価格情報
| 始値 |
730.0円 |
| 高値 |
730.0円 |
| 安値 |
717.0円 |
| 終値 |
719.9円 |
| 出来高 |
22,080株 |
| 売買代金 |
15,906,026円 |
| 売り気配 (15:30) |
724.0円 |
| 買い気配 (15:30) |
719.0円 |
| 年初来高値 (2026/01/15) |
750.0円 |
| 年初来安値 (2025/04/07) |
483.4円 |
基本情報
| 銘柄名 |
ＭＡＸＩＳ高配当日本株アクティブ上場投信 |
| 英文銘柄名 |
MAXIS HIGH DIVIDEND JAPAN EQUITY ACTIVELY MANAGED |
| 時価総額 |
10,308,538,410.0円 |
| 発行済株式総数 |
14,111,620株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/08 |
620 |
-20 |
106,410 |
110 |
| 2026/01/07 |
640 |
0 |
106,300 |
0 |
| 2025/10/24 |
0 |
-10 |
73,990 |
-2,860 |
| 2025/10/23 |
10 |
10 |
76,850 |
-350 |
| 2025/10/22 |
0 |
-10 |
77,200 |
-1,030 |
| 2025/10/21 |
10 |
0 |
78,230 |
-510 |
| 2025/10/20 |
10 |
10 |
78,740 |
-280 |
| 2025/10/17 |
0 |
-25,000 |
79,020 |
200 |
| 2025/10/16 |
25,000 |
-25,000 |
78,820 |
440 |
| 2025/10/15 |
50,000 |
-13,170 |
78,380 |
-12,230 |
| 2025/10/14 |
63,170 |
-99,890 |
90,610 |
1,580 |
| 2025/10/10 |
163,060 |
9,890 |
89,030 |
9,420 |
| 2025/10/09 |
153,170 |
0 |
79,610 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
590 |
-40 |
64,440 |
550 |
| 2026/01/09 |
630 |
180 |
63,890 |
-6,640 |
| 2025/12/26 |
450 |
50 |
70,530 |
650 |
| 2025/12/19 |
400 |
-10 |
69,880 |
920 |
| 2025/12/12 |
410 |
240 |
68,960 |
-960 |
| 2025/12/05 |
170 |
150 |
69,920 |
330 |
| 2025/11/28 |
20 |
20 |
69,590 |
2,010 |
| 2025/11/21 |
0 |
0 |
67,580 |
-860 |
| 2025/11/14 |
0 |
0 |
68,440 |
-670 |
| 2025/11/07 |
0 |
-100 |
69,110 |
-950 |
| 2025/10/31 |
100 |
100 |
70,060 |
-2,080 |
| 2025/10/24 |
0 |
-10 |
72,140 |
-6,600 |
| 2025/10/17 |
10 |
-63,160 |
78,740 |
-11,870 |
| 2025/10/10 |
63,170 |
63,170 |
90,610 |
17,360 |
| 2025/10/03 |
0 |
-1,040 |
73,250 |
13,240 |
| 2025/09/26 |
1,040 |
920 |
60,010 |
-300 |
| 2025/09/19 |
120 |
-180 |
60,310 |
800 |
| 2025/09/12 |
300 |
-220 |
59,510 |
-2,120 |
| 2025/09/05 |
520 |
-770 |
61,630 |
-1,060 |
| 2025/08/29 |
1,290 |
-50 |
62,690 |
-840 |
| 2025/08/22 |
1,340 |
210 |
63,530 |
-1,030 |
| 2025/08/15 |
1,130 |
360 |
64,560 |
1,780 |
| 2025/08/08 |
770 |
140 |
62,780 |
-10,010 |
| 2025/08/01 |
630 |
-10 |
72,790 |
-9,140 |
| 2025/07/25 |
640 |
-62,900 |
81,930 |
-6,010 |
| 2025/07/18 |
63,540 |
33,040 |
87,940 |
28,560 |
| 2025/07/11 |
30,500 |
29,990 |
59,380 |
-7,270 |
| 2025/07/04 |
510 |
510 |
66,650 |
-6,060 |
| 2025/06/27 |
0 |
0 |
72,710 |
30 |
| 2025/06/20 |
0 |
-10 |
72,680 |
360 |
| 2025/06/13 |
10 |
0 |
72,320 |
-1,640 |
| 2025/06/06 |
10 |
-990 |
73,960 |
-1,140 |
| 2025/05/30 |
1,000 |
830 |
75,100 |
-1,350 |
| 2025/05/23 |
170 |
-40,300 |
76,450 |
2,680 |
| 2025/05/16 |
40,470 |
40,070 |
73,770 |
420 |
| 2025/05/09 |
400 |
-110 |
73,350 |
-1,560 |
| 2025/05/02 |
510 |
500 |
74,910 |
-4,320 |
| 2025/04/25 |
10 |
-19,990 |
79,230 |
-1,650 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|
| モルガン・スタンレーMUFG証券株式会社 | 49,430 | 0.45% | 2025/01/15 |
| 合計・最新計算日 | 49,430 | 0.45% | 2025/01/15 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/12/30 |
JANE STREET SINGAPORE PTE. LIMITED |
0
（1.65%→0.00%） |
| 2025/12/29 |
JANE STREET SINGAPORE PTE. LIMITED |
232,880
（None→1.65%） |
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 |
