価格情報
| 始値 |
2,774円 |
| 高値 |
2,774円 |
| 安値 |
2,774円 |
| 終値 |
2,774円 |
| 出来高 |
2株 |
| 売買代金 |
5,548円 |
| 売り気配 (15:25) |
2,778円 |
| 買い気配 (15:25) |
2,774円 |
| 年初来高値 (2025/10/10) |
3,297円 |
| 年初来安値 (2025/04/07) |
2,057.0円 |
基本情報
| 銘柄名 |
ＮＺＡＭ 上場投信 Ｓ＆Ｐ５００（為替ヘッジあり） |
| 英文銘柄名 |
NZAM ETF S&P500 (JPY HEDGED) |
| 時価総額 |
15,492,730,000.0円 |
| 発行済株式総数 |
5,545,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/21 |
0 |
0 |
30 |
0 |
| 2026/01/20 |
0 |
0 |
30 |
0 |
| 2026/01/19 |
0 |
0 |
30 |
0 |
| 2026/01/16 |
0 |
0 |
30 |
0 |
| 2026/01/15 |
0 |
0 |
30 |
0 |
| 2026/01/14 |
0 |
0 |
30 |
0 |
| 2026/01/13 |
0 |
0 |
30 |
0 |
| 2026/01/09 |
0 |
0 |
30 |
0 |
| 2026/01/08 |
0 |
0 |
30 |
-50 |
| 2026/01/07 |
0 |
0 |
80 |
0 |
| 2026/01/06 |
0 |
0 |
80 |
0 |
| 2026/01/05 |
0 |
0 |
80 |
30 |
| 2025/12/30 |
0 |
0 |
50 |
0 |
| 2025/12/29 |
0 |
0 |
50 |
0 |
| 2025/12/26 |
0 |
0 |
50 |
0 |
| 2025/12/25 |
0 |
0 |
50 |
0 |
| 2025/12/24 |
0 |
0 |
50 |
50 |
| 2025/12/23 |
0 |
0 |
0 |
0 |
| 2025/12/22 |
0 |
0 |
0 |
0 |
| 2025/12/19 |
0 |
0 |
0 |
0 |
| 2025/12/18 |
0 |
0 |
0 |
0 |
| 2025/12/17 |
0 |
0 |
0 |
0 |
| 2025/12/16 |
0 |
0 |
0 |
0 |
| 2025/12/15 |
0 |
0 |
0 |
0 |
| 2025/12/12 |
0 |
0 |
0 |
0 |
| 2025/12/11 |
0 |
0 |
0 |
0 |
| 2025/12/10 |
0 |
0 |
0 |
0 |
| 2025/12/09 |
0 |
0 |
0 |
0 |
| 2025/12/08 |
0 |
0 |
0 |
0 |
| 2025/12/05 |
0 |
0 |
0 |
0 |
| 2025/12/04 |
0 |
0 |
0 |
0 |
| 2025/12/03 |
0 |
0 |
0 |
0 |
| 2025/12/02 |
0 |
0 |
0 |
0 |
| 2025/12/01 |
0 |
0 |
0 |
0 |
| 2025/11/28 |
0 |
0 |
0 |
0 |
| 2025/11/27 |
0 |
0 |
0 |
0 |
| 2025/11/26 |
0 |
0 |
0 |
0 |
| 2025/11/25 |
0 |
0 |
0 |
0 |
| 2025/11/21 |
0 |
0 |
0 |
0 |
| 2025/11/20 |
0 |
0 |
0 |
0 |
| 2025/11/19 |
0 |
0 |
0 |
0 |
| 2025/11/18 |
0 |
0 |
0 |
0 |
| 2025/11/17 |
0 |
0 |
0 |
0 |
| 2025/11/14 |
0 |
0 |
0 |
0 |
| 2025/11/13 |
0 |
0 |
0 |
0 |
| 2025/11/12 |
0 |
0 |
0 |
0 |
| 2025/11/11 |
0 |
0 |
0 |
0 |
| 2025/11/10 |
0 |
0 |
0 |
0 |
| 2025/11/07 |
0 |
0 |
0 |
0 |
| 2025/11/06 |
0 |
0 |
0 |
0 |
| 2025/11/05 |
0 |
0 |
0 |
0 |
| 2025/10/31 |
0 |
0 |
0 |
0 |
| 2025/10/30 |
0 |
0 |
0 |
0 |
| 2025/10/29 |
0 |
0 |
0 |
0 |
| 2025/10/28 |
0 |
0 |
0 |
0 |
| 2025/10/27 |
0 |
0 |
0 |
0 |
| 2025/10/24 |
0 |
0 |
0 |
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 |
30 |
0 |
| 2026/01/09 |
0 |
0 |
30 |
-20 |
| 2025/12/26 |
0 |
0 |
50 |
50 |
| 2025/12/19 |
0 |
0 |
0 |
0 |
| 2025/12/12 |
0 |
0 |
0 |
0 |
| 2025/12/05 |
0 |
0 |
0 |
0 |
| 2025/11/28 |
0 |
0 |
0 |
0 |
| 2025/11/21 |
0 |
0 |
0 |
0 |
| 2025/11/14 |
0 |
0 |
0 |
0 |
| 2025/11/07 |
0 |
0 |
0 |
0 |
