価格情報
| 始値 |
737円 |
| 高値 |
737円 |
| 安値 |
730円 |
| 終値 |
736円 |
| 出来高 |
2,409株 |
| 売買代金 |
1,771,795円 |
| 売り気配 (15:30) |
739円 |
| 買い気配 (15:30) |
736円 |
| 年初来高値 (2025/01/09) |
1,014円 |
| 年初来安値 (2026/01/19) |
712円 |
基本情報
| 銘柄名 |
東証ＲＥＩＴインバースＥＴＦ |
| 英文銘柄名 |
TSE REIT INVERSE ETF |
| 時価総額 |
412,160,000.0円 |
| 発行済株式総数 |
560,000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 |
1 |
0 |
16,119 |
-200 |
| 2026/01/20 |
1 |
0 |
16,319 |
-52 |
| 2026/01/19 |
1 |
0 |
16,371 |
25 |
| 2026/01/16 |
1 |
0 |
16,346 |
-220 |
| 2026/01/15 |
1 |
0 |
16,566 |
20 |
| 2026/01/14 |
1 |
-100 |
16,546 |
0 |
| 2026/01/13 |
101 |
0 |
16,546 |
0 |
| 2026/01/09 |
101 |
0 |
16,546 |
0 |
| 2026/01/08 |
101 |
0 |
16,546 |
466 |
| 2026/01/07 |
101 |
0 |
16,080 |
0 |
| 2026/01/06 |
101 |
1 |
16,080 |
-10,001 |
| 2026/01/05 |
100 |
100 |
26,081 |
10,001 |
| 2025/12/30 |
0 |
-1 |
16,080 |
89 |
| 2025/12/29 |
1 |
0 |
15,991 |
-324 |
| 2025/12/26 |
1 |
0 |
16,315 |
0 |
| 2025/12/25 |
1 |
0 |
16,315 |
0 |
| 2025/12/24 |
1 |
0 |
16,315 |
-2,005 |
| 2025/12/23 |
1 |
0 |
18,320 |
-700 |
| 2025/12/22 |
1 |
0 |
19,020 |
700 |
| 2025/12/19 |
1 |
0 |
18,320 |
0 |
| 2025/12/18 |
1 |
0 |
18,320 |
495 |
| 2025/12/17 |
1 |
0 |
17,825 |
0 |
| 2025/12/16 |
1 |
-15 |
17,825 |
445 |
| 2025/12/15 |
16 |
15 |
17,380 |
555 |
| 2025/12/12 |
1 |
0 |
16,825 |
-828 |
| 2025/12/11 |
1 |
0 |
17,653 |
-11 |
| 2025/12/10 |
1 |
0 |
17,664 |
-1,688 |
| 2025/12/09 |
1 |
1 |
19,352 |
-614 |
| 2025/12/08 |
0 |
0 |
19,966 |
-627 |
| 2025/12/05 |
0 |
0 |
20,593 |
-148 |
| 2025/12/04 |
0 |
0 |
20,741 |
-273 |
| 2025/12/03 |
0 |
0 |
21,014 |
-100 |
| 2025/12/02 |
0 |
0 |
21,114 |
13 |
| 2025/12/01 |
0 |
0 |
21,101 |
-475 |
| 2025/11/28 |
0 |
0 |
21,576 |
420 |
| 2025/11/27 |
0 |
0 |
21,156 |
1 |
| 2025/11/26 |
0 |
0 |
21,155 |
-89 |
| 2025/11/25 |
0 |
0 |
21,244 |
93 |
| 2025/11/21 |
0 |
0 |
21,151 |
7 |
| 2025/11/20 |
0 |
0 |
21,144 |
-195 |
| 2025/11/19 |
0 |
0 |
21,339 |
-443 |
| 2025/11/18 |
0 |
0 |
21,782 |
151 |
| 2025/11/17 |
0 |
0 |
21,631 |
151 |
| 2025/11/14 |
0 |
0 |
21,480 |
0 |
| 2025/11/13 |
0 |
0 |
21,480 |
0 |
| 2025/11/12 |
0 |
0 |
21,480 |
1 |
| 2025/11/11 |
0 |
0 |
21,479 |
1 |
| 2025/11/10 |
0 |
0 |
21,478 |
0 |
| 2025/11/07 |
0 |
0 |
21,478 |
1 |
| 2025/11/06 |
0 |
0 |
21,477 |
1 |
| 2025/11/05 |
0 |
0 |
21,476 |
0 |
| 2025/10/31 |
0 |
0 |
21,475 |
-299 |
| 2025/10/30 |
0 |
0 |
21,774 |
-4,983 |
| 2025/10/29 |
0 |
0 |
26,757 |
-99 |
| 2025/10/28 |
0 |
0 |
26,856 |
1 |
| 2025/10/27 |
0 |
0 |
26,855 |
30 |
| 2025/10/24 |
0 |
0 |
26,825 |
1 |
| 2025/10/23 |
0 |
0 |
26,824 |
21 |
| 2025/10/22 |
0 |
-81 |
26,803 |
546 |
| 2025/10/21 |
81 |
-49 |
26,257 |
-149 |
| 2025/10/20 |
130 |
0 |
26,406 |
1 |
| 2025/10/17 |
130 |
0 |
26,405 |
1,265 |
| 2025/10/16 |
130 |
0 |
25,140 |
1,692 |
| 2025/10/15 |
130 |
0 |
23,448 |
4,640 |
| 2025/10/14 |
130 |
0 |
18,808 |
141 |
| 2025/10/10 |
130 |
0 |
18,667 |
1 |
| 2025/10/09 |
130 |
0 |
18,666 |
1 |
| 2025/10/08 |
130 |
0 |
18,665 |
1 |
| 2025/10/07 |
130 |
0 |
18,664 |
797 |
| 2025/10/06 |
130 |
0 |
17,867 |
-2,131 |
| 2025/10/03 |
130 |
-100 |
19,998 |
-1,981 |
| 2025/10/02 |
230 |
0 |
21,979 |
1,001 |
| 2025/10/01 |
230 |
0 |
20,978 |
101 |
| 2025/09/30 |
230 |
-38 |
20,877 |
0 |
| 2025/09/29 |
268 |
32 |
20,877 |
201 |
| 2025/09/26 |
236 |
6 |
20,676 |
423 |
| 2025/09/25 |
230 |
0 |
20,253 |
136 |
| 2025/09/22 |
230 |
180 |
19,797 |
333 |
| 2025/09/19 |
50 |
-102 |
19,464 |
-79 |
| 2025/09/18 |
152 |
125 |
19,543 |
-132 |
| 2025/09/17 |
27 |
0 |
19,675 |
301 |
| 2025/09/16 |
27 |
2 |
19,374 |
119 |
| 2025/09/12 |
25 |
0 |
19,255 |
1,410 |
| 2025/09/11 |
25 |
0 |
17,845 |
521 |
| 2025/09/10 |
25 |
0 |
17,324 |
1 |
| 2025/09/09 |