| 2026/01/14 |
0 |
6 |
***** |
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 |
10 |
10 |
0 |
0 |
18 |
|
|
|
| 2026/01/20 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2026/01/19 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2026/01/16 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/15 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/14 |
東証 |
20 |
20 |
0 |
0 |
18 |
***** |
***** |
- |
| 2026/01/13 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/09 |
東証 |
30 |
30 |
0 |
0 |
6 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
3,000 |
20 |
2,980 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
3,000 |
170 |
2,830 |
2 |
192 |
- |
- |
- |
| 2026/01/06 |
東証 |
150 |
200 |
-50 |
0 |
12 |
0.00 |
0.00 |
F |
| 2026/01/05 |
東証 |
100 |
100 |
0 |
0 |
12 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
90 |
90 |
0 |
0 |
12 |
***** |
***** |
- |
| 2025/12/29 |
東証 |
100 |
100 |
0 |
0 |
12 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
40 |
40 |
0 |
0 |
72 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
40 |
40 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
550 |
110 |
440 |
0 |
18 |
- |
- |
- |
| 2025/12/23 |
東証 |
550 |
30 |
520 |
0 |
6 |
- |
- |
- |
| 2025/12/22 |
東証 |
550 |
0 |
550 |
0 |
6 |
- |
- |
- |
| 2025/12/19 |
東証 |
550 |
190 |
360 |
0 |
6 |
- |
- |
- |
| 2025/12/18 |
東証 |
550 |
490 |
60 |
0 |
6 |
- |
- |
- |
| 2025/12/17 |
東証 |
550 |
160 |
390 |
0 |
18 |
- |
- |
- |
| 2025/12/16 |
東証 |
550 |
0 |
550 |
0 |
6 |
- |
- |
- |
| 2025/12/15 |
東証 |
450 |
130 |
320 |
0 |
6 |
- |
- |
- |
| 2025/12/12 |
東証 |
450 |
90 |
360 |
0 |
6 |
- |
- |
- |
| 2025/12/11 |
東証 |
450 |
0 |
450 |
0 |
6 |
- |
- |
- |
| 2025/12/10 |
東証 |
450 |
60 |
390 |
0 |
18 |
- |
- |
- |
| 2025/12/09 |
東証 |
620 |
0 |
620 |
0 |
6 |
- |
- |
- |
| 2025/12/08 |
東証 |
660 |
0 |
660 |
0 |
6 |
- |
- |
- |
| 2025/12/05 |
東証 |
700 |
0 |
700 |
0 |
6 |
- |
- |
- |
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 |
565 |
570 |
564 |
569 |
52,380 |
- |
| 2024/07/30 |
567 |
569 |
566 |
569 |
17,560 |
-0.09 |
| 2024/07/31 |
562 |
575 |
562 |
575 |
62,580 |
1.07 |
| 2024/08/01 |
567 |
567 |
551 |
556 |
152,920 |
-3.31 |
| 2024/08/02 |
546 |
546 |
535 |
537 |
391,190 |
-3.38 |
| 2024/08/05 |
508 |
523 |
465 |
490 |
689,650 |
-8.76 |
| 2024/08/06 |
526 |
528 |
504 |
511 |
256,500 |
4.35 |
| 2024/08/07 |
509 |
535 |
507 |
525 |
166,530 |
2.80 |
| 2024/08/08 |
524 |
531 |
524 |
525 |
82,130 |
-0.06 |
| 2024/08/09 |
530 |
533 |
520 |
528 |
70,330 |
0.51 |
| 2024/08/13 |
526 |
535 |
526 |
535 |
70,090 |
1.35 |
| 2024/08/14 |
536 |
543 |
536 |
541 |
47,110 |
1.05 |
| 2024/08/15 |
545 |
548 |
543 |
545 |
30,850 |
0.78 |
| 2024/08/16 |
555 |
556 |
545 |
555 |
61,380 |
1.93 |
| 2024/08/19 |
556 |
557 |
550 |
550 |
21,370 |
-0.94 |
| 2024/08/20 |
558 |
558 |
553 |
556 |
85,820 |
1.09 |
| 2024/08/21 |
552 |
554 |
551 |
553 |
7,820 |
-0.52 |
| 2024/08/22 |
554 |
556 |
553 |
555 |
136,620 |
0.36 |
| 2024/08/23 |
557 |
560 |
557 |
560 |
25,220 |
0.85 |
| 2024/08/26 |
558 |
558 |
554 |
556 |
17,070 |
-0.73 |
| 2024/08/27 |
556 |
562 |
556 |
562 |
17,750 |
1.13 |
| 2024/08/28 |
557 |
561 |