| 2025/10/31 |
0 |
0 |
0 |
0 |
| 2025/10/24 |
0 |
0 |
0 |
0 |
| 2025/10/17 |
0 |
0 |
0 |
0 |
| 2025/10/10 |
0 |
0 |
0 |
0 |
| 2025/10/03 |
0 |
0 |
0 |
0 |
| 2025/09/26 |
0 |
0 |
0 |
0 |
| 2025/09/19 |
0 |
0 |
0 |
0 |
| 2025/09/12 |
0 |
0 |
0 |
0 |
| 2025/09/05 |
0 |
0 |
0 |
0 |
| 2025/08/29 |
0 |
0 |
0 |
0 |
| 2025/08/22 |
0 |
0 |
0 |
0 |
| 2025/08/15 |
0 |
0 |
0 |
0 |
| 2025/08/08 |
0 |
0 |
0 |
0 |
| 2025/08/01 |
0 |
0 |
0 |
0 |
| 2025/07/25 |
0 |
0 |
0 |
0 |
| 2025/07/18 |
0 |
0 |
0 |
0 |
| 2025/07/11 |
0 |
0 |
0 |
0 |
| 2025/07/04 |
0 |
0 |
0 |
0 |
| 2025/06/27 |
0 |
0 |
0 |
0 |
| 2025/06/20 |
0 |
0 |
0 |
0 |
| 2025/06/13 |
0 |
0 |
0 |
0 |
| 2025/06/06 |
0 |
0 |
0 |
0 |
| 2025/05/30 |
0 |
0 |
0 |
0 |
| 2025/05/23 |
0 |
0 |
0 |
0 |
| 2025/05/16 |
0 |
0 |
0 |
0 |
| 2025/05/09 |
0 |
0 |
0 |
-500 |
| 2025/05/02 |
0 |
0 |
500 |
0 |
| 2025/04/25 |
0 |
0 |
500 |
0 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 該当するデータはありません。 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/20 |
東証 |
10 |
0 |
10 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
10 |
0 |
10 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
10 |
0 |
10 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
10 |
0 |
10 |
0.5 |
16 |
- |
- |
- |
| 2026/01/14 |
東証 |
10 |
0 |
10 |
1.5 |
48 |
- |
- |
- |
| 2026/01/13 |
東証 |
10 |
0 |
10 |
0.5 |
16 |
- |
- |
- |
| 2026/01/09 |
東証 |
10 |
0 |
10 |
0.5 |
16 |
- |
- |
- |
| 2026/01/08 |
東証 |
10 |
0 |
10 |
0.5 |
16 |
- |
- |
- |
| 2026/01/07 |
東証 |
10 |
0 |
10 |
2 |
64 |
- |
- |
- |
| 2026/01/06 |
東証 |
10 |
0 |
10 |
0.5 |
16 |
- |
- |
- |
| 2026/01/05 |
東証 |
10 |
0 |
10 |
0.5 |
16 |
- |
- |
- |
| 2025/12/30 |
東証 |
10 |
0 |
10 |
0.5 |
16 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
3 |
96 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/22 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/11 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
1.5 |
48 |
- |
- |
- |
| 2025/12/09 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0.5 |
16 |
- |
- |
- |
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 |
2,380 |
2,380 |
2,380 |
2,380 |
100 |
- |
| 2024/08/01 |
2,405 |
2,405 |
2,405 |
2,405 |
10 |
1.05 |
| 2024/08/02 |
2,455 |
2,455 |
2,455 |
2,455 |
10 |
2.08 |
| 2024/08/05 |
2,305 |
2,305 |
2,305 |
2,305 |
100 |
-6.11 |
| 2024/08/08 |
2,262 |
2,262 |
2,262 |
2,262 |
10 |
-1.84 |
| 2024/08/16 |
2,398 |
2,398 |
2,398 |
2,398 |
10 |
6.01 |
| 2024/08/19 |
2,406 |
2,406 |
2,405 |
2,405 |
6,100 |
0.29 |
| 2024/08/20 |
2,423 |
2,423 |
2,423 |
2,423 |
6,100 |
