価格情報
| 始値 |
1,831円 |
| 高値 |
1,859円 |
| 安値 |
1,815円 |
| 終値 |
1,859円 |
| 出来高 |
1,418株 |
| 売買代金 |
2,591,607円 |
| 売り気配 (15:30) |
1,859円 |
| 買い気配 (15:30) |
1,829円 |
| 年初来高値 (2026/01/16) |
1,892円 |
| 年初来安値 (2025/04/07) |
912円 |
基本情報
| 銘柄名 |
政策保有解消推進ＥＴＦ |
| 英文銘柄名 |
STRATEGIC SHAREHOLDING DISPOSAL PROMOTION ETF |
| 時価総額 |
1,377,140,000.0円 |
| 発行済株式総数 |
740,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
2,494 |
263 |
| 2026/01/09 |
0 |
-15 |
2,231 |
1,703 |
| 2025/12/26 |
15 |
0 |
528 |
136 |
| 2025/12/19 |
15 |
10 |
392 |
83 |
| 2025/12/12 |
5 |
-9 |
309 |
78 |
| 2025/12/05 |
14 |
9 |
231 |
109 |
| 2025/11/28 |
5 |
0 |
122 |
-199 |
| 2025/11/21 |
5 |
0 |
321 |
141 |
| 2025/11/14 |
5 |
0 |
180 |
-21 |
| 2025/11/07 |
5 |
-65 |
201 |
36 |
| 2025/10/31 |
70 |
-534 |
165 |
-123 |
| 2025/10/24 |
604 |
74 |
288 |
-408 |
| 2025/10/17 |
530 |
0 |
696 |
-35 |
| 2025/10/10 |
530 |
-270 |
731 |
-1,428 |
| 2025/10/03 |
800 |
239 |
2,159 |
1,179 |
| 2025/09/26 |
561 |
0 |
980 |
146 |
| 2025/09/19 |
561 |
0 |
834 |
-525 |
| 2025/09/12 |
561 |
0 |
1,359 |
-593 |
| 2025/09/05 |
561 |
-9 |
1,952 |
610 |
| 2025/08/29 |
570 |
0 |
1,342 |
710 |
| 2025/08/22 |
570 |
-11 |
632 |
99 |
| 2025/08/15 |
581 |
562 |
533 |
190 |
| 2025/08/08 |
19 |
9 |
343 |
1 |
| 2025/08/01 |
10 |
-8 |
342 |
-1 |
| 2025/07/25 |
18 |
18 |
343 |
11 |
| 2025/07/18 |
0 |
-9 |
332 |
6 |
| 2025/07/11 |
9 |
7 |
326 |
-49 |
| 2025/07/04 |
2 |
0 |
375 |
49 |
| 2025/06/27 |
2 |
1 |
326 |
-95 |
| 2025/06/20 |
1 |
-9 |
421 |
-1 |
| 2025/06/13 |
10 |
0 |
422 |
-33 |
| 2025/06/06 |
10 |
0 |
455 |
-21 |
| 2025/05/30 |
10 |
-7 |
476 |
32 |
| 2025/05/23 |
17 |
17 |
444 |
11 |
| 2025/05/16 |
0 |
0 |
433 |
-91 |
| 2025/05/09 |
0 |
0 |
524 |
-9 |
| 2025/05/02 |
0 |
0 |
533 |
-33 |
| 2025/04/25 |
0 |
0 |
566 |
20 |
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 |
| 2025/12/29 |
0 |
60 |
***** |
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 |
0 |
0 |
0 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
63 |
63 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
6 |
6 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
1 |
1 |
0 |
0 |
180 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/05 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
| 2025/12/04 |
東証 |
1 |
1 |
0 |
0 |
60 |
***** |
***** |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
1,222 |
1,232 |
1,222 |
1,231 |
1,591 |
- |
| 2024/07/30 |
1,222 |
1,228 |
1,218 |
1,228 |
7,184 |
-0.24 |
| 2024/07/31 |
1,215 |
1,258 |
1,215 |
1,258 |
1,569 |
2.44 |
| 2024/08/01 |
1,249 |
1,249 |
1,210 |
1,218 |
19,129 |
-3.18 |
| 2024/08/02 |
1,158 |
1,172 |
1,052 |
1,129 |
28,339 |
-7.31 |
| 2024/08/05 |
1,100 |
1,100 |
969 |
1,030 |
14,227 |
-8.77 |
| 2024/08/06 |
1,122 |
1,122 |
1,001 |
1,042 |
6,465 |
1.17 |
| 2024/08/07 |
1,035 |
1,111 |
1,035 |
1,090 |
2,838 |
4.61 |
| 2024/08/08 |
1,061 |
1,093 |
1,061 |
1,071 |
10,267 |
-1.74 |
| 2024/08/09 |
1,058 |
1,099 |
1,058 |
1,083 |
3,293 |
1.12 |
| 2024/08/13 |
1,086 |
1,117 |
1,086 |
1,117 |
1,816 |
3.14 |
| 2024/08/14 |
1,123 |
1,137 |