557 |
561 |
34,050 |
-0.20 |
| 2024/08/29 |
560 |
562 |
560 |
562 |
41,580 |
0.14 |
| 2024/08/30 |
563 |
567 |
563 |
567 |
61,640 |
0.91 |
| 2024/09/02 |
571 |
572 |
566 |
568 |
110,450 |
0.23 |
| 2024/09/03 |
570 |
572 |
568 |
569 |
29,660 |
0.16 |
| 2024/09/04 |
555 |
559 |
551 |
553 |
97,940 |
-2.86 |
| 2024/09/05 |
548 |
558 |
545 |
551 |
40,930 |
-0.33 |
| 2024/09/06 |
550 |
550 |
543 |
546 |
25,970 |
-0.93 |
| 2024/09/09 |
531 |
541 |
530 |
540 |
74,320 |
-1.04 |
| 2024/09/10 |
542 |
543 |
537 |
537 |
31,560 |
-0.52 |
| 2024/09/11 |
533 |
533 |
521 |
525 |
107,870 |
-2.33 |
| 2024/09/12 |
535 |
536 |
530 |
534 |
19,160 |
1.77 |
| 2024/09/13 |
540 |
540 |
529 |
531 |
21,810 |
-0.64 |
| 2024/09/17 |
531 |
533 |
523 |
529 |
304,560 |
-0.38 |
| 2024/09/18 |
533 |
535 |
531 |
534 |
8,300 |
1.08 |
| 2024/09/19 |
543 |
549 |
543 |
547 |
92,900 |
2.28 |
| 2024/09/20 |
553 |
554 |
549 |
549 |
48,030 |
0.51 |
| 2024/09/24 |
552 |
556 |
551 |
552 |
15,820 |
0.51 |
| 2024/09/25 |
554 |
556 |
551 |
555 |
17,150 |
0.43 |
| 2024/09/26 |
556 |
561 |
554 |
561 |
68,980 |
1.08 |
| 2024/09/27 |
563 |
574 |
563 |
574 |
63,800 |
2.30 |
| 2024/09/30 |
560 |
570 |
555 |
558 |
59,910 |
-2.72 |
| 2024/10/01 |
568 |
568 |
561 |
564 |
33,210 |
1.09 |
| 2024/10/02 |
563 |
568 |
562 |
562 |
25,160 |
-0.35 |
| 2024/10/03 |
572 |
574 |
569 |
569 |
34,790 |
1.21 |
| 2024/10/04 |
568 |
569 |
564 |
566 |
104,820 |
-0.42 |
| 2024/10/07 |
572 |
576 |
572 |
573 |
89,400 |
1.15 |
| 2024/10/08 |
570 |
570 |
561 |
562 |
105,340 |
-1.83 |
| 2024/10/09 |
556 |
556 |
548 |
549 |
41,460 |
-2.31 |
| 2024/10/10 |
551 |
554 |
551 |
551 |
25,550 |
0.31 |
| 2024/10/11 |
554 |
555 |
550 |
550 |
13,920 |
-0.24 |
| 2024/10/15 |
554 |
554 |
548 |
550 |
18,310 |
-0.05 |
| 2024/10/16 |
545 |
550 |
543 |
546 |
23,650 |
-0.62 |
| 2024/10/17 |
544 |
551 |
544 |
547 |
33,790 |
0.16 |
| 2024/10/18 |
555 |
555 |
547 |
547 |
9,960 |
0.02 |
| 2024/10/21 |
547 |
550 |
545 |
547 |
37,970 |
0.00 |
| 2024/10/22 |
545 |
548 |
540 |
544 |
61,700 |
-0.51 |
| 2024/10/23 |
545 |
548 |
543 |
544 |
35,900 |
-0.13 |
| 2024/10/24 |
541 |
545 |
535 |
540 |
32,390 |
-0.59 |
| 2024/10/25 |
538 |
543 |
533 |
535 |
37,540 |
-0.96 |
| 2024/10/28 |
535 |
544 |
533 |
542 |
15,450 |
1.31 |
| 2024/10/29 |
544 |
548 |
544 |
547 |
60,940 |
0.89 |
| 2024/10/30 |
551 |
552 |
547 |
549 |
18,090 |
0.42 |
| 2024/10/31 |
551 |
552 |
547 |
552 |
7,490 |
0.49 |
| 2024/11/01 |
547 |
547 |
544 |
546 |
22,880 |
-1.18 |
| 2024/11/05 |
546 |
550 |
545 |
549 |
10,780 |
0.64 |
| 2024/11/06 |
550 |
557 |
548 |
549 |
60,580 |
-0.02 |
| 2024/11/07 |
553 |
559 |
552 |
556 |
28,570 |
1.29 |
| 2024/11/08 |
549 |
554 |
545 |
547 |
49,030 |
-1.62 |
| 2024/11/11 |
544 |
545 |
540 |
542 |
34,770 |
-0.91 |
| 2024/11/12 |
544 |
549 |
544 |
547 |
33,000 |
1.00 |
| 2024/11/13 |
548 |
549 |
542 |
544 |
16,110 |
-0.68 |
| 2024/11/14 |
547 |
550 |
542 |
542 |
26,730 |
-0.29 |
| 2024/11/15 |
542 |
548 |
542 |
546 |
23,570 |
0.77 |
| 2024/11/18 |
543 |
550 |
543 |
549 |
58,510 |
0.49 |
| 2024/11/19 |
550 |
553 |
546 |
546 |
12,890 |
-0.56 |
| 2024/11/20 |
551 |
552 |
545 |
546 |
38,280 |
