
0.00 |
| 2024/11/18 |
1,900 |
1,900 |
1,896 |
1,896 |
203 |
0.21 |
| 2024/11/19 |
1,900 |
1,901 |
1,900 |
1,901 |
359 |
0.26 |
| 2024/11/20 |
1,897 |
1,903 |
1,897 |
1,900 |
822 |
-0.05 |
| 2024/11/21 |
1,898 |
1,901 |
1,898 |
1,901 |
246 |
0.05 |
| 2024/11/22 |
1,890 |
1,891 |
1,887 |
1,890 |
5,466 |
-0.58 |
| 2024/11/25 |
1,894 |
1,898 |
1,890 |
1,898 |
4,125 |
0.42 |
| 2024/11/26 |
1,910 |
1,910 |
1,900 |
1,903 |
49,985 |
0.26 |
| 2024/11/27 |
1,904 |
1,904 |
1,902 |
1,902 |
173 |
-0.05 |
| 2024/11/28 |
1,911 |
1,911 |
1,906 |
1,909 |
320 |
0.37 |
| 2024/11/29 |
1,912 |
1,912 |
1,904 |
1,911 |
1,471 |
0.10 |
| 2024/12/02 |
1,914 |
1,914 |
1,910 |
1,912 |
54,497 |
0.05 |
| 2024/12/03 |
1,913 |
1,915 |
1,913 |
1,915 |
104 |
0.16 |
| 2024/12/04 |
1,915 |
1,915 |
1,910 |
1,912 |
28,214 |
-0.16 |
| 2024/12/05 |
1,913 |
1,916 |
1,913 |
1,913 |
103 |
0.05 |
| 2024/12/06 |
1,913 |
1,917 |
1,913 |
1,916 |
13 |
0.16 |
| 2024/12/09 |
1,926 |
1,926 |
1,921 |
1,922 |
2,033 |
0.31 |
| 2024/12/10 |
1,919 |
1,919 |
1,916 |
1,916 |
17 |
-0.31 |
| 2024/12/11 |
1,913 |
1,913 |
1,910 |
1,910 |
273 |
-0.31 |
| 2024/12/12 |
1,910 |
1,910 |
1,904 |
1,905 |
28,532 |
-0.26 |
| 2024/12/13 |
1,894 |
1,900 |
1,894 |
1,899 |
13,251 |
-0.31 |
| 2024/12/16 |
1,893 |
1,893 |
1,889 |
1,890 |
150 |
-0.47 |
| 2024/12/17 |
1,891 |
1,891 |
1,888 |
1,888 |
299 |
-0.11 |
| 2024/12/18 |
1,889 |
1,890 |
1,887 |
1,890 |
59,218 |
0.11 |
| 2024/12/19 |
1,875 |
1,875 |
1,869 |
1,870 |
1,942 |
-1.06 |
| 2024/12/20 |
1,868 |
1,868 |
1,865 |
1,867 |
640 |
-0.16 |
| 2024/12/23 |
1,907 |
1,907 |
1,868 |
1,869 |
54,553 |
0.11 |
| 2024/12/24 |
1,865 |
1,865 |
1,861 |
1,861 |
700 |
-0.43 |
| 2024/12/25 |
1,862 |
1,863 |
1,861 |
1,861 |
1,014 |
0.00 |
| 2024/12/26 |
1,861 |
1,862 |
1,857 |
1,857 |
2,902 |
-0.21 |
| 2024/12/27 |
1,860 |
1,863 |
1,860 |
1,862 |
5,192 |
0.27 |
| 2024/12/30 |
1,862 |
1,862 |
1,854 |
1,857 |
349 |
-0.27 |
| 2025/01/06 |
1,866 |
1,866 |
1,855 |
1,856 |
2,314 |
-0.05 |
| 2025/01/07 |
1,856 |
1,860 |
1,855 |
1,860 |
648 |
0.22 |
| 2025/01/08 |
1,853 |
1,853 |
1,850 |
1,851 |
1,439 |
-0.48 |
| 2025/01/09 |
1,853 |
1,854 |
1,851 |
1,854 |
217 |
0.16 |
| 2025/01/10 |
1,851 |
1,851 |
1,848 |
1,849 |