25 |
0 |
17,323 |
315 |
| 2025/09/08 |
25 |
0 |
17,008 |
-1,577 |
| 2025/09/05 |
25 |
0 |
18,585 |
1,070 |
| 2025/09/04 |
25 |
0 |
17,515 |
-216 |
| 2025/09/03 |
25 |
-150 |
17,731 |
823 |
| 2025/09/02 |
175 |
0 |
16,908 |
1,321 |
| 2025/09/01 |
175 |
0 |
15,587 |
1 |
| 2025/08/29 |
175 |
10 |
15,586 |
2,156 |
| 2025/08/28 |
165 |
0 |
13,430 |
3,557 |
| 2025/08/27 |
165 |
0 |
9,873 |
2,949 |
| 2025/08/26 |
165 |
0 |
6,924 |
11 |
| 2025/08/25 |
165 |
0 |
6,913 |
1 |
| 2025/08/22 |
165 |
150 |
6,912 |
6 |
| 2025/08/21 |
15 |
-25 |
6,906 |
525 |
| 2025/08/20 |
40 |
0 |
6,381 |
839 |
| 2025/08/19 |
40 |
-50 |
5,542 |
58 |
| 2025/08/15 |
65 |
0 |
6,433 |
68 |
| 2025/08/13 |
65 |
0 |
12,140 |
0 |
| 2025/08/12 |
65 |
-100 |
12,140 |
-2,509 |
| 2025/08/08 |
165 |
50 |
14,649 |
33 |
| 2025/08/07 |
115 |
0 |
14,616 |
3,012 |
| 2025/08/06 |
115 |
0 |
11,604 |
3,040 |
| 2025/08/05 |
115 |
0 |
8,564 |
102 |
| 2025/08/04 |
115 |
0 |
8,462 |
-209 |
| 2025/08/01 |
115 |
0 |
8,671 |
44 |
| 2025/07/31 |
115 |
13 |
8,627 |
3,760 |
| 2025/07/30 |
102 |
-7 |
4,867 |
-131 |
| 2025/07/29 |
109 |
53 |
4,998 |
294 |
| 2025/07/28 |
56 |
6 |
4,704 |
102 |
| 2025/07/25 |
50 |
0 |
4,602 |
195 |
| 2025/07/24 |
50 |
0 |
4,407 |
125 |
| 2025/07/23 |
50 |
0 |
4,282 |
1,196 |
| 2025/07/22 |
50 |
0 |
3,086 |
100 |
| 2025/07/18 |
50 |
0 |
2,986 |
10 |
| 2025/07/17 |
50 |
50 |
2,976 |
0 |
| 2025/07/16 |
0 |
0 |
2,976 |
30 |
| 2025/07/15 |
0 |
0 |
2,946 |
0 |
| 2025/07/11 |
570 |
0 |
2,821 |
0 |
| 2025/07/10 |
570 |
0 |
2,821 |
-6 |
| 2025/07/09 |
570 |
0 |
2,827 |
-3 |
| 2025/07/08 |
570 |
0 |
2,830 |
-1 |
| 2025/07/07 |
570 |
0 |
2,831 |
1,254 |
| 2025/07/04 |
570 |
0 |
1,577 |
55 |
| 2025/07/02 |
0 |
0 |
1,322 |
55 |
| 2025/07/01 |
0 |
-82 |
1,267 |
70 |
| 2025/06/30 |
82 |
82 |
1,197 |
-50 |
| 2025/06/27 |
0 |
0 |
1,247 |
10 |
| 2025/06/26 |
0 |
-50 |
1,237 |
5 |
| 2025/06/25 |
50 |
0 |
1,232 |
-50 |
| 2025/06/24 |
50 |
0 |
1,282 |
-68 |
| 2025/06/23 |
50 |
0 |
1,350 |
0 |
| 2025/06/20 |
50 |
0 |
1,350 |
100 |
| 2025/06/19 |
50 |
0 |
1,250 |
0 |
| 2025/06/18 |
50 |
0 |
1,250 |
0 |
| 2025/06/17 |
50 |
0 |
1,250 |
0 |
| 2025/06/16 |
50 |
0 |
1,250 |
0 |
| 2025/06/13 |
50 |
0 |
1,250 |
0 |
| 2025/06/12 |
50 |
0 |
1,250 |
0 |
| 2025/06/11 |
50 |
50 |
1,250 |
0 |
| 2025/06/10 |
0 |
0 |
1,250 |
0 |
| 2025/06/09 |
0 |
0 |
1,250 |
0 |
| 2025/06/06 |
0 |
0 |
1,250 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
1 |
-100 |
16,371 |
-175 |
| 2026/01/09 |
101 |
100 |
16,546 |
555 |
| 2025/12/26 |
1 |
0 |
15,991 |
-3,029 |
| 2025/12/19 |
1 |
-15 |
19,020 |
1,640 |
| 2025/12/12 |
16 |
16 |
17,380 |
-2,586 |
| 2025/12/05 |
0 |
0 |
19,966 |
-1,135 |
| 2025/11/28 |
0 |
0 |
21,101 |
-143 |
| 2025/11/21 |
0 |
0 |
21,244 |
-387 |
| 2025/11/14 |
0 |
0 |
21,631 |
153 |
| 2025/11/07 |
0 |
0 |
21,478 |
2 |
| 2025/10/31 |
0 |
0 |
21,476 |
-5,379 |
| 2025/10/24 |
0 |
-130 |
26,855 |
449 |
| 2025/10/17 |
130 |
0 |
26,406 |
7,598 |
| 2025/10/10 |
130 |
0 |
18,808 |
941 |
| 2025/10/03 |
130 |
-138 |
17,867 |
-3,010 |
| 2025/09/26 |
268 |
38 |
20,877 |
1,080 |
| 2025/09/19 |
230 |
203 |
19,797 |
423 |
| 2025/09/12 |
27 |
2 |
19,374 |
2,366 |
| 2025/09/05 |
25 |
-150 |
17,008 |
1,421 |
| 2025/08/29 |
175 |
10 |
15,587 |
8,674 |
| 2025/08/22 |
165 |
75 |
6,913 |
1,429 |
| 2025/08/15 |
90 |
25 |
5,484 |
-6,656 |
| 2025/08/08 |
65 |
-50 |
12,140 |
3,678 |
| 2025/08/01 |
115 |
59 |
8,462 |
3,758 |
| 2025/07/25 |
56 |
6 |
4,704 |
1,618 |
| 2025/07/18 |
50 |
50 |
3,086 |
140 |
| 2025/07/11 |
0 |
-570 |
2,946 |
115 |
| 2025/07/04 |
570 |
488 |
2,831 |
1,634 |
| 2025/06/27 |
82 |
32 |
1,197 |
-153 |
| 2025/06/20 |
50 |
0 |
1,350 |
100 |
| 2025/06/13 |
50 |
50 |