1,122 |
1,128 |
7,587 |
0.98 |
| 2024/08/15 |
1,115 |
1,153 |
1,115 |
1,143 |
5,006 |
1.33 |
| 2024/08/16 |
1,160 |
1,180 |
1,160 |
1,179 |
3,382 |
3.15 |
| 2024/08/19 |
1,171 |
1,179 |
1,161 |
1,161 |
501 |
-1.53 |
| 2024/08/20 |
1,171 |
1,174 |
1,166 |
1,173 |
3,576 |
1.03 |
| 2024/08/21 |
1,156 |
1,164 |
1,156 |
1,162 |
380 |
-0.94 |
| 2024/08/22 |
1,167 |
1,167 |
1,154 |
1,157 |
321 |
-0.43 |
| 2024/08/23 |
1,161 |
1,165 |
1,156 |
1,165 |
930 |
0.69 |
| 2024/08/26 |
1,160 |
1,160 |
1,146 |
1,150 |
956 |
-1.29 |
| 2024/08/27 |
1,150 |
1,158 |
1,148 |
1,158 |
230 |
0.70 |
| 2024/08/28 |
1,160 |
1,162 |
1,156 |
1,162 |
591 |
0.35 |
| 2024/08/29 |
1,159 |
1,164 |
1,159 |
1,162 |
1,317 |
0.00 |
| 2024/08/30 |
1,165 |
1,169 |
1,163 |
1,169 |
1,099 |
0.60 |
| 2024/09/02 |
1,178 |
1,181 |
1,167 |
1,171 |
2,749 |
0.17 |
| 2024/09/03 |
1,171 |
1,184 |
1,171 |
1,179 |
1,933 |
0.68 |
| 2024/09/04 |
1,155 |
1,155 |
1,140 |
1,144 |
12,492 |
-2.97 |
| 2024/09/05 |
1,133 |
1,148 |
1,127 |
1,139 |
3,351 |
-0.44 |
| 2024/09/06 |
1,138 |
1,140 |
1,126 |
1,127 |
388 |
-1.05 |
| 2024/09/09 |
1,093 |
1,113 |
1,090 |
1,113 |
4,950 |
-1.24 |
| 2024/09/10 |
1,118 |
1,120 |
1,118 |
1,120 |
63 |
0.63 |
| 2024/09/11 |
1,109 |
1,109 |
1,089 |
1,095 |
2,407 |
-2.23 |
| 2024/09/12 |
1,115 |
1,122 |
1,112 |
1,122 |
515 |
2.47 |
| 2024/09/13 |
1,124 |
1,124 |
1,111 |
1,115 |
290 |
-0.62 |
| 2024/09/17 |
1,127 |
1,127 |
1,090 |
1,106 |
234 |
-0.81 |
| 2024/09/18 |
1,114 |
1,115 |
1,100 |
1,104 |
1,371 |
-0.18 |
| 2024/09/19 |
1,128 |
1,143 |
1,128 |
1,140 |
1,585 |
3.26 |
| 2024/09/20 |
1,152 |
1,153 |
1,115 |
1,145 |
4,501 |
0.44 |
| 2024/09/24 |
1,156 |
1,158 |
1,132 |
1,152 |
1,761 |
0.61 |
| 2024/09/25 |
1,153 |
1,153 |
1,139 |
1,142 |
243 |
-0.87 |
| 2024/09/26 |
1,153 |
1,170 |
1,153 |
1,169 |
2,253 |
2.36 |
| 2024/09/27 |
1,175 |
1,191 |
1,152 |
1,191 |
2,271 |
1.88 |
| 2024/09/30 |
1,170 |
1,170 |
1,157 |
1,163 |
4,432 |
-2.35 |
| 2024/10/01 |
1,180 |
1,184 |
1,146 |
1,179 |
92,773 |
1.38 |
| 2024/10/02 |
1,165 |
1,177 |
1,159 |
1,164 |
2,300 |
-1.27 |
| 2024/10/03 |
1,188 |
1,188 |
1,172 |
1,175 |
1,248 |
0.95 |
| 2024/10/04 |
1,177 |
1,184 |
1,177 |
1,181 |
1,794 |
0.51 |
| 2024/10/07 |
1,184 |
1,215 |
1,157 |
1,208 |
5,472 |
2.29 |
| 2024/10/08 |
1,200 |
1,200 |
1,183 |
1,183 |
231 |
-2.07 |
| 2024/10/09 |
1,192 |
1,193 |
1,180 |
1,181 |
1,651 |
-0.17 |
| 2024/10/10 |
1,197 |
1,197 |
1,181 |
1,182 |
106 |
0.08 |
| 2024/10/11 |
1,196 |
1,196 |
1,178 |
1,186 |
423 |
0.34 |
| 2024/10/15 |
1,200 |
1,200 |
1,185 |
1,185 |
1,301 |
-0.08 |
| 2024/10/16 |
1,183 |
1,193 |
1,182 |
1,185 |
286 |
0.00 |
| 2024/10/17 |
1,190 |
1,193 |
1,185 |
1,187 |
329 |
0.17 |
| 2024/10/18 |
1,191 |
1,192 |
1,185 |
1,187 |
170 |
0.00 |
| 2024/10/21 |
1,188 |
1,188 |
1,180 |
1,183 |
123 |
-0.34 |
| 2024/10/22 |
1,177 |
1,177 |
1,161 |
1,168 |
5,867 |
-1.27 |
| 2024/10/23 |
1,165 |
1,169 |
1,159 |
1,159 |
718 |
-0.77 |
| 2024/10/24 |
1,156 |
1,166 |
1,146 |
1,164 |
7,405 |
0.43 |
| 2024/10/25 |
1,146 |
1,155 |
1,145 |
1,154 |
2,264 |
-0.86 |