28,822 |
-0.27 |
| 2025/01/14 |
1,841 |
1,842 |
1,835 |
1,837 |
43,185 |
-0.65 |
| 2025/01/15 |
1,838 |
1,838 |
1,835 |
1,836 |
2,116 |
-0.05 |
| 2025/01/16 |
1,857 |
1,857 |
1,852 |
1,852 |
37 |
0.87 |
| 2025/01/17 |
1,856 |
1,859 |
1,856 |
1,858 |
514 |
0.32 |
| 2025/01/20 |
1,861 |
1,861 |
1,855 |
1,856 |
336 |
-0.11 |
| 2025/01/21 |
1,857 |
1,870 |
1,857 |
1,865 |
63,813 |
0.48 |
| 2025/01/22 |
1,861 |
1,861 |
1,859 |
1,860 |
397 |
-0.27 |
| 2025/01/23 |
1,832 |
1,859 |
1,832 |
1,858 |
28,145 |
-0.11 |
| 2025/01/24 |
1,856 |
1,859 |
1,856 |
1,859 |
10,278 |
0.05 |
| 2025/01/27 |
1,854 |
1,861 |
1,854 |
1,861 |
2,269 |
0.11 |
| 2025/01/28 |
1,864 |
1,867 |
1,864 |
1,867 |
4,448 |
0.32 |
| 2025/01/29 |
1,869 |
1,871 |
1,869 |
1,871 |
204 |
0.21 |
| 2025/01/30 |
1,872 |
1,872 |
1,868 |
1,871 |
509 |
0.00 |
| 2025/01/31 |
1,873 |
1,873 |
1,868 |
1,868 |
66 |
-0.16 |
| 2025/02/03 |
1,828 |
1,871 |
1,828 |
1,871 |
3,372 |
0.16 |
| 2025/02/04 |
1,871 |
1,871 |
1,864 |
1,864 |
55,514 |
-0.37 |
| 2025/02/05 |
1,898 |
1,898 |
1,869 |
1,873 |
83 |
0.48 |
| 2025/02/06 |
1,833 |
1,882 |
1,833 |
1,881 |
152 |
0.43 |
| 2025/02/07 |
1,881 |
1,881 |
1,878 |
1,879 |
101 |
-0.11 |
| 2025/02/10 |
1,884 |
1,884 |
1,873 |
1,873 |
57 |
-0.32 |
| 2025/02/12 |
1,868 |
1,869 |
1,866 |
1,866 |
57,006 |
-0.37 |
| 2025/02/13 |
1,946 |
1,946 |
1,855 |
1,858 |
420 |
-0.43 |
| 2025/02/14 |
1,859 |
1,868 |
1,859 |
1,866 |
3 |
0.43 |
| 2025/02/17 |
1,876 |
1,878 |
1,872 |
1,872 |
11 |
0.32 |
| 2025/02/18 |
1,874 |
1,874 |
1,869 |
1,869 |
63 |
-0.16 |
| 2025/02/19 |
1,869 |
1,869 |
1,865 |
1,865 |
12,003 |
-0.21 |
| 2025/02/20 |
1,872 |
1,872 |
1,869 |
1,871 |
1,655 |
0.32 |
| 2025/02/21 |
1,862 |
1,862 |
1,857 |
1,859 |
2,367 |
-0.64 |
| 2025/02/25 |
1,867 |
1,875 |
1,867 |
1,872 |
1,181 |
0.70 |
| 2025/02/26 |
1,880 |
1,886 |
1,880 |
1,882 |
3,190 |
0.53 |
| 2025/02/27 |
1,886 |
1,889 |
1,885 |
1,886 |
403 |
0.21 |
| 2025/02/28 |
1,886 |
1,895 |
1,886 |
1,894 |
685 |
0.42 |
| 2025/03/03 |
1,901 |
1,901 |
1,889 |
1,889 |
1,818 |
-0.26 |
| 2025/03/04 |
1,907 |
1,907 |
1,904 |
1,905 |
3,080 |
0.85 |
| 2025/03/05 |
1,945 |
1,945 |
1,890 |
1,894 |
11,326 |
-0.58 |
| 2025/03/06 |
1,891 |
1,907 |
1,882 |
1,907 |