0.73 |
| 2024/08/21 |
2,421 |
2,421 |
2,421 |
2,421 |
20 |
-0.06 |
| 2024/08/23 |
2,411 |
2,416 |
2,411 |
2,416 |
30 |
-0.23 |
| 2024/08/26 |
2,420 |
2,429 |
2,420 |
2,429 |
20 |
0.54 |
| 2024/08/27 |
2,422 |
2,422 |
2,422 |
2,422 |
10 |
-0.27 |
| 2024/08/28 |
2,423 |
2,423 |
2,423 |
2,423 |
40 |
0.04 |
| 2024/09/04 |
2,373 |
2,380 |
2,373 |
2,378 |
1,080 |
-1.86 |
| 2024/09/06 |
2,366 |
2,366 |
2,365 |
2,365 |
5,060 |
-0.55 |
| 2024/09/10 |
2,354 |
2,354 |
2,354 |
2,354 |
3,000 |
-0.49 |
| 2024/09/12 |
2,396 |
2,396 |
2,396 |
2,396 |
10 |
1.78 |
| 2024/09/19 |
2,438 |
2,442 |
2,426 |
2,442 |
29,000 |
1.94 |
| 2024/09/26 |
2,473 |
2,474 |
2,473 |
2,473 |
47,030 |
1.27 |
| 2024/09/30 |
2,467 |
2,467 |
2,463 |
2,463 |
46,350 |
-0.40 |
| 2024/10/01 |
2,513 |
2,513 |
2,513 |
2,513 |
340 |
2.03 |
| 2024/10/02 |
2,452 |
2,452 |
2,444 |
2,444 |
91,000 |
-2.75 |
| 2024/10/08 |
2,478 |
2,478 |
2,478 |
2,478 |
340 |
1.39 |
| 2024/10/09 |
2,466 |
2,466 |
2,463 |
2,463 |
40,010 |
-0.63 |
| 2024/10/10 |
2,489 |
2,489 |
2,486 |
2,488 |
100 |
1.04 |
| 2024/10/11 |
2,472 |
2,472 |
2,472 |
2,472 |
10 |
-0.64 |
| 2024/10/15 |
2,505 |
2,506 |
2,505 |
2,505 |
65,440 |
1.33 |
| 2024/10/22 |
2,499 |
2,499 |
2,495 |
2,495 |
20 |
-0.40 |
| 2024/10/23 |
2,465 |
2,494 |
2,465 |
2,494 |
30,010 |
-0.04 |
| 2024/10/25 |
2,479 |
2,479 |
2,479 |
2,479 |
19,980 |
-0.60 |
| 2024/10/28 |
2,521 |
2,521 |
2,490 |
2,490 |
6,390 |
0.42 |
| 2024/10/29 |
2,482 |
2,482 |
2,482 |
2,482 |
10 |
-0.32 |
| 2024/10/30 |
2,521 |
2,521 |
2,491 |
2,491 |
61,800 |
0.36 |
| 2024/10/31 |
2,504 |
2,504 |
2,465 |
2,465 |
70 |
-1.02 |
| 2024/11/01 |
2,427 |
2,437 |
2,427 |
2,436 |
108,390 |
-1.18 |
| 2024/11/05 |
2,435 |
2,435 |
2,435 |
2,435 |
102,630 |
-0.04 |
| 2024/11/06 |
2,476 |
2,498 |
2,475 |
2,498 |
21,640 |
2.59 |
| 2024/11/07 |
2,548 |
2,548 |
2,524 |
2,529 |
540 |
1.22 |
| 2024/11/08 |
2,579 |
2,579 |
2,543 |
2,543 |
50 |
0.57 |
| 2024/11/11 |
2,593 |
2,593 |
2,557 |
2,560 |
150 |
0.65 |
| 2024/11/13 |
2,546 |
2,546 |
2,544 |
2,544 |
200 |
-0.63 |
| 2024/11/14 |
2,550 |
2,550 |
2,548 |
2,548 |
100 |
0.16 |
| 2024/11/15 |
2,528 |
2,528 |
2,528 |
2,528 |
10 |
-0.77 |
| 2024/11/20 |
2,519 |
2,522 |
2,519 |
2,522 |
30 |
-0.26 |
| 2024/11/26 |
2,547 |
2,547 |
2,547 |
2,547 |
1,000 |
1.01 |
| 2024/11/27 |
2,559 |
2,559 |
2,557 |
2,557 |
50 |
0.37 |
| 2024/11/28 |
2,607 |
2,607 |
2,553 |
2,554 |
1,370 |
-0.10 |
| 2024/11/29 |
2,555 |
2,558 |
2,555 |
2,557 |
1,500 |
0.12 |
| 2024/12/02 |
2,556 |
2,560 |
2,556 |
2,557 |
43,010 |
-0.02 |