| 2024/10/28 |
1,149 |
1,170 |
1,149 |
1,167 |
972 |
1.13 |
| 2024/10/29 |
1,174 |
1,180 |
1,171 |
1,180 |
1,158 |
1.11 |
| 2024/10/30 |
1,184 |
1,191 |
1,184 |
1,187 |
1,417 |
0.59 |
| 2024/10/31 |
1,191 |
1,191 |
1,142 |
1,142 |
240 |
-3.79 |
| 2024/11/01 |
1,165 |
1,175 |
1,164 |
1,168 |
814 |
2.28 |
| 2024/11/05 |
1,188 |
1,188 |
1,167 |
1,176 |
68 |
0.68 |
| 2024/11/06 |
1,191 |
1,212 |
1,186 |
1,206 |
2,487 |
2.55 |
| 2024/11/07 |
1,228 |
1,238 |
1,214 |
1,226 |
3,393 |
1.66 |
| 2024/11/08 |
1,237 |
1,237 |
1,223 |
1,223 |
597 |
-0.24 |
| 2024/11/11 |
1,223 |
1,231 |
1,222 |
1,223 |
502 |
0.00 |
| 2024/11/12 |
1,237 |
1,240 |
1,206 |
1,228 |
946 |
0.41 |
| 2024/11/13 |
1,230 |
1,236 |
1,219 |
1,219 |
20,900 |
-0.73 |
| 2024/11/14 |
1,219 |
1,233 |
1,219 |
1,223 |
475 |
0.33 |
| 2024/11/15 |
1,232 |
1,238 |
1,176 |
1,203 |
1,459 |
-1.64 |
| 2024/11/18 |
1,224 |
1,227 |
1,219 |
1,219 |
1,125 |
1.33 |
| 2024/11/19 |
1,227 |
1,234 |
1,225 |
1,233 |
1,297 |
1.15 |
| 2024/11/20 |
1,236 |
1,236 |
1,223 |
1,223 |
610 |
-0.81 |
| 2024/11/21 |
1,223 |
1,228 |
1,220 |
1,221 |
204 |
-0.16 |
| 2024/11/22 |
1,222 |
1,228 |
1,222 |
1,227 |
1,285 |
0.49 |
| 2024/11/25 |
1,228 |
1,243 |
1,228 |
1,236 |
688 |
0.73 |
| 2024/11/26 |
1,234 |
1,234 |
1,214 |
1,223 |
991 |
-1.05 |
| 2024/11/27 |
1,218 |
1,218 |
1,201 |
1,215 |
114 |
-0.65 |
| 2024/11/28 |
1,200 |
1,215 |
1,197 |
1,215 |
602 |
0.00 |
| 2024/11/29 |
1,218 |
1,218 |
1,207 |
1,215 |
404 |
0.00 |
| 2024/12/02 |
1,185 |
1,234 |
1,185 |
1,231 |
6,472 |
1.32 |
| 2024/12/03 |
1,238 |
1,258 |
1,238 |
1,249 |
3,808 |
1.46 |
| 2024/12/04 |
1,260 |
1,260 |
1,243 |
1,243 |
260 |
-0.48 |
| 2024/12/05 |
1,213 |
1,245 |
1,213 |
1,238 |
419 |
-0.40 |
| 2024/12/06 |
1,243 |
1,243 |
1,229 |
1,235 |
40 |
-0.24 |
| 2024/12/09 |
1,244 |
1,244 |
1,234 |
1,237 |
100 |
0.16 |
| 2024/12/10 |
1,241 |
1,241 |
1,234 |
1,239 |
593 |
0.16 |
| 2024/12/11 |
1,241 |
1,241 |
1,169 |
1,241 |
1,182 |
0.16 |
| 2024/12/12 |
1,252 |
1,256 |
1,250 |
1,250 |
776 |
0.73 |
| 2024/12/13 |
1,255 |
1,255 |
1,241 |
1,242 |
64 |
-0.64 |
| 2024/12/16 |
1,249 |
1,249 |
1,238 |
1,238 |
1,805 |
-0.32 |
| 2024/12/17 |
1,245 |
1,245 |
1,233 |
1,233 |
4,364 |
-0.40 |
| 2024/12/18 |
1,220 |
1,234 |
1,220 |
1,226 |
476 |
-0.57 |
| 2024/12/19 |
1,227 |
1,231 |
1,212 |
1,228 |
557 |
0.16 |
| 2024/12/20 |
1,239 |
1,239 |
1,220 |
1,220 |
34 |
-0.65 |
| 2024/12/23 |
1,239 |
1,239 |
1,221 |
1,231 |
2,987 |
0.90 |
| 2024/12/24 |
1,239 |
1,239 |
1,230 |
1,231 |
567 |
0.00 |
| 2024/12/25 |
1,216 |
1,232 |
1,216 |
1,232 |
237 |
0.08 |
| 2024/12/26 |
1,233 |
1,254 |
1,233 |
1,254 |
2,127 |
1.79 |
| 2024/12/27 |
1,256 |
1,266 |
1,256 |
1,264 |
8,161 |
0.80 |
| 2024/12/30 |
1,266 |
1,272 |
1,260 |
1,265 |
1,528 |
0.08 |
| 2025/01/06 |
1,272 |
1,272 |
1,250 |
1,268 |
2,801 |
0.24 |
| 2025/01/07 |
1,264 |
1,270 |
1,256 |
1,269 |
660 |
0.08 |
| 2025/01/08 |
1,276 |
1,276 |
1,260 |
1,267 |
348 |
-0.16 |
| 2025/01/09 |
1,257 |
1,258 |
1,245 |
1,249 |
180 |
-1.42 |
| 2025/01/10 |
1,238 |
1,241 |
1,236 |
1,236 |
89 |
-1.04 |
| 2025/01/14 |