49 |
0.69 |
| 2025/03/07 |
1,885 |
1,894 |
1,885 |
1,894 |
12 |
-0.68 |
| 2025/03/10 |
1,889 |
1,889 |
1,887 |
1,887 |
25 |
-0.37 |
| 2025/03/11 |
1,892 |
1,903 |
1,892 |
1,899 |
18 |
0.64 |
| 2025/03/12 |
1,883 |
1,891 |
1,883 |
1,891 |
215 |
-0.42 |
| 2025/03/13 |
1,881 |
1,888 |
1,881 |
1,888 |
1,025 |
-0.16 |
| 2025/03/14 |
1,889 |
1,889 |
1,885 |
1,885 |
112 |
-0.16 |
| 2025/03/17 |
1,880 |
1,884 |
1,880 |
1,884 |
361 |
-0.05 |
| 2025/03/18 |
1,884 |
1,885 |
1,884 |
1,884 |
107 |
0.00 |
| 2025/03/19 |
1,885 |
1,885 |
1,884 |
1,884 |
1,001 |
0.00 |
| 2025/03/21 |
1,898 |
1,898 |
1,891 |
1,891 |
117 |
0.37 |
| 2025/03/24 |
1,896 |
1,896 |
1,888 |
1,888 |
30 |
-0.16 |
| 2025/03/25 |
1,885 |
1,885 |
1,881 |
1,882 |
168 |
-0.32 |
| 2025/03/26 |
1,883 |
1,883 |
1,881 |
1,881 |
7 |
-0.05 |
| 2025/03/27 |
1,883 |
1,883 |
1,880 |
1,880 |
16 |
-0.05 |
| 2025/03/28 |
1,881 |
1,881 |
1,876 |
1,876 |
532 |
-0.21 |
| 2025/03/31 |
1,889 |
1,899 |
1,889 |
1,898 |
102,016 |
1.17 |
| 2025/04/01 |
1,902 |
1,902 |
1,899 |
1,900 |
1,965 |
0.11 |
| 2025/04/02 |
1,900 |
1,901 |
1,898 |
1,898 |
3,273 |
-0.11 |
| 2025/04/03 |
1,913 |
1,998 |
1,913 |
1,998 |
32,292 |
5.27 |
| 2025/04/04 |
1,928 |
1,932 |
1,922 |
1,929 |
20,562 |
-3.45 |
| 2025/04/07 |
1,935 |
1,944 |
1,934 |
1,940 |
5,224 |
0.57 |
| 2025/04/08 |
1,900 |
1,910 |
1,900 |
1,906 |
16,072 |
-1.75 |
| 2025/04/09 |
1,886 |
1,888 |
1,866 |
1,876 |
356,461 |
-1.57 |
| 2025/04/10 |
1,877 |
1,891 |
1,877 |
1,886 |
395 |
0.53 |
| 2025/04/11 |
1,876 |
1,876 |
1,865 |
1,871 |
70,541 |
-0.80 |
| 2025/04/14 |
1,867 |
1,871 |
1,861 |
1,871 |
230 |
0.00 |
| 2025/04/15 |
1,873 |
1,882 |
1,873 |
1,882 |
51 |
0.59 |
| 2025/04/16 |
1,883 |
1,886 |
1,883 |
1,884 |
11 |
0.11 |
| 2025/04/17 |
1,889 |
1,890 |
1,888 |
1,888 |
56 |
0.21 |
| 2025/04/18 |
1,889 |
1,889 |
1,883 |
1,883 |
27 |
-0.26 |
| 2025/04/21 |
1,890 |
1,890 |
1,881 |
1,881 |
109 |
-0.11 |
| 2025/04/22 |
1,879 |
1,879 |
1,875 |
1,875 |
62 |
-0.32 |
| 2025/04/23 |
1,873 |
1,881 |
1,873 |
1,881 |
120,679 |
0.32 |
| 2025/04/24 |
1,899 |
1,899 |
1,878 |
1,880 |
29 |
-0.05 |
| 2025/04/25 |
1,882 |
1,886 |
1,882 |
1,886 |
154 |
0.32 |
| 2025/04/28 |
1,900 |
1,900 |
1,893 |
1,893 |
102 |
0.37 |