| 2024/12/03 |
2,561 |
2,567 |
2,561 |
2,567 |
1,520 |
0.41 |
| 2024/12/04 |
2,567 |
2,570 |
2,567 |
2,569 |
490 |
0.08 |
| 2024/12/05 |
2,573 |
2,583 |
2,573 |
2,581 |
26,230 |
0.45 |
| 2024/12/06 |
2,577 |
2,578 |
2,577 |
2,578 |
26,900 |
-0.10 |
| 2024/12/09 |
2,619 |
2,619 |
2,580 |
2,582 |
40 |
0.16 |
| 2024/12/10 |
2,603 |
2,603 |
2,567 |
2,567 |
33,920 |
-0.58 |
| 2024/12/11 |
2,561 |
2,561 |
2,561 |
2,561 |
200 |
-0.23 |
| 2024/12/16 |
2,602 |
2,602 |
2,602 |
2,602 |
10 |
1.60 |
| 2024/12/19 |
2,485 |
2,493 |
2,485 |
2,488 |
65,320 |
-4.38 |
| 2024/12/20 |
2,472 |
2,475 |
2,472 |
2,475 |
100 |
-0.52 |
| 2024/12/23 |
2,510 |
2,523 |
2,510 |
2,523 |
9,190 |
1.94 |
| 2024/12/24 |
2,530 |
2,530 |
2,530 |
2,530 |
10 |
0.28 |
| 2024/12/25 |
2,616 |
2,616 |
2,516 |
2,538 |
210 |
0.32 |
| 2024/12/27 |
2,553 |
2,553 |
2,553 |
2,553 |
670 |
0.57 |
| 2024/12/30 |
2,564 |
2,564 |
2,523 |
2,523 |
2,530 |
-1.16 |
| 2025/01/06 |
2,508 |
2,513 |
2,508 |
2,513 |
130 |
-0.42 |
| 2025/01/08 |
2,502 |
2,506 |
2,502 |
2,506 |
210 |
-0.28 |
| 2025/01/10 |
2,493 |
2,493 |
2,493 |
2,493 |
10 |
-0.50 |
| 2025/01/14 |
2,480 |
2,480 |
2,480 |
2,480 |
20 |
-0.52 |
| 2025/01/15 |
2,469 |
2,470 |
2,468 |
2,468 |
5,820 |
-0.48 |
| 2025/01/17 |
2,518 |
2,518 |
2,511 |
2,511 |
240 |
1.72 |
| 2025/01/20 |
2,531 |
2,531 |
2,531 |
2,531 |
20,000 |
0.80 |
| 2025/01/21 |
2,519 |
2,519 |
2,519 |
2,519 |
10,000 |
-0.45 |
| 2025/01/23 |
2,564 |
2,564 |
2,564 |
2,564 |
15,000 |
1.79 |
| 2025/01/24 |
2,579 |
2,579 |
2,579 |
2,579 |
70 |
0.57 |
| 2025/01/27 |
2,595 |
2,595 |
2,557 |
2,557 |
14,620 |
-0.83 |
| 2025/01/28 |
2,537 |
2,539 |
2,537 |
2,537 |
30,950 |
-0.80 |
| 2025/01/29 |
2,557 |
2,559 |
2,557 |
2,559 |
50 |
0.87 |
| 2025/01/30 |
2,541 |
2,549 |
2,541 |
2,549 |
40 |
-0.37 |
| 2025/02/03 |
2,540 |
2,540 |
2,497 |
2,497 |
38,200 |
-2.04 |
| 2025/02/05 |
2,538 |
2,538 |
2,533 |
2,533 |
50 |
1.44 |
| 2025/02/10 |
2,580 |
2,580 |
2,544 |
2,545 |
9,830 |
0.45 |
| 2025/02/12 |
2,557 |
2,557 |
2,557 |
2,557 |
40 |
0.47 |
| 2025/02/13 |
2,553 |
2,554 |
2,553 |
2,554 |
14,000 |
-0.12 |
| 2025/02/17 |
2,604 |
2,604 |
2,604 |
2,604 |
10 |
1.96 |
| 2025/02/18 |
2,575 |
2,579 |
2,575 |
2,579 |
6,770 |
-0.96 |
| 2025/02/19 |
2,615 |
2,615 |
2,581 |
2,581 |
170 |
0.10 |
| 2025/02/20 |
2,580 |
2,580 |
2,580 |
2,580 |
10 |
-0.04 |
| 2025/02/25 |
2,552 |
2,552 |
2,521 |
2,525 |
4,220 |
-2.13 |
| 2025/02/26 |
2,520 |
2,520 |
2,514 |
2,514 |
1,100 |
-0.46 |
| 2025/02/28 |
2,472 |
2,472 |
2,471 |
2,471 |
60 |
-1.69 |
| 2025/03/03 |