1,236 |
1,236 |
1,218 |
1,222 |
1,365 |
-1.13 |
| 2025/01/15 |
1,252 |
1,252 |
1,223 |
1,225 |
164 |
0.25 |
| 2025/01/16 |
1,246 |
1,246 |
1,233 |
1,233 |
439 |
0.65 |
| 2025/01/17 |
1,262 |
1,262 |
1,208 |
1,223 |
1,054 |
-0.81 |
| 2025/01/20 |
1,253 |
1,253 |
1,237 |
1,238 |
287 |
1.23 |
| 2025/01/21 |
1,268 |
1,268 |
1,235 |
1,235 |
85 |
-0.24 |
| 2025/01/22 |
1,247 |
1,247 |
1,244 |
1,244 |
19 |
0.73 |
| 2025/01/23 |
1,247 |
1,250 |
1,243 |
1,250 |
315 |
0.48 |
| 2025/01/24 |
1,257 |
1,261 |
1,247 |
1,250 |
3,399 |
0.00 |
| 2025/01/27 |
1,231 |
1,267 |
1,231 |
1,262 |
341 |
0.96 |
| 2025/01/28 |
1,245 |
1,261 |
1,245 |
1,256 |
357 |
-0.48 |
| 2025/01/29 |
1,259 |
1,265 |
1,259 |
1,264 |
603 |
0.64 |
| 2025/01/30 |
1,267 |
1,272 |
1,267 |
1,271 |
2,960 |
0.55 |
| 2025/01/31 |
1,273 |
1,275 |
1,270 |
1,275 |
1,105 |
0.31 |
| 2025/02/03 |
1,262 |
1,262 |
1,250 |
1,250 |
1,778 |
-1.96 |
| 2025/02/04 |
1,264 |
1,264 |
1,250 |
1,250 |
345 |
0.00 |
| 2025/02/05 |
1,276 |
1,276 |
1,249 |
1,254 |
320 |
0.32 |
| 2025/02/06 |
1,261 |
1,261 |
1,256 |
1,256 |
8 |
0.16 |
| 2025/02/07 |
1,255 |
1,255 |
1,245 |
1,248 |
528 |
-0.64 |
| 2025/02/10 |
1,261 |
1,261 |
1,240 |
1,246 |
260 |
-0.16 |
| 2025/02/12 |
1,260 |
1,260 |
1,235 |
1,235 |
953 |
-0.88 |
| 2025/02/13 |
1,236 |
1,259 |
1,236 |
1,259 |
146 |
1.94 |
| 2025/02/14 |
1,250 |
1,255 |
1,250 |
1,252 |
1,319 |
-0.56 |
| 2025/02/17 |
1,259 |
1,259 |
1,250 |
1,250 |
1,237 |
-0.16 |
| 2025/02/18 |
1,256 |
1,267 |
1,256 |
1,265 |
1,199 |
1.20 |
| 2025/02/19 |
1,269 |
1,272 |
1,263 |
1,268 |
834 |
0.24 |
| 2025/02/20 |
1,258 |
1,258 |
1,240 |
1,247 |
1,067 |
-1.66 |
| 2025/02/21 |
1,270 |
1,270 |
1,245 |
1,245 |
122 |
-0.16 |
| 2025/02/25 |
1,234 |
1,244 |
1,234 |
1,244 |
245 |
-0.08 |
| 2025/02/26 |
1,243 |
1,243 |
1,225 |
1,238 |
3,047 |
-0.48 |
| 2025/02/27 |
1,239 |
1,250 |
1,239 |
1,250 |
16 |
0.97 |
| 2025/02/28 |
1,250 |
1,250 |
1,226 |
1,233 |
394 |
-1.36 |
| 2025/03/03 |
1,210 |
1,257 |
1,210 |
1,257 |
1,095 |
1.95 |
| 2025/03/04 |
1,254 |
1,256 |
1,250 |
1,253 |
279 |
-0.32 |
| 2025/03/05 |
1,249 |
1,261 |
1,249 |
1,257 |
630 |
0.32 |
| 2025/03/06 |
1,237 |
1,273 |
1,237 |
1,273 |
1,362 |
1.27 |
| 2025/03/07 |
1,266 |
1,272 |
1,259 |
1,263 |
1,068 |
-0.79 |
| 2025/03/10 |
1,233 |
1,265 |
1,233 |
1,253 |
1,286 |
-0.79 |
| 2025/03/11 |
1,223 |
1,234 |
1,213 |
1,233 |
591 |
-1.60 |
| 2025/03/12 |
1,239 |
1,255 |
1,239 |
1,255 |
119 |
1.78 |
| 2025/03/13 |
1,256 |
1,279 |
1,256 |
1,274 |
42 |
1.51 |
| 2025/03/14 |
1,275 |
1,275 |
1,265 |
1,271 |
1,151 |
-0.24 |
| 2025/03/17 |
1,285 |
1,298 |
1,285 |
1,294 |
1,923 |
1.81 |
| 2025/03/18 |
1,299 |
1,319 |
1,299 |
1,319 |
3,954 |
1.93 |
| 2025/03/19 |
1,321 |
1,329 |
1,321 |
1,328 |
465 |
0.68 |
| 2025/03/21 |
1,321 |
1,338 |
1,320 |
1,331 |
1,443 |
0.23 |
| 2025/03/24 |
1,304 |
1,326 |
1,304 |
1,325 |
3,662 |
-0.45 |
| 2025/03/25 |
1,332 |
1,332 |
1,322 |
1,325 |
7,586 |
0.00 |
| 2025/03/26 |
1,330 |
1,330 |
1,317 |
1,327 |
768 |
0.15 |
| 2025/03/27 |
1,320 |
1,329 |
1,317 |
1,329 |
82 |
0.15 |