| 2025/04/30 |
1,904 |
1,907 |
1,904 |
1,905 |
1,620 |
0.63 |
| 2025/05/01 |
1,910 |
1,910 |
1,906 |
1,906 |
125 |
0.05 |
| 2025/05/02 |
1,904 |
1,904 |
1,896 |
1,896 |
85 |
-0.52 |
| 2025/05/07 |
1,885 |
1,887 |
1,885 |
1,885 |
3,960 |
-0.58 |
| 2025/05/08 |
1,894 |
1,894 |
1,890 |
1,890 |
340 |
0.27 |
| 2025/05/09 |
1,883 |
1,883 |
1,878 |
1,880 |
340 |
-0.53 |
| 2025/05/12 |
1,879 |
1,879 |
1,872 |
1,872 |
388 |
-0.43 |
| 2025/05/13 |
1,869 |
1,869 |
1,866 |
1,866 |
448 |
-0.32 |
| 2025/05/14 |
1,865 |
1,866 |
1,865 |
1,866 |
242 |
0.00 |
| 2025/05/15 |
1,860 |
1,860 |
1,857 |
1,858 |
616 |
-0.43 |
| 2025/05/16 |
1,867 |
1,873 |
1,867 |
1,873 |
3,857 |
0.81 |
| 2025/05/19 |
1,869 |
1,869 |
1,860 |
1,861 |
149 |
-0.64 |
| 2025/05/20 |
1,868 |
1,868 |
1,866 |
1,868 |
139 |
0.38 |
| 2025/05/21 |
1,868 |
1,868 |
1,862 |
1,862 |
243 |
-0.32 |
| 2025/05/22 |
1,837 |
1,837 |
1,835 |
1,837 |
3,705 |
-1.34 |
| 2025/05/23 |
1,847 |
1,847 |
1,841 |
1,841 |
323 |
0.22 |
| 2025/05/26 |
1,840 |
1,842 |
1,839 |
1,839 |
2,554 |
-0.11 |
| 2025/05/27 |
1,840 |
1,848 |
1,840 |
1,848 |
624 |
0.49 |
| 2025/05/28 |
1,849 |
1,851 |
1,846 |
1,848 |
83 |
0.00 |
| 2025/05/29 |
1,848 |
1,848 |
1,841 |
1,841 |
409 |
-0.38 |
| 2025/05/30 |
1,840 |
1,855 |
1,840 |
1,854 |
551 |
0.71 |
| 2025/06/02 |
1,855 |
1,858 |
1,855 |
1,858 |
64 |
0.22 |
| 2025/06/03 |
1,858 |
1,858 |
1,853 |
1,857 |
28,525 |
-0.05 |
| 2025/06/04 |
1,856 |
1,856 |
1,851 |
1,851 |
1,363 |
-0.32 |
| 2025/06/05 |
1,865 |
1,865 |
1,861 |
1,862 |
21 |
0.59 |
| 2025/06/06 |
1,857 |
1,859 |
1,857 |
1,859 |
298 |
-0.16 |
| 2025/06/09 |
1,848 |
1,848 |
1,844 |
1,846 |
628 |
-0.70 |
| 2025/06/10 |
1,845 |
1,847 |
1,845 |
1,847 |
114 |
0.05 |
| 2025/06/11 |
1,848 |
1,850 |
1,847 |
1,848 |
60,271 |
0.05 |
| 2025/06/12 |
1,857 |
1,859 |
1,833 |
1,855 |
352 |
0.38 |
| 2025/06/13 |
1,870 |
1,870 |
1,864 |
1,866 |
879 |
0.59 |
| 2025/06/16 |
1,861 |
1,899 |
1,854 |
1,854 |
30,948 |
-0.64 |
| 2025/06/17 |
1,894 |
1,894 |
1,856 |
1,856 |
2,778 |
0.11 |
| 2025/06/18 |
1,857 |
1,859 |
1,857 |
1,857 |
57,782 |
0.05 |
| 2025/06/19 |
1,857 |
1,861 |
1,857 |
1,859 |
677 |
0.11 |
| 2025/06/20 |
1,860 |
1,861 |
1,859 |
1,860 |
2,552 |
0.05 |
| 2025/06/23 |
