価格情報
| 始値 |
3,335円 |
| 高値 |
3,341円 |
| 安値 |
3,332円 |
| 終値 |
3,339円 |
| 出来高 |
674株 |
| 売買代金 |
2,248,126円 |
| 売り気配 (15:29) |
3,339円 |
| 買い気配 (15:29) |
3,338円 |
| 年初来高値 (2026/01/13) |
3,435円 |
| 年初来安値 (2025/04/09) |
2,326円 |
基本情報
| 銘柄名 |
上場インデックスファンド米国株式（ダウ平均）為替ヘッジなし |
| 英文銘柄名 |
LISTED INDEX FUND US EQUITY (DOW AVERAGE) NO CURRE |
| 時価総額 |
1,297,480,500.0円 |
| 発行済株式総数 |
386,500株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
299 |
73 |
| 2026/01/09 |
0 |
0 |
226 |
-1,899 |
| 2025/12/26 |
0 |
0 |
2,125 |
688 |
| 2025/12/19 |
0 |
0 |
1,437 |
46 |
| 2025/12/12 |
0 |
0 |
1,391 |
-2,182 |
| 2025/12/05 |
0 |
0 |
3,573 |
864 |
| 2025/11/28 |
0 |
0 |
2,709 |
-831 |
| 2025/11/21 |
0 |
0 |
3,540 |
3,069 |
| 2025/11/14 |
0 |
0 |
471 |
-2,636 |
| 2025/11/07 |
0 |
0 |
3,107 |
-20 |
| 2025/10/31 |
0 |
0 |
3,127 |
1,688 |
| 2025/10/24 |
0 |
0 |
1,439 |
-1,000 |
| 2025/10/17 |
0 |
0 |
2,439 |
922 |
| 2025/10/10 |
0 |
0 |
1,517 |
-1,101 |
| 2025/10/03 |
0 |
0 |
2,618 |
-64 |
| 2025/09/26 |
0 |
0 |
2,682 |
-2 |
| 2025/09/19 |
0 |
0 |
2,684 |
1,100 |
| 2025/09/12 |
0 |
0 |
1,584 |
-523 |
| 2025/09/05 |
0 |
0 |
2,107 |
-1,018 |
| 2025/08/29 |
0 |
0 |
3,125 |
1,033 |
| 2025/08/22 |
0 |
0 |
2,092 |
-96 |
| 2025/08/15 |
0 |
0 |
2,188 |
41 |
| 2025/08/08 |
0 |
0 |
2,147 |
-55 |
| 2025/08/01 |
0 |
0 |
2,202 |
0 |
| 2025/07/25 |
0 |
0 |
2,202 |
-8,650 |
| 2025/07/18 |
0 |
0 |
10,852 |
5,740 |
| 2025/07/11 |
0 |
0 |
5,112 |
-696 |
| 2025/07/04 |
0 |
0 |
5,808 |
182 |
| 2025/06/27 |
0 |
0 |
5,626 |
-1,478 |
| 2025/06/20 |
0 |
0 |
7,104 |
-1,042 |
| 2025/06/13 |
0 |
0 |
8,146 |
1,937 |
| 2025/06/06 |
0 |
0 |
6,209 |
-109 |
| 2025/05/30 |
0 |
0 |
6,318 |
-356 |
| 2025/05/23 |
0 |
0 |
6,674 |
54 |
| 2025/05/16 |
0 |
0 |
6,620 |
743 |
| 2025/05/09 |
0 |
0 |
5,877 |
-725 |
| 2025/05/02 |
0 |
0 |
6,602 |
-1,180 |
| 2025/04/25 |
0 |
0 |
7,782 |
-1,351 |
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 |
35 |
0 |
35 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
480 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
1440 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
240 |
- |
- |
- |
| 2025/12/24 |
東証 |
16 |
0 |
16 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
230 |
0 |
230 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
215 |
0 |
215 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
222 |
0 |
222 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
223 |
0 |
223 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
221 |
0 |
221 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
230 |
0 |
230 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
218 |
0 |
218 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
215 |
0 |
215 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
215 |
0 |
215 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
215 |
0 |
215 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
115 |
0 |
115 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
115 |
0 |
115 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
129 |
0 |
129 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
129 |
0 |
129 |
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(%) |
| 2024/07/29 |
2,731 |
2,733 |
2,717 |
2,722 |
2,170 |
- |
| 2024/07/30 |
2,711 |
2,717 |
2,707 |
2,716 |
180 |
-0.24 |
| 2024/07/31 |
2,730 |
2,730 |
2,689 |
2,712 |
3,450 |
-0.15 |
| 2024/08/01 |
2,725 |
2,725 |
2,646 |
2,669 |
30,200 |