1,250 |
0 |
| 2025/06/06 |
0 |
0 |
1,250 |
100 |
| 2025/05/30 |
0 |
0 |
1,150 |
-120 |
| 2025/05/23 |
0 |
0 |
1,270 |
-30 |
| 2025/05/16 |
0 |
0 |
1,300 |
-1,770 |
| 2025/05/09 |
0 |
0 |
3,070 |
440 |
| 2025/05/02 |
0 |
0 |
2,630 |
2,150 |
| 2025/04/25 |
0 |
0 |
480 |
276 |
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 |
40 |
0 |
40 |
15 |
360 |
|
|
|
| 2026/01/20 |
東証 |
140 |
0 |
140 |
5 |
120 |
- |
- |
- |
| 2026/01/19 |
東証 |
140 |
0 |
140 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
40 |
0 |
40 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
40 |
0 |
40 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
410 |
0 |
410 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
410 |
0 |
410 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
410 |
0 |
410 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
410 |
0 |
410 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
410 |
1 |
409 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
410 |
1 |
409 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
410 |
1 |
409 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
410 |
0 |
410 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
410 |
0 |
410 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
410 |
1 |
409 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
410 |
1 |
409 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
4,704 |
1 |
4,703 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
4,704 |
1 |
4,703 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
4,704 |
1 |
4,703 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
5,404 |
0 |
5,404 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
4,704 |
0 |
4,704 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
4,704 |
0 |
4,704 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
4,713 |
0 |
4,713 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
4,704 |
0 |
4,704 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
4,704 |
0 |
4,704 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
4,704 |
0 |
4,704 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
5,482 |
0 |
5,482 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
5,631 |
0 |
5,631 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
6,100 |
0 |
6,100 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
6,230 |
0 |
6,230 |
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 |
981 |
993 |
981 |
990 |
1,213 |
- |
| 2024/07/31 |
989 |
1,001 |
980 |
981 |
242 |
-0.91 |
| 2024/08/01 |
981 |
1,000 |
981 |
996 |
176 |
1.53 |
| 2024/08/02 |
1,009 |
1,009 |
992 |
1,006 |
684 |
1.00 |
| 2024/08/05 |
1,007 |
1,080 |
1,006 |
1,043 |
8,530 |
3.68 |
| 2024/08/06 |
1,043 |
1,043 |
985 |
1,009 |
3,599 |
-3.26 |
| 2024/08/07 |
1,009 |
1,010 |
979 |
994 |
2,768 |
-1.49 |
| 2024/08/08 |
993 |
995 |
981 |
991 |
10,127 |
-0.30 |
| 2024/08/09 |
984 |
996 |
984 |
995 |
214 |
0.40 |
| 2024/08/13 |
994 |
994 |
983 |
983 |
42 |
-1.21 |
| 2024/08/14 |
982 |
982 |
974 |
974 |
630 |
-0.92 |
| 2024/08/15 |
973 |
990 |
969 |
970 |
716 |
-0.41 |
| 2024/08/16 |
964 |
970 |
963 |
963 |
1,434 |
-0.72 |
| 2024/08/19 |
960 |
969 |
960 |
965 |
2,137 |
0.21 |
| 2024/08/20 |
962 |
964 |
959 |
964 |
192 |
-0.10 |
| 2024/08/21 |
967 |
967 |
960 |
962 |
146 |
-0.21 |
| 2024/08/22 |
959 |
970 |
959 |
965 |
126 |
0.31 |
| 2024/08/23 |
964 |
964 |
960 |
963 |
178 |
-0.21 |
| 2024/08/26 |
962 |
962 |
955 |
956 |
1,557 |
-0.73 |
| 2024/08/27 |
955 |
955 |
939 |
940 |
3,319 |
-1.67 |
| 2024/08/28 |
940 |
941 |
936 |
938 |
370 |
-0.21 |
| 2024/08/29 |
937 |
943 |
934 |
943 |
1,348 |
0.53 |
| 2024/08/30 |
944 |
952 |
944 |
950 |
1,055 |
0.74 |
| 2024/09/02 |
950 |
950 |
945 |