1,858 |
1,861 |
1,858 |
1,860 |
644 |
0.00 |
| 2025/06/24 |
1,861 |
1,867 |
1,861 |
1,867 |
10 |
0.38 |
| 2025/06/25 |
1,871 |
1,875 |
1,871 |
1,874 |
278 |
0.37 |
| 2025/06/26 |
1,876 |
1,877 |
1,876 |
1,877 |
58 |
0.16 |
| 2025/06/27 |
1,884 |
1,884 |
1,879 |
1,880 |
24 |
0.16 |
| 2025/06/30 |
1,920 |
1,920 |
1,876 |
1,876 |
76 |
-0.21 |
| 2025/07/01 |
1,877 |
1,884 |
1,877 |
1,884 |
28,616 |
0.43 |
| 2025/07/02 |
1,885 |
1,885 |
1,877 |
1,877 |
8 |
-0.37 |
| 2025/07/03 |
1,875 |
1,878 |
1,875 |
1,877 |
753 |
0.00 |
| 2025/07/04 |
1,877 |
1,877 |
1,866 |
1,866 |
136 |
-0.59 |
| 2025/07/07 |
1,870 |
1,870 |
1,868 |
1,868 |
111 |
0.11 |
| 2025/07/08 |
1,867 |
1,867 |
1,862 |
1,864 |
71,152 |
-0.21 |
| 2025/07/09 |
1,861 |
1,861 |
1,856 |
1,859 |
1,024 |
-0.27 |
| 2025/07/10 |
1,868 |
1,869 |
1,867 |
1,867 |
50,636 |
0.43 |
| 2025/07/11 |
1,868 |
1,868 |
1,864 |
1,864 |
247 |
-0.16 |
| 2025/07/14 |
1,860 |
1,860 |
1,855 |
1,856 |
103,339 |
-0.43 |
| 2025/07/15 |
1,855 |
1,855 |
1,855 |
1,855 |
11 |
-0.05 |
| 2025/07/16 |
1,849 |
1,850 |
1,848 |
1,850 |
106 |
-0.27 |
| 2025/07/17 |
1,852 |
1,853 |
1,847 |
1,847 |
9 |
-0.16 |
| 2025/07/18 |
1,853 |
1,855 |
1,853 |
1,855 |
2,532 |
0.43 |
| 2025/07/22 |
1,862 |
1,863 |
1,862 |
1,863 |
55,978 |
0.43 |
| 2025/07/23 |
1,864 |
1,865 |
1,864 |
1,864 |
57 |
0.05 |
| 2025/07/24 |
1,864 |
1,864 |
1,863 |
1,863 |
1,458 |
-0.05 |
| 2025/07/25 |
1,862 |
1,862 |
1,859 |
1,859 |
43 |
-0.21 |
| 2025/07/28 |
1,858 |
1,861 |
1,858 |
1,860 |
504 |
0.05 |
| 2025/07/29 |
1,861 |
1,861 |
1,858 |
1,859 |
252 |
-0.05 |
| 2025/07/30 |
1,860 |
1,870 |
1,860 |
1,868 |
149,217 |
0.48 |
| 2025/07/31 |
1,869 |
1,869 |
1,863 |
1,866 |
28,835 |
-0.11 |
| 2025/08/01 |
1,864 |
1,864 |
1,862 |
1,863 |
1,152 |
-0.16 |
| 2025/08/04 |
1,886 |
1,886 |
1,880 |
1,880 |
233 |
0.91 |
| 2025/08/05 |
1,889 |
1,889 |
1,887 |
1,887 |
311 |
0.37 |
| 2025/08/06 |
1,885 |
1,885 |
1,882 |
1,882 |
138 |
-0.26 |
| 2025/08/07 |
1,885 |
1,885 |
1,884 |
1,884 |
215 |
0.11 |
| 2025/08/08 |
1,884 |
1,884 |
1,881 |
1,882 |
794 |
-0.11 |
| 2025/08/12 |
1,882 |
1,882 |
1,875 |
1,877 |
548 |
-0.27 |
| 2025/08/13 |
1,917 |
1,917 |
1,876 |
1,879 |
263 |
0.11 |
| 2025/08/14 |
1,883 |
1,887 |