2,521 |
2,521 |
2,501 |
2,505 |
26,100 |
1.38 |
| 2025/03/04 |
2,500 |
2,500 |
2,466 |
2,466 |
30 |
-1.56 |
| 2025/03/05 |
2,445 |
2,445 |
2,445 |
2,445 |
60,000 |
-0.87 |
| 2025/03/06 |
2,455 |
2,455 |
2,455 |
2,455 |
10 |
0.41 |
| 2025/03/07 |
2,422 |
2,422 |
2,422 |
2,422 |
540 |
-1.34 |
| 2025/03/10 |
2,442 |
2,442 |
2,409 |
2,409 |
550 |
-0.52 |
| 2025/03/17 |
2,360 |
2,360 |
2,360 |
2,360 |
10 |
-2.03 |
| 2025/03/19 |
2,363 |
2,363 |
2,363 |
2,363 |
24,680 |
0.13 |
| 2025/03/24 |
2,413 |
2,413 |
2,399 |
2,400 |
30 |
1.57 |
| 2025/03/31 |
2,329 |
2,329 |
2,325 |
2,328 |
1,600 |
-3.02 |
| 2025/04/01 |
2,378 |
2,378 |
2,351 |
2,351 |
210 |
0.99 |
| 2025/04/02 |
2,359 |
2,359 |
2,359 |
2,359 |
20 |
0.36 |
| 2025/04/03 |
2,329 |
2,329 |
2,306 |
2,306 |
230 |
-2.25 |
| 2025/04/07 |
2,206 |
2,206 |
2,057 |
2,060 |
93,180 |
-10.69 |
| 2025/04/08 |
2,143 |
2,159 |
2,143 |
2,156 |
86,480 |
4.69 |
| 2025/04/09 |
2,099 |
2,099 |
2,058 |
2,068 |
106,630 |
-4.08 |
| 2025/04/11 |
2,214 |
2,214 |
2,214 |
2,214 |
10 |
7.06 |
| 2025/04/14 |
2,287 |
2,287 |
2,287 |
2,287 |
20 |
3.30 |
| 2025/04/15 |
2,255 |
2,260 |
2,255 |
2,258 |
30,940 |
-1.27 |
| 2025/04/16 |
2,269 |
2,269 |
2,233 |
2,233 |
980 |
-1.11 |
| 2025/04/17 |
2,210 |
2,210 |
2,210 |
2,210 |
10,000 |
-1.05 |
| 2025/04/18 |
2,251 |
2,251 |
2,251 |
2,251 |
10 |
1.88 |
| 2025/04/21 |
2,301 |
2,301 |
2,301 |
2,301 |
10 |
2.22 |
| 2025/04/22 |
2,171 |
2,173 |
2,171 |
2,173 |
11,150 |
-5.58 |
| 2025/04/28 |
2,329 |
2,329 |
2,301 |
2,301 |
60 |
5.89 |
| 2025/04/30 |
2,312 |
2,312 |
2,312 |
2,312 |
10 |
0.50 |
| 2025/05/01 |
2,341 |
2,343 |
2,341 |
2,343 |
19,820 |
1.34 |
| 2025/05/02 |
2,330 |
2,355 |
2,330 |
2,355 |
72,000 |
0.51 |
| 2025/05/07 |
2,341 |
2,354 |
2,341 |
2,344 |
225,900 |
-0.47 |
| 2025/05/09 |
2,356 |
2,356 |
2,356 |
2,356 |
20 |
0.49 |
| 2025/05/12 |
2,406 |
2,406 |
2,406 |
2,406 |
10 |
2.12 |
| 2025/05/13 |
2,436 |
2,436 |
2,430 |
2,432 |
48,390 |
1.10 |
| 2025/05/16 |
2,468 |
2,468 |
2,463 |
2,463 |
59,180 |
1.25 |
| 2025/05/19 |
2,503 |
2,503 |
2,463 |
2,465 |
96,010 |
0.08 |
| 2025/05/20 |
2,490 |
2,490 |
2,490 |
2,490 |
10 |
1.01 |
| 2025/05/22 |
2,440 |
2,440 |
2,435 |
2,437 |
19,210 |
-2.13 |
| 2025/05/23 |
2,439 |
2,439 |
2,439 |
2,439 |
100 |
0.08 |
| 2025/05/26 |
2,457 |
2,457 |
2,439 |
2,439 |
20 |
0.00 |
| 2025/05/28 |
2,444 |
2,468 |
2,444 |
2,468 |
38,010 |
1.19 |
| 2025/05/29 |
2,491 |
2,496 |
2,488 |
2,496 |
53,960 |
1.16 |
| 2025/05/30 |
2,454 |
2,455 |
2,449 |
2,450 |
60,000 |
-1.86 |
| 2025/06/02 |