945 |
26 |
-0.53 |
| 2024/09/03 |
946 |
953 |
946 |
950 |
236 |
0.53 |
| 2024/09/04 |
955 |
959 |
949 |
959 |
8,335 |
0.95 |
| 2024/09/05 |
958 |
959 |
950 |
958 |
961 |
-0.10 |
| 2024/09/06 |
957 |
959 |
956 |
958 |
350 |
0.00 |
| 2024/09/09 |
958 |
965 |
957 |
958 |
3,682 |
0.00 |
| 2024/09/10 |
957 |
957 |
945 |
949 |
2,250 |
-0.94 |
| 2024/09/11 |
950 |
961 |
950 |
959 |
188 |
1.05 |
| 2024/09/12 |
950 |
967 |
950 |
956 |
685 |
-0.31 |
| 2024/09/13 |
944 |
952 |
944 |
948 |
520 |
-0.84 |
| 2024/09/17 |
943 |
952 |
943 |
952 |
9,853 |
0.42 |
| 2024/09/18 |
951 |
955 |
950 |
950 |
188 |
-0.21 |
| 2024/09/19 |
949 |
952 |
946 |
952 |
349 |
0.21 |
| 2024/09/20 |
950 |
953 |
945 |
953 |
1,192 |
0.11 |
| 2024/09/24 |
946 |
954 |
946 |
952 |
2,752 |
-0.10 |
| 2024/09/25 |
942 |
959 |
942 |
949 |
421 |
-0.32 |
| 2024/09/26 |
949 |
952 |
949 |
952 |
118 |
0.32 |
| 2024/09/27 |
948 |
950 |
943 |
945 |
608 |
-0.74 |
| 2024/09/30 |
956 |
961 |
951 |
961 |
850 |
1.69 |
| 2024/10/01 |
961 |
965 |
960 |
964 |
282 |
0.31 |
| 2024/10/02 |
963 |
970 |
963 |
969 |
800 |
0.52 |
| 2024/10/03 |
969 |
969 |
962 |
965 |
1,896 |
-0.41 |
| 2024/10/04 |
969 |
969 |
962 |
962 |
6,252 |
-0.31 |
| 2024/10/07 |
962 |
974 |
962 |
974 |
201 |
1.25 |
| 2024/10/08 |
975 |
975 |
972 |
974 |
107 |
0.00 |
| 2024/10/09 |
973 |
974 |
973 |
974 |
1,044 |
0.00 |
| 2024/10/10 |
973 |
975 |
972 |
973 |
1,031 |
-0.10 |
| 2024/10/11 |
974 |
977 |
974 |
977 |
28 |
0.41 |
| 2024/10/15 |
976 |
981 |
974 |
979 |
153 |
0.20 |
| 2024/10/16 |
979 |
982 |
978 |
982 |
322 |
0.31 |
| 2024/10/17 |
981 |
981 |
974 |
977 |
427 |
-0.51 |
| 2024/10/18 |
976 |
978 |
974 |
978 |
12,789 |
0.10 |
| 2024/10/21 |
979 |
981 |
979 |
981 |
16 |
0.31 |
| 2024/10/22 |
982 |
986 |
980 |
981 |
120 |
0.00 |
| 2024/10/23 |
984 |
987 |
980 |
980 |
804 |
-0.10 |
| 2024/10/24 |
981 |
984 |
981 |
984 |
21 |
0.41 |
| 2024/10/25 |
985 |
986 |
984 |
986 |
509 |
0.20 |
| 2024/10/28 |
991 |
991 |
977 |
977 |
526 |
-0.91 |
| 2024/10/29 |
980 |
985 |
980 |
980 |
5 |
0.31 |
| 2024/10/30 |
979 |
979 |
974 |
974 |
16 |
-0.61 |
| 2024/10/31 |
980 |
987 |
980 |
987 |
29 |
1.33 |
| 2024/11/01 |
986 |
986 |
977 |
984 |
3,208 |
-0.30 |
| 2024/11/05 |
979 |
987 |
979 |
987 |
283 |
0.30 |
| 2024/11/06 |
972 |
984 |
972 |
980 |
161 |
-0.71 |
| 2024/11/07 |
985 |
987 |
985 |
987 |
2,053 |
0.71 |
| 2024/11/08 |
990 |
990 |
986 |
989 |
16,668 |
0.20 |
| 2024/11/11 |
990 |
990 |
986 |
990 |
59 |
0.10 |
| 2024/11/12 |
989 |
989 |
984 |
985 |
103 |
-0.51 |
| 2024/11/13 |
987 |
994 |
986 |
991 |
1,412 |
0.61 |
| 2024/11/14 |
991 |
1,000 |
991 |
1,000 |
1,736 |
0.91 |
| 2024/11/15 |
1,004 |
1,005 |
992 |
997 |
934 |
-0.30 |
| 2024/11/18 |
999 |
999 |
990 |
990 |
474 |
-0.70 |
| 2024/11/19 |
989 |
989 |
983 |
983 |
18 |
-0.71 |
| 2024/11/20 |
981 |
984 |
978 |
984 |
1,249 |
0.10 |
| 2024/11/21 |
980 |
987 |
980 |
987 |
425 |
0.30 |
| 2024/11/22 |
990 |
990 |
981 |
981 |
484 |
-0.61 |
| 2024/11/25 |
980 |
982 |
976 |
982 |
672 |
0.10 |
| 2024/11/26 |
983 |
986 |
982 |
983 |
15,780 |
0.10 |
| 2024/11/27 |
981 |
991 |
981 |
991 |
607 |
0.81 |
| 2024/11/28 |
988 |
988 |
981 |
986 |
26 |
-0.50 |
| 2024/11/29 |
983 |
987 |
983 |
985 |
409 |
-0.10 |
| 2024/12/02 |
987 |
994 |
987 |
994 |
4,153 |
0.91 |
| 2024/12/03 |
999 |
999 |
995 |
999 |
25 |
0.50 |
| 2024/12/04 |
1,000 |
1,000 |
994 |
995 |
14 |
-0.40 |
| 2024/12/05 |
996 |
1,000 |
995 |
997 |
14,237 |
0.20 |
| 2024/12/06 |
998 |
1,000 |
996 |
1,000 |
1,021 |
0.30 |
| 2024/12/09 |
1,001 |
1,008 |
1,001 |
1,008 |
249 |
0.80 |
| 2024/12/10 |
1,007 |
1,010 |
1,004 |
1,010 |
4,262 |
0.20 |
| 2024/12/11 |
1,013 |
1,013 |
1,004 |
1,005 |
626 |
-0.50 |
| 2024/12/12 |