| 2025/03/28 |
1,331 |
1,331 |
1,313 |
1,317 |
536 |
-0.90 |
| 2025/03/31 |
1,274 |
1,280 |
1,264 |
1,278 |
780 |
-2.96 |
| 2025/04/01 |
1,287 |
1,289 |
1,269 |
1,269 |
714 |
-0.70 |
| 2025/04/02 |
1,274 |
1,274 |
1,252 |
1,261 |
536 |
-0.63 |
| 2025/04/03 |
1,199 |
1,262 |
1,199 |
1,212 |
2,676 |
-3.89 |
| 2025/04/04 |
1,199 |
1,199 |
1,144 |
1,166 |
5,523 |
-3.80 |
| 2025/04/07 |
926 |
1,093 |
912 |
1,064 |
3,068 |
-8.75 |
| 2025/04/08 |
1,139 |
1,155 |
1,137 |
1,149 |
574 |
7.99 |
| 2025/04/09 |
1,128 |
1,137 |
1,101 |
1,120 |
579 |
-2.52 |
| 2025/04/10 |
1,231 |
1,231 |
1,186 |
1,191 |
5,841 |
6.34 |
| 2025/04/11 |
1,192 |
1,254 |
1,137 |
1,178 |
4,091 |
-1.09 |
| 2025/04/14 |
1,171 |
1,188 |
1,171 |
1,183 |
420 |
0.42 |
| 2025/04/15 |
1,184 |
1,198 |
1,184 |
1,198 |
14 |
1.27 |
| 2025/04/16 |
1,205 |
1,205 |
1,178 |
1,178 |
60 |
-1.67 |
| 2025/04/17 |
1,193 |
1,199 |
1,190 |
1,199 |
43 |
1.78 |
| 2025/04/18 |
1,207 |
1,219 |
1,207 |
1,215 |
1,657 |
1.33 |
| 2025/04/21 |
1,216 |
1,216 |
1,198 |
1,208 |
632 |
-0.58 |
| 2025/04/22 |
1,208 |
1,208 |
1,198 |
1,202 |
272 |
-0.50 |
| 2025/04/23 |
1,220 |
1,229 |
1,160 |
1,220 |
2,114 |
1.50 |
| 2025/04/24 |
1,236 |
1,242 |
1,234 |
1,234 |
1,134 |
1.15 |
| 2025/04/25 |
1,231 |
1,246 |
1,231 |
1,246 |
93 |
0.97 |
| 2025/04/28 |
1,256 |
1,271 |
1,256 |
1,259 |
459 |
1.04 |
| 2025/04/30 |
1,270 |
1,273 |
1,265 |
1,272 |
1,502 |
1.03 |
| 2025/05/01 |
1,278 |
1,278 |
1,265 |
1,269 |
52 |
-0.24 |
| 2025/05/02 |
1,280 |
1,280 |
1,262 |
1,267 |
460 |
-0.16 |
| 2025/05/07 |
1,280 |
1,280 |
1,269 |
1,273 |
34 |
0.47 |
| 2025/05/08 |
1,280 |
1,280 |
1,270 |
1,276 |
145 |
0.24 |
| 2025/05/09 |
1,280 |
1,299 |
1,279 |
1,294 |
6,761 |
1.41 |
| 2025/05/12 |
1,305 |
1,305 |
1,295 |
1,304 |
434 |
0.77 |
| 2025/05/13 |
1,325 |
1,330 |
1,318 |
1,319 |
473 |
1.15 |
| 2025/05/14 |
1,330 |
1,330 |
1,302 |
1,310 |
191 |
-0.68 |
| 2025/05/15 |
1,311 |
1,311 |
1,296 |
1,296 |
11 |
-1.07 |
| 2025/05/16 |
1,301 |
1,308 |
1,296 |
1,308 |
1,701 |
0.93 |
| 2025/05/19 |
1,295 |
1,308 |
1,294 |
1,308 |
404 |
0.00 |
| 2025/05/20 |
1,299 |
1,313 |
1,299 |
1,302 |
415 |
-0.46 |
| 2025/05/21 |
1,322 |
1,334 |
1,310 |
1,310 |
208 |
0.61 |
| 2025/05/22 |
1,303 |
1,303 |
1,295 |
1,300 |
626 |
-0.76 |
| 2025/05/23 |
1,302 |
1,317 |
1,302 |
1,312 |
28 |
0.92 |
| 2025/05/26 |
1,321 |
1,321 |
1,313 |
1,314 |
28 |
0.15 |
| 2025/05/27 |
1,314 |
1,325 |
1,314 |
1,324 |
1,136 |
0.76 |
| 2025/05/28 |
1,328 |
1,333 |
1,325 |
1,325 |
244 |
0.08 |
| 2025/05/29 |
1,335 |
1,350 |
1,287 |
1,343 |
511 |
1.36 |
| 2025/05/30 |
1,325 |
1,345 |
1,325 |
1,345 |
212 |
0.15 |
| 2025/06/02 |
1,344 |
1,344 |
1,333 |
1,334 |
41 |
-0.82 |
| 2025/06/03 |
1,337 |
1,340 |
1,334 |
1,337 |
2,253 |
0.22 |
| 2025/06/04 |
1,343 |
1,343 |
1,340 |
1,342 |
195 |
0.37 |
| 2025/06/05 |
1,340 |
1,340 |
1,325 |
1,333 |
122 |
-0.67 |
| 2025/06/06 |
1,334 |
1,340 |
1,333 |
1,340 |
342 |
0.53 |
| 2025/06/09 |
1,350 |
1,350 |
1,339 |
1,345 |
14 |
0.37 |
| 2025/06/10 |
1,347 |
1,347 |
1,338 |
1,338 |
38 |
-0.52 |
| 2025/06/11 |
1,342 |
1,342 |