2,472 |
2,472 |
2,446 |
2,446 |
980 |
-0.14 |
| 2025/06/03 |
2,461 |
2,461 |
2,461 |
2,461 |
10,000 |
0.59 |
| 2025/06/05 |
2,484 |
2,484 |
2,482 |
2,482 |
25,000 |
0.87 |
| 2025/06/09 |
2,517 |
2,517 |
2,492 |
2,492 |
10,010 |
0.38 |
| 2025/06/11 |
2,503 |
2,504 |
2,503 |
2,504 |
11,000 |
0.50 |
| 2025/06/12 |
2,497 |
2,497 |
2,497 |
2,497 |
20,000 |
-0.28 |
| 2025/06/13 |
2,488 |
2,490 |
2,472 |
2,476 |
36,200 |
-0.84 |
| 2025/06/16 |
2,511 |
2,511 |
2,488 |
2,488 |
11,820 |
0.48 |
| 2025/06/17 |
2,497 |
2,497 |
2,497 |
2,497 |
50 |
0.36 |
| 2025/06/23 |
2,493 |
2,493 |
2,471 |
2,471 |
1,010 |
-1.06 |
| 2025/06/24 |
2,521 |
2,521 |
2,521 |
2,521 |
100 |
2.04 |
| 2025/06/25 |
2,532 |
2,532 |
2,532 |
2,532 |
10 |
0.42 |
| 2025/06/26 |
2,535 |
2,535 |
2,535 |
2,535 |
10,000 |
0.14 |
| 2025/06/27 |
2,553 |
2,557 |
2,553 |
2,557 |
80 |
0.87 |
| 2025/06/30 |
2,571 |
2,575 |
2,571 |
2,575 |
54,000 |
0.68 |
| 2025/07/01 |
2,575 |
2,575 |
2,571 |
2,571 |
740 |
-0.14 |
| 2025/07/02 |
2,598 |
2,598 |
2,598 |
2,598 |
10 |
1.05 |
| 2025/07/03 |
2,587 |
2,587 |
2,586 |
2,586 |
15,800 |
-0.46 |
| 2025/07/04 |
2,603 |
2,603 |
2,602 |
2,602 |
13,970 |
0.62 |
| 2025/07/07 |
2,618 |
2,618 |
2,593 |
2,593 |
20,020 |
-0.37 |
| 2025/07/08 |
2,582 |
2,586 |
2,582 |
2,586 |
19,000 |
-0.27 |
| 2025/07/09 |
2,584 |
2,584 |
2,582 |
2,582 |
33,250 |
-0.14 |
| 2025/07/10 |
2,592 |
2,592 |
2,592 |
2,592 |
10 |
0.37 |
| 2025/07/11 |
2,592 |
2,595 |
2,592 |
2,595 |
8,900 |
0.14 |
| 2025/07/14 |
2,595 |
2,595 |
2,584 |
2,585 |
50 |
-0.40 |
| 2025/07/15 |
2,605 |
2,611 |
2,605 |
2,609 |
19,770 |
0.95 |
| 2025/07/17 |
2,594 |
2,596 |
2,594 |
2,596 |
18,010 |
-0.52 |
| 2025/07/18 |
2,617 |
2,618 |
2,616 |
2,618 |
24,010 |
0.87 |
| 2025/07/22 |
2,616 |
2,618 |
2,616 |
2,618 |
15,040 |
0.00 |
| 2025/07/23 |
2,618 |
2,623 |
2,618 |
2,623 |
2,010 |
0.17 |
| 2025/07/24 |
2,639 |
2,641 |
2,639 |
2,639 |
24,100 |
0.63 |
| 2025/07/25 |
2,646 |
2,646 |
2,645 |
2,645 |
12,000 |
0.21 |
| 2025/07/28 |
2,648 |
2,662 |
2,648 |
2,662 |
10,870 |
0.66 |
| 2025/07/29 |
2,653 |
2,653 |
2,653 |
2,653 |
100 |
-0.34 |
| 2025/07/30 |
2,634 |
2,645 |
2,634 |
2,645 |
7,280 |
-0.30 |
| 2025/08/01 |
2,625 |
2,625 |
2,625 |
2,625 |
20,000 |
-0.78 |
| 2025/08/04 |
2,610 |
2,610 |
2,588 |
2,594 |
48,030 |
-1.16 |
| 2025/08/05 |
2,627 |
2,628 |
2,627 |
2,628 |
10,020 |
1.29 |
| 2025/08/06 |
2,617 |
2,617 |
2,617 |
2,617 |
10,000 |
-0.40 |
| 2025/08/07 |
2,633 |
2,636 |
2,633 |
2,636 |
20,000 |
0.71 |
| 2025/08/08 |
2,632 |
2,635 |
2,632 |
2,634 |