0.07 |
| 2024/11/21 |
548 |
548 |
544 |
544 |
8,790 |
-0.38 |
| 2024/11/22 |
548 |
548 |
545 |
546 |
14,010 |
0.37 |
| 2024/11/25 |
546 |
551 |
546 |
548 |
38,260 |
0.35 |
| 2024/11/26 |
548 |
548 |
540 |
546 |
67,380 |
-0.35 |
| 2024/11/27 |
546 |
546 |
532 |
532 |
130,370 |
-2.53 |
| 2024/11/28 |
533 |
538 |
532 |
536 |
16,160 |
0.68 |
| 2024/11/29 |
539 |
539 |
533 |
536 |
11,700 |
-0.02 |
| 2024/12/02 |
538 |
540 |
536 |
538 |
22,330 |
0.39 |
| 2024/12/03 |
540 |
546 |
540 |
544 |
18,110 |
1.12 |
| 2024/12/04 |
545 |
545 |
538 |
539 |
32,650 |
-0.85 |
| 2024/12/05 |
545 |
545 |
537 |
537 |
24,640 |
-0.52 |
| 2024/12/06 |
538 |
539 |
536 |
538 |
12,850 |
0.17 |
| 2024/12/09 |
537 |
542 |
537 |
540 |
25,340 |
0.37 |
| 2024/12/10 |
545 |
546 |
543 |
545 |
27,210 |
0.95 |
| 2024/12/11 |
545 |
545 |
541 |
543 |
9,380 |
-0.24 |
| 2024/12/12 |
546 |
546 |
543 |
545 |
75,560 |
0.31 |
| 2024/12/13 |
546 |
546 |
541 |
543 |
18,800 |
-0.40 |
| 2024/12/16 |
543 |
545 |
540 |
545 |
33,630 |
0.39 |
| 2024/12/17 |
540 |
540 |
535 |
536 |
121,770 |
-1.63 |
| 2024/12/18 |
535 |
540 |
534 |
534 |
22,370 |
-0.34 |
| 2024/12/19 |
533 |
539 |
530 |
534 |
18,470 |
-0.06 |
| 2024/12/20 |
539 |
540 |
534 |
535 |
34,650 |
0.21 |
| 2024/12/23 |
535 |
535 |
531 |
535 |
35,670 |
0.02 |
| 2024/12/24 |
538 |
543 |
538 |
541 |
63,630 |
1.08 |
| 2024/12/25 |
544 |
544 |
540 |
544 |
21,410 |
0.48 |
| 2024/12/26 |
544 |
551 |
544 |
549 |
63,190 |
0.94 |
| 2024/12/27 |
554 |
557 |
535 |
554 |
63,570 |
0.98 |
| 2024/12/30 |
560 |
562 |
558 |
559 |
45,060 |
0.94 |
| 2025/01/06 |
563 |
564 |
556 |
561 |
61,220 |
0.32 |
| 2025/01/07 |
563 |
563 |
556 |
559 |
38,590 |
-0.30 |
| 2025/01/08 |
562 |
562 |
558 |
561 |
42,370 |
0.29 |
| 2025/01/09 |
557 |
557 |
547 |
548 |
50,790 |
-2.30 |
| 2025/01/10 |
547 |
549 |
543 |
543 |
24,870 |
-0.91 |
| 2025/01/14 |
543 |
543 |
536 |
543 |
105,220 |
-0.02 |
| 2025/01/15 |
544 |
544 |
538 |
539 |
78,200 |
-0.64 |
| 2025/01/16 |
541 |
541 |
535 |
540 |
61,330 |
0.09 |
| 2025/01/17 |
538 |
538 |
531 |
536 |
152,310 |
-0.72 |
| 2025/01/20 |
538 |
542 |
538 |
540 |
25,440 |
0.67 |
| 2025/01/21 |
542 |
543 |
539 |
539 |
60,430 |
-0.11 |
| 2025/01/22 |
540 |
542 |
540 |
540 |
23,840 |
0.09 |
| 2025/01/23 |
539 |
544 |
538 |
542 |
9,730 |
0.37 |
| 2025/01/24 |
543 |
547 |
542 |
547 |
18,700 |
1.00 |
| 2025/01/27 |
550 |
551 |
546 |
546 |
36,470 |
-0.16 |
| 2025/01/28 |
547 |
554 |
547 |
550 |
51,140 |
0.73 |
| 2025/01/29 |
552 |
552 |
548 |
548 |
7,410 |
-0.29 |
| 2025/01/30 |
549 |
553 |
549 |
551 |
26,910 |
0.46 |
| 2025/01/31 |
552 |
553 |
548 |
551 |
16,690 |
-0.04 |
| 2025/02/03 |
545 |
545 |
537 |
542 |
196,760 |
-1.51 |
| 2025/02/04 |
542 |
545 |
540 |
540 |
22,800 |
-0.44 |
| 2025/02/05 |
543 |
548 |
543 |
546 |
14,120 |
1.13 |
| 2025/02/06 |
546 |
549 |
545 |
548 |
18,680 |
0.35 |
| 2025/02/07 |
547 |
549 |
545 |
549 |
13,960 |
0.16 |
| 2025/02/10 |
548 |
550 |
548 |
550 |
33,540 |
0.26 |
| 2025/02/12 |
553 |
555 |
548 |
550 |
84,560 |
-0.05 |
| 2025/02/13 |
555 |
557 |
553 |
556 |
70,060 |
1.16 |
| 2025/02/14 |
555 |
560 |
545 |
554 |
45,410 |
-0.38 |
| 2025/02/17 |
558 |