1,334 |
1,334 |
102 |
-0.30 |
| 2025/06/12 |
1,340 |
1,340 |
1,333 |
1,334 |
227 |
0.00 |
| 2025/06/13 |
1,335 |
1,335 |
1,326 |
1,332 |
39 |
-0.15 |
| 2025/06/16 |
1,343 |
1,343 |
1,333 |
1,334 |
12,658 |
0.15 |
| 2025/06/17 |
1,337 |
1,339 |
1,337 |
1,339 |
519 |
0.37 |
| 2025/06/18 |
1,336 |
1,345 |
1,336 |
1,345 |
189 |
0.45 |
| 2025/06/19 |
1,346 |
1,346 |
1,339 |
1,339 |
3 |
-0.45 |
| 2025/06/20 |
1,350 |
1,350 |
1,338 |
1,338 |
152 |
-0.07 |
| 2025/06/23 |
1,338 |
1,338 |
1,328 |
1,329 |
47 |
-0.67 |
| 2025/06/24 |
1,337 |
1,338 |
1,337 |
1,337 |
25 |
0.60 |
| 2025/06/25 |
1,345 |
1,345 |
1,331 |
1,331 |
55 |
-0.45 |
| 2025/06/26 |
1,330 |
1,345 |
1,330 |
1,345 |
383 |
1.05 |
| 2025/06/27 |
1,350 |
1,365 |
1,350 |
1,360 |
785 |
1.12 |
| 2025/06/30 |
1,379 |
1,379 |
1,369 |
1,372 |
1,511 |
0.88 |
| 2025/07/01 |
1,378 |
1,378 |
1,357 |
1,361 |
1,260 |
-0.80 |
| 2025/07/02 |
1,358 |
1,361 |
1,357 |
1,361 |
222 |
0.00 |
| 2025/07/03 |
1,339 |
1,357 |
1,339 |
1,356 |
502 |
-0.37 |
| 2025/07/04 |
1,371 |
1,371 |
1,355 |
1,361 |
188 |
0.37 |
| 2025/07/07 |
1,370 |
1,370 |
1,350 |
1,350 |
88 |
-0.81 |
| 2025/07/08 |
1,349 |
1,351 |
1,344 |
1,351 |
5,045 |
0.07 |
| 2025/07/09 |
1,370 |
1,370 |
1,350 |
1,353 |
153 |
0.15 |
| 2025/07/10 |
1,355 |
1,355 |
1,345 |
1,348 |
5,021 |
-0.37 |
| 2025/07/11 |
1,369 |
1,369 |
1,358 |
1,358 |
276 |
0.74 |
| 2025/07/14 |
1,376 |
1,376 |
1,352 |
1,359 |
5,062 |
0.07 |
| 2025/07/15 |
1,365 |
1,368 |
1,358 |
1,358 |
343 |
-0.07 |
| 2025/07/16 |
1,366 |
1,366 |
1,354 |
1,360 |
509 |
0.15 |
| 2025/07/17 |
1,358 |
1,363 |
1,355 |
1,363 |
443 |
0.22 |
| 2025/07/18 |
1,377 |
1,377 |
1,361 |
1,361 |
537 |
-0.15 |
| 2025/07/22 |
1,363 |
1,365 |
1,363 |
1,363 |
640 |
0.15 |
| 2025/07/23 |
1,384 |
1,415 |
1,384 |
1,410 |
1,727 |
3.45 |
| 2025/07/24 |
1,423 |
1,440 |
1,423 |
1,433 |
651 |
1.63 |
| 2025/07/25 |
1,440 |
1,440 |
1,427 |
1,430 |
363 |
-0.21 |
| 2025/07/28 |
1,431 |
1,431 |
1,409 |
1,410 |
340 |
-1.40 |
| 2025/07/29 |
1,409 |
1,409 |
1,401 |
1,403 |
629 |
-0.50 |
| 2025/07/30 |
1,413 |
1,413 |
1,405 |
1,405 |
745 |
0.14 |
| 2025/07/31 |
1,409 |
1,424 |
1,409 |
1,421 |
10,477 |
1.14 |
| 2025/08/01 |
1,440 |
1,440 |
1,417 |
1,420 |
168 |
-0.07 |
| 2025/08/04 |
1,393 |
1,400 |
1,386 |
1,400 |
653 |
-1.41 |
| 2025/08/05 |
1,408 |
1,417 |
1,408 |
1,416 |
205 |
1.14 |
| 2025/08/06 |
1,428 |
1,433 |
1,427 |
1,429 |
336 |
0.92 |
| 2025/08/07 |
1,436 |
1,448 |
1,436 |
1,440 |
357 |
0.77 |
| 2025/08/08 |
1,450 |
1,463 |
1,450 |
1,455 |
1,606 |
1.04 |
| 2025/08/12 |
1,425 |
1,484 |
1,425 |
1,471 |
1,257 |
1.10 |
| 2025/08/13 |
1,496 |
1,496 |
1,474 |
1,483 |
1,212 |
0.82 |
| 2025/08/14 |
1,475 |
1,475 |
1,460 |
1,460 |
658 |
-1.55 |
| 2025/08/15 |
1,484 |
1,498 |
1,484 |
1,498 |
1,476 |
2.60 |
| 2025/08/18 |
1,500 |
1,501 |
1,498 |
1,498 |
1,980 |
0.00 |
| 2025/08/19 |
1,507 |
1,507 |
1,493 |
1,496 |
28 |
-0.13 |
| 2025/08/20 |
1,495 |
1,495 |
1,486 |
1,489 |
6,681 |
-0.47 |
| 2025/08/21 |
1,494 |
1,494 |
1,485 |
1,486 |
127 |
-0.20 |
| 2025/08/22 |
1,487 |
1,497 |
1,487 |