1,883 |
1,885 |
200 |
0.32 |
| 2025/08/15 |
1,879 |
1,880 |
1,879 |
1,879 |
405 |
-0.32 |
| 2025/08/18 |
1,876 |
1,877 |
1,873 |
1,876 |
897 |
-0.16 |
| 2025/08/19 |
1,874 |
1,874 |
1,872 |
1,873 |
573 |
-0.16 |
| 2025/08/20 |
1,874 |
1,877 |
1,874 |
1,876 |
79,002 |
0.16 |
| 2025/08/21 |
1,878 |
1,879 |
1,878 |
1,878 |
1,773 |
0.11 |
| 2025/08/22 |
1,857 |
1,857 |
1,855 |
1,856 |
1,120 |
-1.17 |
| 2025/08/25 |
1,867 |
1,867 |
1,863 |
1,864 |
2,818 |
0.43 |
| 2025/08/26 |
1,864 |
1,864 |
1,860 |
1,860 |
29,391 |
-0.21 |
| 2025/08/27 |
1,865 |
1,865 |
1,863 |
1,865 |
706 |
0.27 |
| 2025/08/28 |
1,862 |
1,872 |
1,862 |
1,869 |
556 |
0.21 |
| 2025/08/29 |
1,870 |
1,872 |
1,869 |
1,872 |
2,042 |
0.16 |
| 2025/09/01 |
1,874 |
1,874 |
1,868 |
1,868 |
7,930 |
-0.21 |
| 2025/09/02 |
1,869 |
1,869 |
1,866 |
1,868 |
645 |
0.00 |
| 2025/09/03 |
1,869 |
1,869 |
1,862 |
1,862 |
2,389 |
-0.32 |
| 2025/09/04 |
1,870 |
1,874 |
1,870 |
1,871 |
36,780 |
0.48 |
| 2025/09/05 |
1,883 |
1,885 |
1,878 |
1,885 |
204,729 |
0.75 |
| 2025/09/08 |
1,889 |
1,891 |
1,885 |
1,887 |
53,843 |
0.11 |
| 2025/09/09 |
1,898 |
1,898 |
1,885 |
1,885 |
166,021 |
-0.11 |
| 2025/09/10 |
1,888 |
1,889 |
1,887 |
1,888 |
1,116 |
0.16 |
| 2025/09/11 |
1,890 |
1,890 |
1,890 |
1,890 |
540 |
0.11 |
| 2025/09/12 |
1,891 |
1,893 |
1,891 |
1,893 |
152 |
0.16 |
| 2025/09/16 |
1,895 |
1,895 |
1,892 |
1,893 |
1,038 |
0.00 |
| 2025/09/17 |
1,894 |
1,895 |
1,893 |
1,893 |
153 |
0.00 |
| 2025/09/18 |
1,893 |
1,893 |
1,888 |
1,889 |
74 |
-0.21 |
| 2025/09/19 |
1,885 |
1,886 |
1,882 |
1,882 |
84,130 |
-0.37 |
| 2025/09/22 |
1,883 |
1,883 |
1,879 |
1,879 |
1,169 |
-0.16 |
| 2025/09/24 |
1,883 |
1,885 |
1,883 |
1,883 |
270,529 |
0.21 |
| 2025/09/25 |
1,880 |
1,880 |
1,878 |
1,879 |
286 |
-0.21 |
| 2025/09/26 |
1,877 |
1,877 |
1,873 |
1,873 |
1,106 |
-0.32 |
| 2025/09/29 |
1,876 |
1,876 |
1,876 |
1,876 |
127 |
0.16 |
| 2025/09/30 |
1,876 |
1,878 |
1,876 |
1,878 |
331 |
0.11 |
| 2025/10/01 |
1,878 |
1,878 |
1,875 |
1,875 |
90,812 |
-0.16 |
| 2025/10/02 |
1,882 |
1,884 |
1,882 |
1,883 |
1,176 |
0.43 |
| 2025/10/03 |
1,885 |
1,885 |
1,883 |
1,883 |
28,888 |
0.00 |
| 2025/10/06 |
1,878 |
1,878 |
1,875 |
1,878 |
3,864 |
-0.27 |
| 2025/10/07 |