1,006 |
1,009 |
1,006 |
1,009 |
17 |
0.40 |
| 2024/12/13 |
1,010 |
1,010 |
1,002 |
1,008 |
166 |
-0.10 |
| 2024/12/16 |
1,008 |
1,012 |
1,006 |
1,010 |
7,186 |
0.20 |
| 2024/12/17 |
1,009 |
1,009 |
1,004 |
1,009 |
83 |
-0.10 |
| 2024/12/18 |
1,010 |
1,012 |
1,007 |
1,009 |
7,954 |
0.00 |
| 2024/12/19 |
1,017 |
1,018 |
1,014 |
1,017 |
8,659 |
0.79 |
| 2024/12/20 |
1,016 |
1,016 |
1,006 |
1,006 |
61 |
-1.08 |
| 2024/12/23 |
1,014 |
1,014 |
1,004 |
1,008 |
1,341 |
0.20 |
| 2024/12/24 |
1,006 |
1,006 |
996 |
1,001 |
1,358 |
-0.69 |
| 2024/12/25 |
1,001 |
1,005 |
1,000 |
1,001 |
24 |
0.00 |
| 2024/12/26 |
1,002 |
1,002 |
989 |
989 |
1,104 |
-1.20 |
| 2024/12/27 |
984 |
985 |
980 |
982 |
1,465 |
-0.71 |
| 2024/12/30 |
982 |
985 |
978 |
985 |
507 |
0.31 |
| 2025/01/06 |
981 |
981 |
972 |
979 |
2,734 |
-0.61 |
| 2025/01/07 |
977 |
986 |
973 |
986 |
309 |
0.72 |
| 2025/01/08 |
984 |
985 |
981 |
985 |
24,558 |
-0.10 |
| 2025/01/09 |
986 |
1,014 |
986 |
1,014 |
459 |
2.94 |
| 2025/01/10 |
1,009 |
1,009 |
988 |
988 |
650 |
-2.56 |
| 2025/01/14 |
1,003 |
1,003 |
986 |
1,000 |
1,277 |
1.21 |
| 2025/01/15 |
998 |
1,000 |
990 |
997 |
43 |
-0.30 |
| 2025/01/16 |
998 |
998 |
991 |
992 |
95 |
-0.50 |
| 2025/01/17 |
993 |
998 |
993 |
994 |
305 |
0.20 |
| 2025/01/20 |
993 |
998 |
990 |
995 |
8,975 |
0.10 |
| 2025/01/21 |
996 |
999 |
992 |
999 |
10,136 |
0.40 |
| 2025/01/22 |
992 |
993 |
991 |
993 |
114 |
-0.60 |
| 2025/01/23 |
995 |
998 |
995 |
995 |
423 |
0.20 |
| 2025/01/24 |
998 |
998 |
975 |
983 |
6,827 |
-1.21 |
| 2025/01/27 |
972 |
972 |
963 |
963 |
1,620 |
-2.03 |
| 2025/01/28 |
961 |
964 |
947 |
955 |
3,190 |
-0.83 |
| 2025/01/29 |
949 |
951 |
944 |
951 |
13,069 |
-0.42 |
| 2025/01/30 |
959 |
959 |
948 |
948 |
632 |
-0.32 |
| 2025/01/31 |
949 |
956 |
949 |
950 |
4,119 |
0.21 |
| 2025/02/03 |
951 |
958 |
949 |
958 |
484 |
0.84 |
| 2025/02/04 |
958 |
961 |
957 |
961 |
687 |
0.31 |
| 2025/02/05 |
963 |
965 |
959 |
965 |
2,221 |
0.42 |
| 2025/02/06 |
970 |
970 |
960 |
961 |
843 |
-0.41 |
| 2025/02/07 |
962 |
969 |
962 |
968 |
106 |
0.73 |
| 2025/02/10 |
970 |
979 |
968 |
974 |
36,545 |
0.62 |
| 2025/02/12 |
973 |
976 |
971 |
974 |
1,694 |
0.00 |
| 2025/02/13 |
980 |
980 |
965 |
965 |
191 |
-0.92 |
| 2025/02/14 |
964 |
968 |
961 |
964 |
8,520 |
-0.10 |
| 2025/02/17 |
963 |
967 |
961 |
961 |
552 |
-0.31 |
| 2025/02/18 |
970 |
972 |
957 |
972 |
818 |
1.14 |
| 2025/02/19 |
971 |
971 |
957 |
962 |
1,540 |
-1.03 |
| 2025/02/20 |
969 |
969 |
961 |
963 |
639 |
0.10 |
| 2025/02/21 |
962 |
963 |
961 |
961 |
473 |
-0.21 |
| 2025/02/25 |
971 |
972 |
960 |
960 |
77,799 |
-0.10 |
| 2025/02/26 |
959 |
965 |
954 |
965 |
3,955 |
0.52 |
| 2025/02/27 |
966 |
966 |
946 |
946 |
1,158 |
-1.97 |
| 2025/02/28 |
947 |
950 |
944 |
950 |
92 |
0.42 |
| 2025/03/03 |
949 |
951 |
949 |
949 |
2,118 |
-0.11 |
| 2025/03/04 |
950 |
959 |
950 |
955 |
158 |
0.63 |
| 2025/03/05 |
966 |
966 |
957 |
961 |
72 |
0.63 |
| 2025/03/06 |
966 |
966 |
963 |
964 |
289 |
0.31 |
| 2025/03/07 |
970 |
971 |
965 |
966 |
5,860 |
0.21 |
| 2025/03/10 |
967 |
972 |
967 |
972 |
548 |
0.62 |
| 2025/03/11 |
974 |
980 |
974 |
977 |
55 |
0.51 |
| 2025/03/12 |
976 |
976 |
967 |
969 |
25 |
-0.82 |
| 2025/03/13 |
966 |
975 |
959 |
962 |
105 |
-0.72 |
| 2025/03/14 |
961 |
961 |
955 |
955 |
130 |
-0.73 |
| 2025/03/17 |
956 |
957 |
955 |
957 |
22 |
0.21 |
| 2025/03/18 |
956 |
956 |
945 |
945 |
1,558 |
-1.25 |
| 2025/03/19 |
946 |
950 |
944 |
944 |
290 |
-0.11 |
| 2025/03/21 |
951 |
951 |
939 |
946 |
4,536 |
0.21 |
| 2025/03/24 |
935 |
942 |
935 |
936 |
10,051 |
-1.06 |
| 2025/03/25 |
946 |
946 |
931 |
935 |
1,536 |
-0.11 |
| 2025/03/26 |
936 |
940 |
932 |
940 |
1,083 |
0.53 |
| 2025/03/27 |