1,497 |
125 |
0.74 |
| 2025/08/25 |
1,512 |
1,512 |
1,496 |
1,498 |
443 |
0.07 |
| 2025/08/26 |
1,492 |
1,492 |
1,482 |
1,483 |
139 |
-1.00 |
| 2025/08/27 |
1,505 |
1,505 |
1,481 |
1,505 |
31 |
1.48 |
| 2025/08/28 |
1,482 |
1,492 |
1,482 |
1,492 |
22 |
-0.86 |
| 2025/08/29 |
1,491 |
1,491 |
1,488 |
1,488 |
750 |
-0.27 |
| 2025/09/01 |
1,484 |
1,491 |
1,477 |
1,482 |
96 |
-0.40 |
| 2025/09/02 |
1,488 |
1,495 |
1,488 |
1,494 |
292 |
0.81 |
| 2025/09/03 |
1,499 |
1,499 |
1,466 |
1,474 |
660 |
-1.34 |
| 2025/09/04 |
1,489 |
1,490 |
1,475 |
1,490 |
1,353 |
1.09 |
| 2025/09/05 |
1,520 |
1,520 |
1,490 |
1,494 |
482 |
0.27 |
| 2025/09/08 |
1,513 |
1,513 |
1,500 |
1,507 |
1,970 |
0.87 |
| 2025/09/09 |
1,496 |
1,496 |
1,476 |
1,476 |
1,474 |
-2.06 |
| 2025/09/10 |
1,452 |
1,489 |
1,452 |
1,489 |
2,366 |
0.88 |
| 2025/09/11 |
1,500 |
1,500 |
1,484 |
1,484 |
533 |
-0.34 |
| 2025/09/12 |
1,500 |
1,500 |
1,492 |
1,492 |
1,537 |
0.54 |
| 2025/09/16 |
1,500 |
1,505 |
1,498 |
1,503 |
740 |
0.74 |
| 2025/09/17 |
1,509 |
1,509 |
1,490 |
1,493 |
370 |
-0.67 |
| 2025/09/18 |
1,499 |
1,501 |
1,492 |
1,499 |
326 |
0.40 |
| 2025/09/19 |
1,500 |
1,513 |
1,471 |
1,498 |
3,135 |
-0.07 |
| 2025/09/22 |
1,508 |
1,516 |
1,507 |
1,507 |
299 |
0.60 |
| 2025/09/24 |
1,494 |
1,510 |
1,494 |
1,510 |
902 |
0.20 |
| 2025/09/25 |
1,513 |
1,522 |
1,513 |
1,519 |
308 |
0.60 |
| 2025/09/26 |
1,519 |
1,537 |
1,519 |
1,528 |
3,731 |
0.59 |
| 2025/09/29 |
1,535 |
1,535 |
1,508 |
1,525 |
2,806 |
-0.20 |
| 2025/09/30 |
1,524 |
1,525 |
1,507 |
1,525 |
1,135 |
0.00 |
| 2025/10/01 |
1,524 |
1,524 |
1,491 |
1,507 |
268 |
-1.18 |
| 2025/10/02 |
1,516 |
1,516 |
1,486 |
1,505 |
699 |
-0.13 |
| 2025/10/03 |
1,487 |
1,508 |
1,487 |
1,507 |
2,939 |
0.13 |
| 2025/10/06 |
1,541 |
1,579 |
1,527 |
1,551 |
10,327 |
2.92 |
| 2025/10/07 |
1,551 |
1,555 |
1,548 |
1,549 |
375 |
-0.13 |
| 2025/10/08 |
1,567 |
1,567 |
1,558 |
1,559 |
1,092 |
0.65 |
| 2025/10/09 |
1,565 |
1,565 |
1,552 |
1,552 |
2,245 |
-0.45 |
| 2025/10/10 |
1,552 |
1,552 |
1,520 |
1,520 |
198 |
-2.06 |
| 2025/10/14 |
1,505 |
1,522 |
1,460 |
1,522 |
1,124 |
0.13 |
| 2025/10/15 |
1,511 |
1,526 |
1,511 |
1,525 |
902 |
0.20 |
| 2025/10/16 |
1,549 |
1,549 |
1,530 |
1,531 |
267 |
0.39 |
| 2025/10/17 |
1,530 |
1,530 |
1,515 |
1,515 |
69 |
-1.05 |
| 2025/10/20 |
1,545 |
1,557 |
1,538 |
1,557 |
434 |
2.77 |
| 2025/10/21 |
1,554 |
1,561 |
1,549 |
1,549 |
346 |
-0.51 |
| 2025/10/22 |
1,555 |
1,561 |
1,550 |
1,560 |
2,830 |
0.71 |
| 2025/10/23 |
1,551 |
1,552 |
1,547 |
1,551 |
1,112 |
-0.58 |
| 2025/10/24 |
1,570 |
1,570 |
1,557 |
1,558 |
589 |
0.45 |
| 2025/10/27 |
1,598 |
1,598 |
1,576 |
1,581 |
1,874 |
1.48 |
| 2025/10/28 |
1,575 |
1,581 |
1,562 |
1,581 |
557 |
0.00 |
| 2025/10/29 |
1,600 |
1,600 |
1,563 |
1,563 |
1,055 |
-1.14 |
| 2025/10/30 |
1,550 |
1,579 |
1,550 |
1,577 |
2,895 |
0.90 |
| 2025/10/31 |
1,600 |
1,600 |
1,578 |
1,582 |
1,710 |
0.32 |
| 2025/11/04 |
1,622 |
1,622 |
1,587 |
1,588 |
306 |
0.38 |
| 2025/11/05 |
1,580 |
1,580 |
1,535 |
1,569 |
4,748 |
-1.20 |
| 2025/11/06 |
1,600 |
1,600 |
1,580 |