558 |
553 |
554 |
8,930 |
-0.11 |
| 2025/02/18 |
555 |
557 |
552 |
554 |
34,050 |
0.13 |
| 2025/02/19 |
552 |
559 |
552 |
554 |
15,450 |
-0.02 |
| 2025/02/20 |
554 |
554 |
549 |
551 |
29,300 |
-0.52 |
| 2025/02/21 |
550 |
553 |
550 |
553 |
8,500 |
0.27 |
| 2025/02/25 |
551 |
556 |
551 |
556 |
40,210 |
0.56 |
| 2025/02/26 |
556 |
557 |
550 |
557 |
62,790 |
0.18 |
| 2025/02/27 |
557 |
560 |
556 |
560 |
31,750 |
0.56 |
| 2025/02/28 |
550 |
561 |
550 |
561 |
25,880 |
0.16 |
| 2025/03/03 |
565 |
565 |
558 |
563 |
17,890 |
0.36 |
| 2025/03/04 |
561 |
562 |
556 |
562 |
22,730 |
-0.21 |
| 2025/03/05 |
556 |
564 |
556 |
563 |
18,000 |
0.21 |
| 2025/03/06 |
565 |
570 |
565 |
568 |
59,360 |
0.83 |
| 2025/03/07 |
566 |
570 |
563 |
568 |
124,300 |
0.11 |
| 2025/03/10 |
570 |
572 |
569 |
572 |
29,220 |
0.72 |
| 2025/03/11 |
565 |
570 |
562 |
570 |
93,740 |
-0.42 |
| 2025/03/12 |
568 |
570 |
566 |
568 |
12,600 |
-0.37 |
| 2025/03/13 |
572 |
572 |
570 |
570 |
27,590 |
0.39 |
| 2025/03/14 |
573 |
573 |
570 |
570 |
14,660 |
0.04 |
| 2025/03/17 |
573 |
578 |
573 |
577 |
57,280 |
1.21 |
| 2025/03/18 |
580 |
585 |
577 |
583 |
106,520 |
0.94 |
| 2025/03/19 |
583 |
589 |
583 |
588 |
62,960 |
0.93 |
| 2025/03/21 |
587 |
590 |
585 |
587 |
17,730 |
-0.10 |
| 2025/03/24 |
590 |
590 |
583 |
585 |
11,660 |
-0.41 |
| 2025/03/25 |
590 |
590 |
584 |
587 |
24,810 |
0.27 |
| 2025/03/26 |
590 |
590 |
586 |
588 |
27,960 |
0.19 |
| 2025/03/27 |
587 |
587 |
581 |
586 |
55,630 |
-0.34 |
| 2025/03/28 |
585 |
587 |
581 |
585 |
30,170 |
-0.17 |
| 2025/03/31 |
568 |
570 |
564 |
570 |
131,830 |
-2.51 |
| 2025/04/01 |
574 |
574 |
564 |
564 |
40,580 |
-1.00 |
| 2025/04/02 |
569 |
569 |
559 |
567 |
70,620 |
0.44 |
| 2025/04/03 |
542 |
549 |
540 |
549 |
422,100 |
-3.09 |
| 2025/04/04 |
539 |
539 |
518 |
534 |
281,380 |
-2.75 |
| 2025/04/07 |
499 |
505 |
483 |
495 |
567,100 |
-7.28 |
| 2025/04/08 |
518 |
525 |
516 |
521 |
216,880 |
5.25 |
| 2025/04/09 |
503 |
505 |
487 |
505 |
357,090 |
-3.15 |
| 2025/04/10 |
534 |
553 |
519 |
525 |
219,000 |
3.88 |
| 2025/04/11 |
508 |
515 |
501 |
512 |
189,140 |
-2.38 |
| 2025/04/14 |
521 |
522 |
517 |
519 |
36,340 |
1.37 |
| 2025/04/15 |
524 |
525 |
522 |
525 |
6,860 |
1.12 |
| 2025/04/16 |
525 |
525 |
515 |
519 |
25,870 |
-1.03 |
| 2025/04/17 |
519 |
525 |
517 |
525 |
40,690 |
1.08 |
| 2025/04/18 |
529 |
531 |
526 |
531 |
17,510 |
1.14 |
| 2025/04/21 |
531 |
531 |
522 |
526 |
34,360 |
-0.87 |
| 2025/04/22 |
533 |
533 |
523 |
525 |
29,290 |
-0.28 |
| 2025/04/23 |
534 |
534 |
531 |
533 |
21,460 |
1.54 |
| 2025/04/24 |
537 |
540 |
533 |
535 |
38,510 |
0.38 |
| 2025/04/25 |
539 |
540 |
537 |
539 |
12,700 |
0.73 |
| 2025/04/28 |
546 |
547 |
541 |
545 |
25,540 |
1.09 |
| 2025/04/30 |
547 |
547 |
535 |
541 |
26,830 |
-0.73 |
| 2025/05/01 |
545 |
545 |
537 |
540 |
25,530 |
-0.18 |
| 2025/05/02 |
540 |
547 |
540 |
543 |
66,530 |
0.67 |
| 2025/05/07 |
543 |
545 |
540 |
543 |
20,150 |
-0.11 |
| 2025/05/08 |
543 |
543 |
536 |
541 |
6,930 |
-0.33 |
| 2025/05/09 |
547 |
547 |
542 |
546 |
13,820 |
0.83 |
| 2025/05/12 |
546 |
547 |
542 |
547 |
32,220 |
0.22 |
| 2025/05/13 |
553 |
558 |
550 |
550 |
180,340 |