1,877 |
1,877 |
1,875 |
1,875 |
60,882 |
-0.16 |
| 2025/10/08 |
1,880 |
1,880 |
1,877 |
1,880 |
394 |
0.27 |
| 2025/10/09 |
1,882 |
1,882 |
1,877 |
1,877 |
77,446 |
-0.16 |
| 2025/10/10 |
1,878 |
1,878 |
1,877 |
1,877 |
349 |
0.00 |
| 2025/10/14 |
1,897 |
1,897 |
1,871 |
1,871 |
569,590 |
-0.32 |
| 2025/10/15 |
1,887 |
1,894 |
1,887 |
1,894 |
625 |
1.23 |
| 2025/10/16 |
1,894 |
1,894 |
1,891 |
1,892 |
172 |
-0.11 |
| 2025/10/17 |
1,893 |
1,903 |
1,893 |
1,902 |
1,215 |
0.53 |
| 2025/10/20 |
1,895 |
1,895 |
1,892 |
1,892 |
439 |
-0.53 |
| 2025/10/21 |
1,900 |
1,900 |
1,887 |
1,887 |
5,283 |
-0.26 |
| 2025/10/22 |
1,888 |
1,902 |
1,888 |
1,900 |
81 |
0.69 |
| 2025/10/23 |
1,903 |
1,903 |
1,901 |
1,901 |
57,219 |
0.05 |
| 2025/10/24 |
1,896 |
1,897 |
1,894 |
1,897 |
86,816 |
-0.21 |
| 2025/10/27 |
1,897 |
1,897 |
1,890 |
1,892 |
1,987 |
-0.26 |
| 2025/10/28 |
1,890 |
1,899 |
1,890 |
1,897 |
29,086 |
0.26 |
| 2025/10/29 |
1,898 |
1,898 |
1,896 |
1,897 |
103 |
0.00 |
| 2025/10/30 |
1,904 |
1,904 |
1,885 |
1,886 |
226,914 |
-0.58 |
| 2025/10/31 |
1,880 |
1,883 |
1,880 |
1,883 |
1,119 |
-0.16 |
| 2025/11/04 |
1,883 |
1,884 |
1,881 |
1,884 |
613 |
0.05 |
| 2025/11/05 |
1,885 |
1,889 |
1,884 |
1,885 |
144,176 |
0.05 |
| 2025/11/06 |
1,876 |
1,877 |
1,876 |
1,877 |
166,519 |
-0.42 |
| 2025/11/07 |
1,909 |
1,909 |
1,881 |
1,907 |
30,433 |
1.60 |
| 2025/11/10 |
1,892 |
1,892 |
1,878 |
1,879 |
5,091 |
-1.47 |
| 2025/11/11 |
1,876 |
1,881 |
1,876 |
1,881 |
1,523 |
0.11 |
| 2025/11/12 |
1,882 |
1,886 |
1,882 |
1,885 |
876 |
0.21 |
| 2025/11/13 |
1,881 |
1,887 |
1,881 |
1,885 |
128,136 |
0.00 |
| 2025/11/14 |
1,878 |
1,883 |
1,878 |
1,882 |
67 |
-0.16 |
| 2025/11/17 |
1,879 |
1,879 |
1,877 |
1,878 |
59,646 |
-0.21 |
| 2025/11/18 |
1,879 |
1,883 |
1,879 |
1,883 |
2,573 |
0.27 |
| 2025/11/19 |
1,884 |
1,884 |
1,882 |
1,883 |
899 |
0.00 |
| 2025/11/20 |
1,886 |
1,886 |
1,879 |
1,880 |
751 |
-0.16 |
| 2025/11/21 |
1,863 |
1,870 |
1,863 |
1,870 |
3,111 |
-0.53 |
| 2025/11/25 |
1,875 |
1,878 |
1,875 |
1,876 |
59,919 |
0.32 |
| 2025/11/26 |
1,877 |
1,880 |
1,877 |
1,877 |
33,706 |
0.05 |
| 2025/11/27 |
1,879 |
1,880 |
1,879 |
1,879 |
1,253 |
0.11 |
| 2025/11/28 |
1,878 |
1,880 |
1,878 |
1,880 |