941 |
941 |
926 |
927 |
2,628 |
-1.38 |
| 2025/03/28 |
928 |
935 |
928 |
931 |
1,132 |
0.43 |
| 2025/03/31 |
940 |
948 |
931 |
945 |
7,858 |
1.50 |
| 2025/04/01 |
944 |
944 |
934 |
939 |
3,537 |
-0.63 |
| 2025/04/02 |
938 |
950 |
938 |
950 |
2,002 |
1.17 |
| 2025/04/03 |
955 |
970 |
952 |
952 |
242 |
0.21 |
| 2025/04/04 |
951 |
952 |
947 |
950 |
1,113 |
-0.21 |
| 2025/04/07 |
963 |
989 |
958 |
975 |
15,392 |
2.63 |
| 2025/04/08 |
978 |
978 |
944 |
955 |
6,530 |
-2.05 |
| 2025/04/09 |
961 |
965 |
955 |
955 |
51,081 |
0.00 |
| 2025/04/10 |
949 |
953 |
929 |
929 |
3,675 |
-2.72 |
| 2025/04/11 |
944 |
949 |
941 |
941 |
9,148 |
1.29 |
| 2025/04/14 |
935 |
935 |
925 |
931 |
1,043 |
-1.06 |
| 2025/04/15 |
930 |
940 |
929 |
937 |
1,589 |
0.64 |
| 2025/04/16 |
938 |
938 |
932 |
932 |
8,555 |
-0.53 |
| 2025/04/17 |
932 |
933 |
930 |
931 |
62 |
-0.11 |
| 2025/04/18 |
930 |
931 |
929 |
931 |
820 |
0.00 |
| 2025/04/21 |
941 |
941 |
928 |
929 |
1,111 |
-0.21 |
| 2025/04/22 |
938 |
938 |
926 |
935 |
715 |
0.65 |
| 2025/04/23 |
933 |
937 |
922 |
937 |
555 |
0.21 |
| 2025/04/24 |
938 |
938 |
928 |
931 |
31,194 |
-0.64 |
| 2025/04/25 |
944 |
944 |
930 |
937 |
2,002 |
0.64 |
| 2025/04/28 |
937 |
937 |
929 |
929 |
121 |
-0.85 |
| 2025/04/30 |
930 |
935 |
928 |
928 |
2,066 |
-0.11 |
| 2025/05/01 |
929 |
931 |
916 |
917 |
6,214 |
-1.19 |
| 2025/05/02 |
914 |
916 |
907 |
910 |
3,674 |
-0.76 |
| 2025/05/07 |
910 |
917 |
905 |
912 |
904 |
0.22 |
| 2025/05/08 |
913 |
920 |
913 |
920 |
1,547 |
0.88 |
| 2025/05/09 |
921 |
923 |
918 |
921 |
939 |
0.11 |
| 2025/05/12 |
922 |
922 |
910 |
910 |
1,468 |
-1.19 |
| 2025/05/13 |
911 |
921 |
911 |
920 |
3,795 |
1.10 |
| 2025/05/14 |
921 |
921 |
917 |
917 |
319 |
-0.33 |
| 2025/05/15 |
921 |
921 |
916 |
916 |
476 |
-0.11 |
| 2025/05/16 |
922 |
922 |
911 |
917 |
676 |
0.11 |
| 2025/05/19 |
920 |
922 |
917 |
917 |
10,529 |
0.00 |
| 2025/05/20 |
917 |
925 |
917 |
925 |
2,164 |
0.87 |
| 2025/05/21 |
924 |
926 |
922 |
924 |
2,728 |
-0.11 |
| 2025/05/22 |
926 |
928 |
925 |
926 |
442 |
0.22 |
| 2025/05/23 |
925 |
925 |
920 |
923 |
243 |
-0.32 |
| 2025/05/26 |
922 |
922 |
914 |
919 |
524 |
-0.43 |
| 2025/05/27 |
918 |
918 |
913 |
913 |
262 |
-0.65 |
| 2025/05/28 |
912 |
913 |
907 |
907 |
55,757 |
-0.66 |
| 2025/05/29 |
908 |
909 |
905 |
909 |
1,367 |
0.22 |
| 2025/05/30 |
910 |
916 |
906 |
913 |
791 |
0.44 |
| 2025/06/02 |
912 |
913 |
908 |
913 |
629 |
0.00 |
| 2025/06/03 |
910 |
910 |
905 |
905 |
3,399 |
-0.88 |
| 2025/06/04 |
905 |
909 |
905 |
909 |
802 |
0.44 |
| 2025/06/05 |
910 |
910 |
905 |
905 |
177 |
-0.44 |
| 2025/06/06 |
905 |
905 |
901 |
901 |
294 |
-0.44 |
| 2025/06/09 |
900 |
909 |
895 |
909 |
106,256 |
0.89 |
| 2025/06/10 |
908 |
908 |
900 |
900 |
4,926 |
-0.99 |
| 2025/06/11 |
899 |
899 |
893 |
894 |
1,742 |
-0.67 |
| 2025/06/12 |
894 |
894 |
889 |
894 |
481 |
0.00 |
| 2025/06/13 |
893 |
893 |
880 |
880 |
930 |
-1.57 |
| 2025/06/16 |
882 |
886 |
876 |
886 |
10,603 |
0.68 |
| 2025/06/17 |
885 |
886 |
878 |
879 |
539 |
-0.79 |
| 2025/06/18 |
879 |
881 |
879 |
880 |
10,626 |
0.11 |
| 2025/06/19 |
881 |
882 |
880 |
881 |
233 |
0.11 |
| 2025/06/20 |
880 |
886 |
880 |
882 |
878 |
0.11 |
| 2025/06/23 |
883 |
883 |
875 |
877 |
662 |
-0.57 |
| 2025/06/24 |
878 |
878 |
874 |
876 |
942 |
-0.11 |
| 2025/06/25 |
876 |
878 |
874 |
875 |
329 |
-0.11 |
| 2025/06/26 |
876 |
884 |
876 |
878 |
25,898 |
0.34 |
| 2025/06/27 |
878 |
880 |
875 |
878 |
46,616 |
0.00 |
| 2025/06/30 |
878 |
882 |
870 |
882 |
31,094 |
0.46 |
| 2025/07/01 |
880 |
888 |
880 |
888 |
10,506 |
0.68 |
| 2025/07/02 |
887 |
889 |
875 |
880 |
34,563 |
-0.90 |
| 2025/07/03 |
880 |
880 |
876 |
877 |
26,921 |
-0.34 |
| 2025/07/04 |