0.60 |
| 2025/05/14 |
554 |
554 |
546 |
551 |
60,670 |
0.18 |
| 2025/05/15 |
551 |
553 |
546 |
548 |
10,340 |
-0.58 |
| 2025/05/16 |
551 |
552 |
547 |
552 |
17,620 |
0.77 |
| 2025/05/19 |
553 |
553 |
550 |
553 |
14,240 |
0.18 |
| 2025/05/20 |
555 |
555 |
548 |
550 |
18,090 |
-0.54 |
| 2025/05/21 |
553 |
554 |
551 |
553 |
51,290 |
0.49 |
| 2025/05/22 |
551 |
560 |
549 |
550 |
10,260 |
-0.47 |
| 2025/05/23 |
553 |
553 |
550 |
552 |
8,480 |
0.25 |
| 2025/05/26 |
556 |
556 |
551 |
552 |
27,900 |
0.16 |
| 2025/05/27 |
553 |
555 |
552 |
554 |
11,270 |
0.31 |
| 2025/05/28 |
560 |
560 |
556 |
556 |
19,550 |
0.42 |
| 2025/05/29 |
560 |
562 |
558 |
560 |
34,380 |
0.56 |
| 2025/05/30 |
558 |
565 |
557 |
565 |
33,350 |
0.98 |
| 2025/06/02 |
564 |
564 |
558 |
559 |
20,150 |
-0.99 |
| 2025/06/03 |
560 |
561 |
556 |
561 |
31,610 |
0.27 |
| 2025/06/04 |
565 |
565 |
561 |
562 |
4,020 |
0.20 |
| 2025/06/05 |
559 |
559 |
554 |
554 |
24,600 |
-1.39 |
| 2025/06/06 |
555 |
558 |
555 |
555 |
8,130 |
0.14 |
| 2025/06/09 |
558 |
559 |
555 |
555 |
31,090 |
0.00 |
| 2025/06/10 |
557 |
559 |
556 |
557 |
65,740 |
0.40 |
| 2025/06/11 |
558 |
561 |
558 |
561 |
14,370 |
0.63 |
| 2025/06/12 |
562 |
562 |
558 |
559 |
8,230 |
-0.37 |
| 2025/06/13 |
558 |
558 |
554 |
555 |
69,860 |
-0.64 |
| 2025/06/16 |
561 |
561 |
555 |
555 |
44,510 |
0.07 |
| 2025/06/17 |
557 |
557 |
555 |
555 |
5,180 |
-0.07 |
| 2025/06/18 |
557 |
560 |
556 |
559 |
63,840 |
0.72 |
| 2025/06/19 |
559 |
559 |
554 |
556 |
15,320 |
-0.61 |
| 2025/06/20 |
556 |
557 |
553 |
553 |
49,510 |
-0.43 |
| 2025/06/23 |
552 |
552 |
548 |
551 |
22,830 |
-0.40 |
| 2025/06/24 |
553 |
553 |
549 |
549 |
59,110 |
-0.36 |
| 2025/06/25 |
551 |
551 |
548 |
549 |
34,210 |
0.00 |
| 2025/06/26 |
552 |
553 |
550 |
552 |
10,640 |
0.47 |
| 2025/06/27 |
554 |
558 |
554 |
556 |
49,790 |
0.85 |
| 2025/06/30 |
558 |
562 |
558 |
561 |
78,170 |
0.84 |
| 2025/07/01 |
561 |
561 |
556 |
557 |
9,120 |
-0.64 |
| 2025/07/02 |
559 |
563 |
556 |
562 |
16,480 |
0.75 |
| 2025/07/03 |
555 |
569 |
555 |
562 |
53,190 |
0.09 |
| 2025/07/04 |
570 |
571 |
567 |
568 |
44,540 |
1.00 |
| 2025/07/07 |
567 |
567 |
561 |
561 |
13,410 |
-1.18 |
| 2025/07/08 |
563 |
566 |
561 |
564 |
49,580 |
0.50 |
| 2025/07/09 |
567 |
574 |
567 |
572 |
100,700 |
1.49 |
| 2025/07/10 |
574 |
574 |
568 |
569 |
6,590 |
-0.59 |
| 2025/07/11 |
571 |
577 |
564 |
564 |
90,000 |
-0.84 |
| 2025/07/14 |
574 |
578 |
573 |
577 |
65,000 |
2.25 |
| 2025/07/15 |
579 |
579 |
576 |
576 |
34,260 |
-0.12 |
| 2025/07/16 |
579 |
579 |
572 |
572 |
23,660 |
-0.63 |
| 2025/07/17 |
570 |
573 |
569 |
572 |
47,250 |
-0.14 |
| 2025/07/18 |
574 |
574 |
570 |
570 |
31,060 |
-0.24 |
| 2025/07/22 |
569 |
572 |
566 |
570 |
40,670 |
-0.05 |
| 2025/07/23 |
576 |
589 |
576 |
581 |
184,020 |
1.88 |
| 2025/07/24 |
588 |
594 |
588 |
591 |
42,310 |
1.81 |
| 2025/07/25 |
591 |
591 |
588 |
589 |
97,030 |
-0.42 |
| 2025/07/28 |
590 |
590 |
588 |
588 |
16,880 |
-0.10 |
| 2025/07/29 |
587 |
587 |
585 |
586 |
38,090 |
-0.37 |
| 2025/07/30 |
587 |
588 |
584 |
587 |
54,640 |
0.17 |
| 2025/07/31 |
590 |
593 |
590 |
592 |
19,300 |
0.94 |
| 2025/08/01 |
594 |
595 |