1,583 |
142 |
0.89 |
| 2025/11/07 |
1,590 |
1,590 |
1,565 |
1,590 |
1,736 |
0.44 |
| 2025/11/10 |
1,620 |
1,620 |
1,580 |
1,620 |
1,769 |
1.89 |
| 2025/11/11 |
1,630 |
1,630 |
1,580 |
1,595 |
1,970 |
-1.54 |
| 2025/11/12 |
1,599 |
1,602 |
1,587 |
1,599 |
669 |
0.25 |
| 2025/11/13 |
1,620 |
1,620 |
1,607 |
1,613 |
676 |
0.88 |
| 2025/11/14 |
1,620 |
1,620 |
1,603 |
1,620 |
311 |
0.43 |
| 2025/11/17 |
1,630 |
1,680 |
1,604 |
1,680 |
4,357 |
3.70 |
| 2025/11/18 |
1,645 |
1,645 |
1,568 |
1,568 |
5,193 |
-6.67 |
| 2025/11/19 |
1,590 |
1,590 |
1,560 |
1,574 |
2,123 |
0.38 |
| 2025/11/20 |
1,614 |
1,614 |
1,588 |
1,592 |
1,533 |
1.14 |
| 2025/11/21 |
1,567 |
1,596 |
1,566 |
1,593 |
1,113 |
0.06 |
| 2025/11/25 |
1,629 |
1,629 |
1,592 |
1,596 |
1,537 |
0.19 |
| 2025/11/26 |
1,604 |
1,625 |
1,603 |
1,625 |
959 |
1.82 |
| 2025/11/27 |
1,629 |
1,641 |
1,628 |
1,634 |
1,063 |
0.55 |
| 2025/11/28 |
1,650 |
1,650 |
1,633 |
1,643 |
1,799 |
0.55 |
| 2025/12/01 |
1,670 |
1,670 |
1,633 |
1,634 |
727 |
-0.55 |
| 2025/12/02 |
1,643 |
1,644 |
1,630 |
1,632 |
484 |
-0.12 |
| 2025/12/03 |
1,656 |
1,656 |
1,600 |
1,631 |
206 |
-0.06 |
| 2025/12/04 |
1,622 |
1,655 |
1,622 |
1,655 |
6,824 |
1.47 |
| 2025/12/05 |
1,640 |
1,644 |
1,634 |
1,641 |
695 |
-0.85 |
| 2025/12/08 |
1,651 |
1,653 |
1,640 |
1,652 |
311 |
0.67 |
| 2025/12/09 |
1,652 |
1,660 |
1,652 |
1,655 |
1,483 |
0.18 |
| 2025/12/10 |
1,647 |
1,661 |
1,647 |
1,657 |
804 |
0.12 |
| 2025/12/11 |
1,680 |
1,680 |
1,644 |
1,680 |
999 |
1.39 |
| 2025/12/12 |
1,685 |
1,685 |
1,668 |
1,677 |
1,695 |
-0.18 |
| 2025/12/15 |
1,687 |
1,693 |
1,681 |
1,692 |
1,219 |
0.89 |
| 2025/12/16 |
1,710 |
1,714 |
1,664 |
1,665 |
1,779 |
-1.60 |
| 2025/12/17 |
1,685 |
1,685 |
1,650 |
1,664 |
11,756 |
-0.06 |
| 2025/12/18 |
1,665 |
1,666 |
1,647 |
1,662 |
2,864 |
-0.12 |
| 2025/12/19 |
1,660 |
1,683 |
1,660 |
1,683 |
415 |
1.26 |
| 2025/12/22 |
1,716 |
1,716 |
1,682 |
1,682 |
1,416 |
-0.06 |
| 2025/12/23 |
1,692 |
1,698 |
1,688 |
1,691 |
3,237 |
0.54 |
| 2025/12/24 |
1,699 |
1,702 |
1,686 |
1,702 |
1,221 |
0.65 |
| 2025/12/25 |
1,697 |
1,697 |
1,685 |
1,689 |
3,255 |
-0.76 |
| 2025/12/26 |
1,696 |
1,740 |
1,684 |
1,740 |
4,398 |
3.02 |
| 2025/12/29 |
1,729 |
1,771 |
1,701 |
1,758 |
2,400 |
1.03 |
| 2025/12/30 |
1,719 |
1,719 |
1,691 |
1,691 |
8,483 |
-3.81 |
| 2026/01/05 |
1,738 |
1,739 |
1,659 |
1,739 |
7,358 |
2.84 |
| 2026/01/06 |
1,739 |
1,763 |
1,739 |
1,755 |
1,834 |
0.92 |
| 2026/01/07 |
1,731 |
1,844 |
1,731 |
1,748 |
1,702 |
-0.40 |
| 2026/01/08 |
1,770 |
1,772 |
1,741 |
1,772 |
3,614 |
1.37 |
| 2026/01/09 |
1,786 |
1,786 |
1,754 |
1,760 |
3,088 |
-0.68 |
| 2026/01/13 |
1,830 |
1,830 |
1,803 |
1,812 |
1,165 |
2.95 |
| 2026/01/14 |
1,813 |
1,845 |
1,813 |
1,845 |
1,342 |
1.82 |
| 2026/01/15 |
1,848 |
1,875 |
1,844 |
1,875 |
1,466 |
1.63 |
| 2026/01/16 |
1,845 |
1,892 |
1,845 |
1,875 |
3,511 |
0.00 |
| 2026/01/19 |
1,888 |
1,890 |
1,851 |
1,870 |
1,354 |
-0.27 |
| 2026/01/20 |
1,891 |
1,891 |
1,852 |
1,861 |
1,567 |
-0.48 |
| 2026/01/21 |
1,831 |
1,859 |
1,815 |
1,859 |
1,418 |
-0.11 |