875 |
878 |
875 |
876 |
2,193 |
-0.11 |
| 2025/07/07 |
875 |
875 |
868 |
869 |
544 |
-0.80 |
| 2025/07/08 |
866 |
879 |
866 |
879 |
705 |
1.15 |
| 2025/07/09 |
873 |
876 |
873 |
876 |
19,089 |
-0.34 |
| 2025/07/10 |
877 |
878 |
875 |
878 |
346 |
0.23 |
| 2025/07/11 |
876 |
876 |
870 |
870 |
2,247 |
-0.91 |
| 2025/07/14 |
872 |
872 |
866 |
867 |
487 |
-0.34 |
| 2025/07/15 |
866 |
868 |
864 |
866 |
347 |
-0.12 |
| 2025/07/16 |
865 |
865 |
861 |
865 |
785 |
-0.12 |
| 2025/07/17 |
864 |
864 |
860 |
860 |
260 |
-0.58 |
| 2025/07/18 |
863 |
863 |
859 |
863 |
286 |
0.35 |
| 2025/07/22 |
863 |
867 |
858 |
864 |
1,347 |
0.12 |
| 2025/07/23 |
863 |
863 |
856 |
859 |
2,677 |
-0.58 |
| 2025/07/24 |
859 |
860 |
855 |
858 |
1,549 |
-0.12 |
| 2025/07/25 |
858 |
859 |
853 |
859 |
601 |
0.12 |
| 2025/07/28 |
857 |
857 |
846 |
850 |
1,373 |
-1.05 |
| 2025/07/29 |
851 |
852 |
849 |
849 |
335 |
-0.12 |
| 2025/07/30 |
845 |
845 |
836 |
839 |
4,955 |
-1.18 |
| 2025/07/31 |
835 |
839 |
835 |
839 |
1,358 |
0.00 |
| 2025/08/01 |
838 |
839 |
832 |
835 |
877 |
-0.48 |
| 2025/08/04 |
836 |
836 |
830 |
834 |
7,280 |
-0.12 |
| 2025/08/05 |
826 |
834 |
826 |
834 |
4,588 |
0.00 |
| 2025/08/06 |
830 |
830 |
820 |
820 |
71,575 |
-1.68 |
| 2025/08/07 |
819 |
822 |
817 |
821 |
3,803 |
0.12 |
| 2025/08/08 |
821 |
823 |
818 |
823 |
10,929 |
0.24 |
| 2025/08/12 |
815 |
821 |
815 |
817 |
72,688 |
-0.73 |
| 2025/08/13 |
816 |
821 |
813 |
821 |
6,533 |
0.49 |
| 2025/08/14 |
821 |
824 |
819 |
823 |
161,611 |
0.24 |
| 2025/08/15 |
822 |
823 |
815 |
815 |
117,417 |
-0.97 |
| 2025/08/18 |
816 |
818 |
814 |
817 |
80,257 |
0.25 |
| 2025/08/19 |
816 |
817 |
807 |
807 |
175,203 |
-1.22 |
| 2025/08/20 |
806 |
807 |
801 |
802 |
137,741 |
-0.62 |
| 2025/08/21 |
799 |
804 |
799 |
802 |
155,050 |
0.00 |
| 2025/08/22 |
810 |
810 |
802 |
805 |
864 |
0.37 |
| 2025/08/25 |
804 |
807 |
802 |
804 |
193,078 |
-0.12 |
| 2025/08/26 |
805 |
811 |
803 |
811 |
269,601 |
0.87 |
| 2025/08/27 |
810 |
810 |
800 |
800 |
146,147 |
-1.36 |
| 2025/08/28 |
798 |
802 |
796 |
800 |
117,250 |
0.00 |
| 2025/08/29 |
801 |
808 |
796 |
808 |
232,803 |
1.00 |
| 2025/09/01 |
807 |
809 |
794 |
795 |
118,562 |
-1.61 |
| 2025/09/02 |
795 |
800 |
795 |
798 |
415,904 |
0.38 |
| 2025/09/03 |
799 |
809 |
799 |
808 |
383,819 |
1.25 |
| 2025/09/04 |
809 |
815 |
807 |
809 |
503,345 |
0.12 |
| 2025/09/05 |
810 |
816 |
809 |
812 |
4,353 |
0.37 |
| 2025/09/08 |
809 |
810 |
805 |
810 |
239,147 |
-0.25 |
| 2025/09/09 |
811 |
811 |
805 |
806 |
433,645 |
-0.49 |
| 2025/09/10 |
807 |
809 |
805 |
805 |
1,151 |
-0.12 |
| 2025/09/11 |
805 |
813 |
795 |
797 |
44,176 |
-0.99 |
| 2025/09/12 |
794 |
797 |
790 |
790 |
2,240 |
-0.88 |
| 2025/09/16 |
789 |
791 |
782 |
782 |
340,028 |
-1.01 |
| 2025/09/17 |
781 |
790 |
781 |
786 |
475,270 |
0.51 |
| 2025/09/18 |
785 |
789 |
784 |
789 |
820,721 |
0.38 |
| 2025/09/19 |
787 |
805 |
782 |
805 |
316,893 |
2.03 |
| 2025/09/22 |
818 |
818 |
786 |
790 |
720,413 |
-1.86 |
| 2025/09/24 |
789 |
792 |
789 |
792 |
589,246 |
0.25 |
| 2025/09/25 |
789 |
809 |
786 |
809 |
852,732 |
2.15 |
| 2025/09/26 |
786 |
792 |
783 |
792 |
692,143 |
-2.10 |
| 2025/09/29 |
790 |
796 |
786 |
796 |
653,420 |
0.51 |
| 2025/09/30 |
792 |
797 |
789 |
797 |
444,677 |
0.13 |
| 2025/10/01 |
789 |
798 |
788 |
788 |
241,904 |
-1.13 |
| 2025/10/02 |
789 |
797 |
786 |
791 |
552,115 |
0.38 |
| 2025/10/03 |
792 |
796 |
791 |
795 |
817,897 |
0.51 |
| 2025/10/06 |
793 |
793 |
778 |
783 |
5,247 |
-1.51 |
| 2025/10/07 |
783 |
785 |
778 |
785 |
275 |
0.26 |
| 2025/10/08 |
786 |
786 |
780 |
784 |
236 |
-0.13 |
| 2025/10/09 |
784 |
798 |
782 |
798 |
34,857 |
1.79 |
| 2025/10/10 |
787 |
787 |
783 |
787 |
509 |
-1.38 |