590 |
591 |
58,000 |
-0.17 |
| 2025/08/04 |
581 |
587 |
580 |
585 |
20,010 |
-1.00 |
| 2025/08/05 |
590 |
594 |
589 |
592 |
10,520 |
1.20 |
| 2025/08/06 |
594 |
599 |
594 |
597 |
15,230 |
0.81 |
| 2025/08/07 |
597 |
601 |
596 |
599 |
51,860 |
0.23 |
| 2025/08/08 |
599 |
606 |
598 |
604 |
20,600 |
0.84 |
| 2025/08/12 |
610 |
615 |
610 |
612 |
55,780 |
1.44 |
| 2025/08/13 |
620 |
620 |
612 |
613 |
31,950 |
0.03 |
| 2025/08/14 |
611 |
613 |
607 |
607 |
44,390 |
-0.98 |
| 2025/08/15 |
612 |
614 |
610 |
614 |
11,500 |
1.24 |
| 2025/08/18 |
613 |
618 |
613 |
615 |
15,450 |
0.20 |
| 2025/08/19 |
617 |
621 |
616 |
619 |
43,860 |
0.60 |
| 2025/08/20 |
618 |
624 |
618 |
623 |
36,360 |
0.73 |
| 2025/08/21 |
623 |
624 |
620 |
624 |
11,420 |
0.14 |
| 2025/08/22 |
625 |
626 |
623 |
624 |
7,020 |
-0.11 |
| 2025/08/25 |
630 |
630 |
625 |
629 |
54,080 |
0.79 |
| 2025/08/26 |
625 |
625 |
618 |
620 |
38,820 |
-1.34 |
| 2025/08/27 |
626 |
626 |
615 |
618 |
2,060 |
-0.37 |
| 2025/08/28 |
619 |
622 |
619 |
620 |
23,470 |
0.29 |
| 2025/08/29 |
620 |
622 |
620 |
620 |
16,920 |
0.06 |
| 2025/09/01 |
623 |
625 |
619 |
622 |
9,810 |
0.32 |
| 2025/09/02 |
625 |
630 |
625 |
629 |
23,590 |
1.13 |
| 2025/09/03 |
630 |
633 |
626 |
626 |
15,640 |
-0.41 |
| 2025/09/04 |
626 |
633 |
626 |
630 |
15,550 |
0.64 |
| 2025/09/05 |
635 |
637 |
634 |
637 |
23,970 |
1.03 |
| 2025/09/08 |
641 |
645 |
639 |
643 |
36,210 |
0.96 |
| 2025/09/09 |
645 |
645 |
637 |
638 |
23,150 |
-0.82 |
| 2025/09/10 |
642 |
642 |
635 |
636 |
10,440 |
-0.20 |
| 2025/09/11 |
638 |
638 |
632 |
632 |
86,700 |
-0.69 |
| 2025/09/12 |
639 |
639 |
632 |
632 |
20,220 |
0.06 |
| 2025/09/16 |
642 |
642 |
636 |
638 |
12,610 |
0.84 |
| 2025/09/17 |
637 |
637 |
629 |
632 |
35,330 |
-0.89 |
| 2025/09/18 |
634 |
634 |
629 |
632 |
12,420 |
0.06 |
| 2025/09/19 |
635 |
635 |
627 |
627 |
24,560 |
-0.85 |
| 2025/09/22 |
634 |
634 |
627 |
627 |
82,010 |
0.03 |
| 2025/09/24 |
630 |
630 |
626 |
628 |
9,700 |
0.19 |
| 2025/09/25 |
630 |
632 |
628 |
632 |
10,080 |
0.57 |
| 2025/09/26 |
632 |
633 |
629 |
632 |
6,110 |
0.03 |
| 2025/09/29 |
632 |
634 |
626 |
626 |
33,590 |
-0.96 |
| 2025/09/30 |
627 |
630 |
620 |
630 |
27,670 |
0.61 |
| 2025/10/01 |
625 |
626 |
614 |
620 |
104,260 |
-1.65 |
| 2025/10/02 |
615 |
619 |
613 |
616 |
47,640 |
-0.61 |
| 2025/10/03 |
620 |
621 |
616 |
621 |
61,390 |
0.81 |
| 2025/10/06 |
634 |
634 |
627 |
628 |
36,200 |
1.10 |
| 2025/10/07 |
633 |
633 |
630 |
630 |
111,640 |
0.46 |
| 2025/10/08 |
636 |
636 |
629 |
634 |
153,710 |
0.54 |
| 2025/10/09 |
620 |
623 |
618 |
623 |
60,950 |
-1.74 |
| 2025/10/10 |
623 |
623 |
611 |
611 |
48,190 |
-1.85 |
| 2025/10/14 |
602 |
612 |
601 |
609 |
61,800 |
-0.38 |
| 2025/10/15 |
614 |
614 |
608 |
609 |
46,230 |
0.07 |
| 2025/10/16 |
614 |
614 |
611 |
611 |
41,010 |
0.33 |
| 2025/10/17 |
613 |
613 |
609 |
610 |
9,560 |
-0.28 |
| 2025/10/20 |
613 |
619 |
610 |
610 |
27,120 |
0.10 |
| 2025/10/21 |
618 |
621 |
618 |
618 |
27,720 |
1.18 |
| 2025/10/22 |
620 |
623 |
618 |
618 |
4,910 |
0.11 |
| 2025/10/23 |
623 |
623 |
619 |
623 |
18,380 |
0.74 |
| 2025/10/24 |
623 |
627 |
623 |
625 |
11,610 |
0.40 |
| 2025/10/27 |