18,000 |
-0.06 |
| 2025/08/12 |
2,663 |
2,663 |
2,641 |
2,641 |
20,010 |
0.27 |
| 2025/08/14 |
2,676 |
2,677 |
2,674 |
2,675 |
19,020 |
1.29 |
| 2025/08/18 |
2,697 |
2,697 |
2,674 |
2,674 |
2,530 |
-0.04 |
| 2025/08/19 |
2,674 |
2,674 |
2,664 |
2,665 |
13,070 |
-0.36 |
| 2025/08/20 |
2,652 |
2,652 |
2,649 |
2,649 |
30,000 |
-0.58 |
| 2025/08/21 |
2,631 |
2,631 |
2,631 |
2,631 |
10 |
-0.68 |
| 2025/08/22 |
2,638 |
2,638 |
2,638 |
2,638 |
20 |
0.27 |
| 2025/08/25 |
2,688 |
2,688 |
2,674 |
2,674 |
210 |
1.35 |
| 2025/09/01 |
2,724 |
2,724 |
2,724 |
2,724 |
10 |
1.87 |
| 2025/09/02 |
2,693 |
2,693 |
2,693 |
2,693 |
10 |
-1.12 |
| 2025/09/05 |
2,690 |
2,694 |
2,690 |
2,694 |
60 |
0.02 |
| 2025/09/08 |
2,708 |
2,708 |
2,682 |
2,682 |
46,650 |
-0.45 |
| 2025/09/09 |
2,686 |
2,688 |
2,686 |
2,688 |
40 |
0.24 |
| 2025/09/16 |
2,738 |
2,738 |
2,738 |
2,738 |
10 |
1.86 |
| 2025/09/17 |
2,732 |
2,732 |
2,731 |
2,731 |
12,150 |
-0.27 |
| 2025/09/18 |
2,736 |
2,736 |
2,736 |
2,736 |
40 |
0.18 |
| 2025/09/19 |
2,741 |
2,741 |
2,741 |
2,741 |
870 |
0.20 |
| 2025/09/22 |
2,774 |
2,774 |
2,749 |
2,749 |
370 |
0.27 |
| 2025/09/26 |
2,725 |
2,730 |
2,725 |
2,730 |
35,280 |
-0.69 |
| 2025/09/29 |
2,768 |
2,768 |
2,748 |
2,749 |
50 |
0.70 |
| 2025/09/30 |
2,747 |
2,747 |
2,746 |
2,746 |
50 |
-0.11 |
| 2025/10/02 |
2,770 |
2,770 |
2,770 |
2,770 |
10 |
0.87 |
| 2025/10/03 |
2,774 |
2,774 |
2,774 |
2,774 |
20 |
0.14 |
| 2025/10/06 |
2,799 |
2,799 |
2,774 |
2,776 |
39,520 |
0.09 |
| 2025/10/07 |
2,776 |
2,776 |
2,774 |
2,774 |
140 |
-0.07 |
| 2025/10/08 |
2,770 |
2,770 |
2,770 |
2,770 |
100 |
-0.14 |
| 2025/10/09 |
2,786 |
2,797 |
2,786 |
2,797 |
55,530 |
0.97 |
| 2025/10/10 |
2,780 |
3,297 |
2,780 |
3,296 |
5,740 |
17.84 |
| 2025/10/14 |
3,200 |
3,200 |
3,200 |
3,200 |
120 |
-2.91 |
| 2025/10/15 |
2,725 |
2,736 |
2,724 |
2,736 |
2,440 |
-14.52 |
| 2025/10/16 |
2,735 |
2,738 |
2,734 |
2,738 |
2,330 |
0.07 |
| 2025/10/17 |
2,708 |
2,708 |
2,702 |
2,702 |
1,690 |
-1.30 |
| 2025/10/20 |
2,752 |
2,752 |
2,729 |
2,742 |
43,140 |
1.46 |
| 2025/10/21 |
2,762 |
2,762 |
2,762 |
2,762 |
20 |
0.73 |
| 2025/10/22 |
2,757 |
2,764 |
2,757 |
2,764 |
250 |
0.09 |
| 2025/10/24 |
2,765 |
2,765 |
2,765 |
2,765 |
10 |
0.04 |
| 2025/10/27 |
2,815 |
2,815 |
2,802 |
2,802 |
210 |
1.34 |
| 2025/10/29 |
2,848 |
2,848 |
2,824 |
2,827 |
50 |
0.87 |
| 2025/10/31 |
2,814 |
2,815 |
2,812 |
2,815 |
70 |
-0.41 |
| 2025/11/04 |
2,829 |
2,829 |
2,782 |
2,782 |
28,990 |
-1.19 |
| 2025/11/05 |
2,771 |
2,774 |
2,753 |
2,768 |
2,690 |
-0.49 |