| 2025/10/14 |
792 |
794 |
784 |
789 |
21,323 |
0.25 |
| 2025/10/15 |
786 |
786 |
783 |
783 |
2,219 |
-0.76 |
| 2025/10/16 |
783 |
784 |
777 |
781 |
48,296 |
-0.26 |
| 2025/10/17 |
780 |
780 |
776 |
779 |
3,163 |
-0.26 |
| 2025/10/20 |
776 |
779 |
775 |
775 |
401 |
-0.51 |
| 2025/10/21 |
776 |
776 |
772 |
775 |
9,098 |
0.00 |
| 2025/10/22 |
769 |
771 |
768 |
768 |
4,205 |
-0.90 |
| 2025/10/23 |
770 |
770 |
762 |
763 |
78,195 |
-0.65 |
| 2025/10/24 |
762 |
766 |
760 |
766 |
1,416 |
0.39 |
| 2025/10/27 |
765 |
765 |
758 |
760 |
54,184 |
-0.78 |
| 2025/10/28 |
762 |
764 |
761 |
764 |
538 |
0.53 |
| 2025/10/29 |
763 |
770 |
763 |
770 |
8,772 |
0.79 |
| 2025/10/30 |
769 |
772 |
762 |
764 |
924 |
-0.78 |
| 2025/10/31 |
763 |
764 |
760 |
764 |
704 |
0.00 |
| 2025/11/04 |
766 |
766 |
760 |
761 |
29,459 |
-0.39 |
| 2025/11/05 |
763 |
765 |
757 |
757 |
10,927 |
-0.53 |
| 2025/11/06 |
757 |
758 |
754 |
754 |
413 |
-0.40 |
| 2025/11/07 |
754 |
757 |
752 |
755 |
1,193 |
0.13 |
| 2025/11/10 |
755 |
755 |
750 |
754 |
20,527 |
-0.13 |
| 2025/11/11 |
750 |
751 |
747 |
747 |
20,954 |
-0.93 |
| 2025/11/12 |
747 |
747 |
743 |
747 |
1,653 |
0.00 |
| 2025/11/13 |
747 |
750 |
746 |
749 |
445 |
0.27 |
| 2025/11/14 |
749 |
749 |
743 |
746 |
31,053 |
-0.40 |
| 2025/11/17 |
744 |
747 |
744 |
744 |
1,215 |
-0.27 |
| 2025/11/18 |
741 |
754 |
741 |
752 |
11,047 |
1.08 |
| 2025/11/19 |
753 |
758 |
752 |
756 |
1,909 |
0.53 |
| 2025/11/20 |
749 |
753 |
748 |
753 |
201 |
-0.40 |
| 2025/11/21 |
755 |
756 |
745 |
747 |
50,188 |
-0.80 |
| 2025/11/25 |
746 |
746 |
739 |
741 |
2,099 |
-0.80 |
| 2025/11/26 |
740 |
741 |
738 |
738 |
1,540 |
-0.40 |
| 2025/11/27 |
737 |
737 |
730 |
734 |
2,368 |
-0.54 |
| 2025/11/28 |
729 |
739 |
729 |
739 |
116,083 |
0.68 |
| 2025/12/01 |
739 |
747 |
738 |
747 |
2,260 |
1.08 |
| 2025/12/02 |
748 |
750 |
746 |
749 |
1,531 |
0.27 |
| 2025/12/03 |
750 |
753 |
748 |
752 |
1,166 |
0.40 |
| 2025/12/04 |
753 |
758 |
752 |
757 |
1,412 |
0.66 |
| 2025/12/05 |
759 |
762 |
756 |
761 |
190,831 |
0.53 |
| 2025/12/08 |
761 |
766 |
758 |
761 |
3,996 |
0.00 |
| 2025/12/09 |
766 |
768 |
759 |
759 |
47,966 |
-0.26 |
| 2025/12/10 |
759 |
761 |
755 |
756 |
5,063 |
-0.40 |
| 2025/12/11 |
758 |
766 |
756 |
760 |
33,358 |
0.53 |
| 2025/12/12 |
761 |
765 |
749 |
765 |
44,077 |
0.66 |
| 2025/12/15 |
752 |
752 |
747 |
747 |
3,632 |
-2.35 |
| 2025/12/16 |
751 |
751 |
744 |
746 |
51,458 |
-0.13 |
| 2025/12/17 |
746 |
748 |
744 |
744 |
874 |
-0.27 |
| 2025/12/18 |
745 |
749 |
741 |
749 |
20,533 |
0.67 |
| 2025/12/19 |
744 |
744 |
738 |
739 |
2,404 |
-1.34 |
| 2025/12/22 |
740 |
745 |
736 |
745 |
2,348 |
0.81 |
| 2025/12/23 |
744 |
744 |
740 |
742 |
14,107 |
-0.40 |
| 2025/12/24 |
742 |
742 |
736 |
736 |
5,099 |
-0.81 |
| 2025/12/25 |
737 |
737 |
732 |
732 |
3,328 |
-0.54 |
| 2025/12/26 |
733 |
739 |
731 |
735 |
21,398 |
0.41 |
| 2025/12/29 |
736 |
739 |
736 |
739 |
440,464 |
0.54 |
| 2025/12/30 |
734 |
737 |
731 |
734 |
253,582 |
-0.68 |
| 2026/01/05 |
734 |
739 |
730 |
733 |
12,307 |
-0.14 |
| 2026/01/06 |
735 |
735 |
729 |
731 |
1,555 |
-0.27 |
| 2026/01/07 |
731 |
732 |
724 |
728 |
102,183 |
-0.41 |
| 2026/01/08 |
728 |
728 |
724 |
724 |
87,692 |
-0.55 |
| 2026/01/09 |
725 |
725 |
723 |
723 |
16,318 |
-0.14 |
| 2026/01/13 |
728 |
728 |
723 |
724 |
235,990 |
0.14 |
| 2026/01/14 |
724 |
725 |
722 |
723 |
20,329 |
-0.14 |
| 2026/01/15 |
738 |
739 |
718 |
737 |
759 |
1.94 |
| 2026/01/16 |
730 |
730 |
713 |
724 |
1,141 |
-1.76 |
| 2026/01/19 |
723 |
724 |
712 |
724 |
6,228 |
0.00 |
| 2026/01/20 |
720 |
726 |
717 |
726 |
809 |
0.28 |
| 2026/01/21 |
727 |
738 |
727 |
736 |
86,791 |
1.38 |
| 2026/01/22 |
737 |
737 |
730 |
736 |
2,409 |
0.00 |