630 |
631 |
628 |
631 |
76,280 |
0.86 |
| 2025/10/28 |
625 |
629 |
622 |
622 |
15,080 |
-1.35 |
| 2025/10/29 |
620 |
621 |
613 |
613 |
12,800 |
-1.43 |
| 2025/10/30 |
610 |
622 |
610 |
621 |
24,860 |
1.30 |
| 2025/10/31 |
623 |
623 |
618 |
622 |
8,810 |
0.16 |
| 2025/11/04 |
622 |
625 |
618 |
621 |
57,360 |
-0.21 |
| 2025/11/05 |
622 |
622 |
610 |
620 |
31,680 |
-0.16 |
| 2025/11/06 |
619 |
626 |
619 |
626 |
16,730 |
1.02 |
| 2025/11/07 |
627 |
627 |
623 |
627 |
9,710 |
0.11 |
| 2025/11/10 |
627 |
631 |
626 |
631 |
18,630 |
0.69 |
| 2025/11/11 |
630 |
630 |
627 |
630 |
17,330 |
-0.14 |
| 2025/11/12 |
630 |
638 |
630 |
638 |
101,700 |
1.19 |
| 2025/11/13 |
639 |
647 |
639 |
644 |
108,460 |
0.96 |
| 2025/11/14 |
643 |
650 |
641 |
648 |
21,650 |
0.64 |
| 2025/11/17 |
649 |
649 |
644 |
646 |
17,210 |
-0.39 |
| 2025/11/18 |
649 |
649 |
638 |
638 |
28,210 |
-1.25 |
| 2025/11/19 |
638 |
645 |
636 |
645 |
9,970 |
1.16 |
| 2025/11/20 |
648 |
649 |
643 |
646 |
11,820 |
0.17 |
| 2025/11/21 |
649 |
651 |
644 |
651 |
8,120 |
0.77 |
| 2025/11/25 |
653 |
654 |
650 |
650 |
9,140 |
-0.18 |
| 2025/11/26 |
655 |
660 |
655 |
660 |
14,940 |
1.57 |
| 2025/11/27 |
665 |
665 |
659 |
664 |
7,540 |
0.61 |
| 2025/11/28 |
665 |
666 |
662 |
666 |
13,100 |
0.23 |
| 2025/12/01 |
671 |
671 |
659 |
662 |
12,910 |
-0.51 |
| 2025/12/02 |
669 |
669 |
659 |
661 |
8,470 |
-0.21 |
| 2025/12/03 |
662 |
662 |
654 |
657 |
10,460 |
-0.58 |
| 2025/12/04 |
659 |
666 |
654 |
666 |
5,050 |
1.32 |
| 2025/12/05 |
666 |
666 |
658 |
662 |
5,500 |
-0.62 |
| 2025/12/08 |
666 |
666 |
660 |
665 |
10,390 |
0.53 |
| 2025/12/09 |
666 |
668 |
664 |
666 |
4,430 |
0.12 |
| 2025/12/10 |
669 |
673 |
669 |
672 |
19,390 |
0.89 |
| 2025/12/11 |
673 |
676 |
670 |
670 |
5,820 |
-0.25 |
| 2025/12/12 |
680 |
684 |
677 |
684 |
7,010 |
2.09 |
| 2025/12/15 |
687 |
687 |
682 |
682 |
20,880 |
-0.26 |
| 2025/12/16 |
685 |
685 |
675 |
675 |
23,370 |
-1.06 |
| 2025/12/17 |
679 |
679 |
672 |
674 |
8,810 |
-0.12 |
| 2025/12/18 |
675 |
680 |
675 |
680 |
77,400 |
0.86 |
| 2025/12/19 |
683 |
683 |
679 |
681 |
57,190 |
0.10 |
| 2025/12/22 |
692 |
692 |
683 |
683 |
12,800 |
0.26 |
| 2025/12/23 |
687 |
688 |
684 |
688 |
6,600 |
0.81 |
| 2025/12/24 |
686 |
690 |
686 |
690 |
74,120 |
0.25 |
| 2025/12/25 |
693 |
693 |
686 |
688 |
20,100 |
-0.23 |
| 2025/12/26 |
692 |
692 |
687 |
690 |
17,070 |
0.20 |
| 2025/12/29 |
693 |
696 |
689 |
695 |
30,360 |
0.80 |
| 2025/12/30 |
691 |
696 |
691 |
692 |
24,270 |
-0.45 |
| 2026/01/05 |
700 |
702 |
696 |
701 |
80,990 |
1.29 |
| 2026/01/06 |
710 |
712 |
707 |
712 |
60,270 |
1.53 |
| 2026/01/07 |
713 |
713 |
706 |
712 |
121,850 |
0.10 |
| 2026/01/08 |
710 |
710 |
706 |
708 |
20,460 |
-0.66 |
| 2026/01/09 |
714 |
716 |
712 |
715 |
101,230 |
1.06 |
| 2026/01/13 |
730 |
731 |
720 |
725 |
17,470 |
1.40 |
| 2026/01/14 |
730 |
733 |
728 |
733 |
26,470 |
1.10 |
| 2026/01/15 |
728 |
750 |
728 |
750 |
63,170 |
2.32 |
| 2026/01/16 |
750 |
750 |
731 |
735 |
77,980 |
-2.00 |
| 2026/01/19 |
732 |
735 |
724 |
735 |
44,590 |
-0.03 |
| 2026/01/20 |
737 |
737 |
726 |
731 |
88,080 |
-0.59 |
| 2026/01/21 |
730 |
730 |
717 |
720 |
22,080 |
-1.45 |