208 |
0.05 |
| 2025/12/01 |
1,881 |
1,881 |
1,874 |
1,874 |
95,767 |
-0.32 |
| 2025/12/02 |
1,874 |
1,874 |
1,868 |
1,869 |
146,996 |
-0.27 |
| 2025/12/03 |
1,869 |
1,870 |
1,869 |
1,870 |
504 |
0.05 |
| 2025/12/04 |
1,871 |
1,871 |
1,868 |
1,869 |
1,131 |
-0.05 |
| 2025/12/05 |
1,868 |
1,868 |
1,866 |
1,868 |
795 |
-0.05 |
| 2025/12/08 |
1,860 |
1,863 |
1,860 |
1,862 |
18,809 |
-0.32 |
| 2025/12/09 |
1,859 |
1,859 |
1,857 |
1,857 |
874 |
-0.27 |
| 2025/12/10 |
1,862 |
1,862 |
1,854 |
1,854 |
2,940 |
-0.16 |
| 2025/12/11 |
1,863 |
1,863 |
1,860 |
1,862 |
127,514 |
0.43 |
| 2025/12/12 |
1,861 |
1,861 |
1,858 |
1,858 |
61,842 |
-0.21 |
| 2025/12/15 |
1,858 |
1,858 |
1,856 |
1,858 |
90,604 |
0.00 |
| 2025/12/16 |
1,859 |
1,859 |
1,858 |
1,859 |
1,204 |
0.05 |
| 2025/12/17 |
1,862 |
1,862 |
1,859 |
1,859 |
37,087 |
0.00 |
| 2025/12/18 |
1,862 |
1,863 |
1,862 |
1,862 |
24 |
0.16 |
| 2025/12/19 |
1,863 |
1,863 |
1,861 |
1,861 |
1,012 |
-0.05 |
| 2025/12/22 |
1,861 |
1,861 |
1,858 |
1,859 |
8,970 |
-0.11 |
| 2025/12/23 |
1,892 |
1,892 |
1,858 |
1,859 |
403 |
0.00 |
| 2025/12/24 |
1,859 |
1,859 |
1,857 |
1,857 |
191,270 |
-0.11 |
| 2025/12/25 |
1,861 |
1,865 |
1,858 |
1,864 |
1,546 |
0.38 |
| 2025/12/26 |
1,860 |
1,861 |
1,860 |
1,860 |
2,561 |
-0.21 |
| 2025/12/29 |
1,861 |
1,863 |
1,861 |
1,863 |
41,815 |
0.16 |
| 2025/12/30 |
1,874 |
1,874 |
1,864 |
1,864 |
128,553 |
0.05 |
| 2026/01/05 |
1,904 |
1,907 |
1,854 |
1,857 |
121,845 |
-0.38 |
| 2026/01/06 |
1,861 |
1,861 |
1,857 |
1,857 |
1,736 |
0.00 |
| 2026/01/07 |
1,860 |
1,860 |
1,858 |
1,860 |
870 |
0.16 |
| 2026/01/08 |
1,864 |
1,864 |
1,860 |
1,863 |
31,286 |
0.16 |
| 2026/01/09 |
1,868 |
1,868 |
1,857 |
1,857 |
32,672 |
-0.32 |
| 2026/01/13 |
1,857 |
1,857 |
1,854 |
1,854 |
288,564 |
-0.16 |
| 2026/01/14 |
1,854 |
1,857 |
1,854 |
1,857 |
4,746 |
0.16 |
| 2026/01/15 |
1,863 |
1,863 |
1,860 |
1,861 |
3,421 |
0.22 |
| 2026/01/16 |
1,892 |
1,892 |
1,858 |
1,858 |
2,249 |
-0.16 |
| 2026/01/19 |
1,887 |
1,887 |
1,848 |
1,849 |
284,901 |
-0.48 |
| 2026/01/20 |
1,849 |
1,849 |
1,845 |
1,845 |
78,265 |
-0.22 |
| 2026/01/21 |
1,840 |
1,845 |
1,840 |
1,844 |
129,552 |
-0.05 |
| 2026/01/22 |
1,850 |
1,850 |
1,847 |
1,847 |
92,124 |
0.16 |