| 2025/11/06 |
2,784 |
2,784 |
2,784 |
2,784 |
10 |
0.56 |
| 2025/11/10 |
2,792 |
2,792 |
2,765 |
2,767 |
40 |
-0.59 |
| 2025/11/11 |
2,801 |
2,801 |
2,801 |
2,801 |
100 |
1.23 |
| 2025/11/12 |
2,806 |
2,807 |
2,806 |
2,807 |
30 |
0.20 |
| 2025/11/13 |
2,821 |
2,821 |
2,799 |
2,808 |
1,460 |
0.04 |
| 2025/11/14 |
2,761 |
2,761 |
2,756 |
2,759 |
20,670 |
-1.75 |
| 2025/11/17 |
2,784 |
2,784 |
2,765 |
2,765 |
110 |
0.22 |
| 2025/11/18 |
2,735 |
2,735 |
2,719 |
2,719 |
780 |
-1.66 |
| 2025/11/19 |
2,711 |
2,711 |
2,711 |
2,711 |
10 |
-0.28 |
| 2025/11/21 |
2,683 |
2,686 |
2,683 |
2,686 |
240 |
-0.92 |
| 2025/11/25 |
2,742 |
2,742 |
2,740 |
2,740 |
40 |
2.01 |
| 2025/11/26 |
2,771 |
2,773 |
2,771 |
2,773 |
40 |
1.19 |
| 2025/11/27 |
2,811 |
2,811 |
2,786 |
2,786 |
330 |
0.47 |
| 2025/11/28 |
2,814 |
2,814 |
2,789 |
2,792 |
200 |
0.22 |
| 2025/12/01 |
2,792 |
2,792 |
2,776 |
2,776 |
50,260 |
-0.56 |
| 2025/12/03 |
2,794 |
2,795 |
2,792 |
2,794 |
26,610 |
0.65 |
| 2025/12/08 |
2,803 |
2,803 |
2,803 |
2,803 |
90 |
0.30 |
| 2025/12/09 |
2,801 |
2,801 |
2,800 |
2,800 |
6,630 |
-0.09 |
| 2025/12/10 |
2,796 |
2,796 |
2,796 |
2,796 |
150 |
-0.16 |
| 2025/12/12 |
2,816 |
2,816 |
2,816 |
2,816 |
10 |
0.73 |
| 2025/12/15 |
2,793 |
2,793 |
2,791 |
2,791 |
20 |
-0.89 |
| 2025/12/16 |
2,784 |
2,784 |
2,768 |
2,768 |
10,310 |
-0.84 |
| 2025/12/18 |
2,749 |
2,749 |
2,744 |
2,744 |
4,820 |
-0.85 |
| 2025/12/19 |
2,765 |
2,765 |
2,765 |
2,765 |
10 |
0.75 |
| 2025/12/22 |
2,815 |
2,815 |
2,795 |
2,795 |
15,150 |
1.09 |
| 2025/12/23 |
2,808 |
2,808 |
2,804 |
2,804 |
70 |
0.34 |
| 2025/12/24 |
2,805 |
2,818 |
2,805 |
2,817 |
50 |
0.45 |
| 2025/12/25 |
2,817 |
2,819 |
2,817 |
2,819 |
110 |
0.07 |
| 2025/12/29 |
2,851 |
2,851 |
2,851 |
2,851 |
10 |
1.15 |
| 2025/12/30 |
2,815 |
2,817 |
2,815 |
2,817 |
70 |
-1.19 |
| 2026/01/05 |
2,820 |
2,820 |
2,817 |
2,817 |
40 |
0.00 |
| 2026/01/06 |
2,820 |
2,820 |
2,813 |
2,815 |
40 |
-0.07 |
| 2026/01/07 |
2,820 |
2,832 |
2,820 |
2,832 |
150 |
0.59 |
| 2026/01/08 |
2,820 |
2,823 |
2,820 |
2,823 |
20 |
-0.32 |
| 2026/01/09 |
2,822 |
2,822 |
2,822 |
2,822 |
10 |
-0.02 |
| 2026/01/13 |
2,863 |
2,863 |
2,863 |
2,863 |
10 |
1.44 |
| 2026/01/14 |
2,834 |
2,837 |
2,834 |
2,837 |
110 |
-0.91 |
| 2026/01/15 |
2,819 |
2,819 |
2,819 |
2,819 |
10 |
-0.62 |
| 2026/01/16 |
2,769 |
2,837 |
2,769 |
2,837 |
39 |
0.64 |
| 2026/01/19 |
2,803 |
2,804 |
2,803 |
2,804 |
102 |
-1.16 |
| 2026/01/20 |
2,794 |
2,794 |
2,794 |
2,794 |
1 |
-0.36 |
| 2026/01/21 |
2,774 |
2,774 |
2,774 |
2,774 |
2 |
-0.72 |