-1.57 |
| 2024/08/02 |
2,615 |
2,650 |
2,602 |
2,602 |
6,920 |
-2.51 |
| 2024/08/05 |
2,502 |
2,502 |
2,454 |
2,456 |
6,180 |
-5.61 |
| 2024/08/06 |
2,456 |
2,481 |
2,456 |
2,475 |
710 |
0.75 |
| 2024/08/07 |
2,501 |
2,524 |
2,449 |
2,514 |
2,550 |
1.60 |
| 2024/08/08 |
2,461 |
2,474 |
2,451 |
2,460 |
20,080 |
-2.15 |
| 2024/08/09 |
2,532 |
2,533 |
2,525 |
2,529 |
660 |
2.80 |
| 2024/08/14 |
2,561 |
2,561 |
2,532 |
2,546 |
180 |
0.65 |
| 2024/08/15 |
2,575 |
2,575 |
2,564 |
2,564 |
60 |
0.71 |
| 2024/08/16 |
2,590 |
2,635 |
2,590 |
2,632 |
240 |
2.65 |
| 2024/08/19 |
2,632 |
2,632 |
2,609 |
2,609 |
120 |
-0.86 |
| 2024/08/20 |
2,605 |
2,612 |
2,605 |
2,612 |
140 |
0.11 |
| 2024/08/21 |
2,584 |
2,594 |
2,584 |
2,594 |
1,040 |
-0.69 |
| 2024/08/22 |
2,595 |
2,595 |
2,583 |
2,583 |
300 |
-0.44 |
| 2024/08/23 |
2,597 |
2,597 |
2,587 |
2,587 |
150 |
0.17 |
| 2024/08/26 |
2,587 |
2,587 |
2,572 |
2,580 |
180 |
-0.27 |
| 2024/08/27 |
2,599 |
2,600 |
2,597 |
2,597 |
110 |
0.64 |
| 2024/08/28 |
2,597 |
2,597 |
2,597 |
2,597 |
70 |
0.00 |
| 2024/08/29 |
2,585 |
2,594 |
2,585 |
2,594 |
5,390 |
-0.10 |
| 2024/08/30 |
2,610 |
2,612 |
2,610 |
2,611 |
12,280 |
0.64 |
| 2024/09/02 |
2,660 |
2,687 |
2,641 |
2,648 |
480 |
1.42 |
| 2024/09/03 |
2,657 |
2,662 |
2,645 |
2,645 |
650 |
-0.09 |
| 2024/09/04 |
2,595 |
2,596 |
2,581 |
2,583 |
4,890 |
-2.34 |
| 2024/09/05 |
2,633 |
2,633 |
2,560 |
2,563 |
690 |
-0.77 |
| 2024/09/06 |
2,546 |
2,551 |
2,536 |
2,536 |
230 |
-1.05 |
| 2024/09/09 |
2,536 |
2,536 |
2,511 |
2,520 |
60 |
-0.65 |
| 2024/09/10 |
2,545 |
2,551 |
2,545 |
2,545 |
350 |
1.01 |
| 2024/09/11 |
2,540 |
2,540 |
2,489 |
2,499 |
300 |
-1.83 |
| 2024/09/12 |
2,546 |
2,549 |
2,546 |
2,547 |
390 |
1.92 |
| 2024/09/13 |
2,557 |
2,557 |
2,525 |
2,529 |
84,850 |
-0.71 |
| 2024/09/17 |
2,579 |
2,579 |
2,549 |
2,550 |
25,310 |
0.83 |
| 2024/09/18 |
2,561 |
2,577 |
2,561 |
2,572 |
8,680 |
0.86 |
| 2024/09/19 |
2,598 |
2,613 |
2,597 |
2,602 |
20,580 |
1.17 |
| 2024/09/20 |
2,627 |
2,627 |
2,601 |
2,611 |
1,650 |
0.35 |
| 2024/09/24 |
2,639 |
2,647 |
2,630 |
2,647 |
3,610 |
1.38 |
| 2024/09/25 |
2,619 |
2,634 |
2,619 |
2,632 |
340 |
-0.55 |
| 2024/09/26 |
2,651 |
2,657 |
2,649 |
2,656 |
2,430 |
0.91 |
| 2024/09/27 |
2,668 |
2,697 |
2,668 |
2,691 |
8,390 |
1.32 |
| 2024/09/30 |
2,732 |
2,732 |
2,613 |
2,614 |
42,310 |
-2.88 |
| 2024/10/01 |
2,663 |
2,663 |
2,653 |
2,660 |
2,970 |
1.78 |
| 2024/10/02 |
2,645 |
2,645 |
2,630 |
2,633 |
8,840 |
-1.02 |
| 2024/10/03 |
2,661 |
2,708 |
2,661 |
2,697 |
3,470 |
2.43 |
| 2024/10/04 |
2,679 |
2,679 |
2,676 |
2,676 |
750 |
-0.78 |
| 2024/10/07 |
2,747 |
2,747 |
2,738 |
2,738 |
5,530 |
2.32 |
| 2024/10/08 |
2,688 |
2,710 |
2,688 |
2,700 |
16,990 |
-1.39 |
| 2024/10/09 |
2,747 |
2,747 |
2,716 |
2,719 |
860 |
0.70 |
| 2024/10/10 |
2,750 |
2,776 |
2,750 |
2,772 |
19,750 |
1.95 |
| 2024/10/11 |
2,770 |
2,770 |
2,752 |
2,754 |
260 |
-0.67 |
| 2024/10/15 |
2,819 |
2,819 |
2,814 |
2,817 |
2,010 |
2.31 |
| 2024/10/16 |
2,817 |
2,817 |
2,780 |
2,782 |
590 |
-1.24 |
| 2024/10/17 |
2,805 |
2,811 |
2,804 |
2,807 |
2,750 |
0.88 |
| 2024/10/18 |
2,825 |
2,833 |
2,825 |
2,826 |
20,010 |
0.68 |
| 2024/10/21 |
2,816 |
2,825 |
2,816 |
2,819 |
740 |
-0.25 |
| 2024/10/22 |
2,803 |
2,824 |
2,803 |
2,823 |
1,230 |
0.16 |
| 2024/10/23 |
2,804 |
2,842 |
2,804 |
2,841 |
39,420 |
0.62 |
| 2024/10/24 |
2,829 |
2,829 |
2,820 |
2,821 |
6,700 |
-0.69 |
| 2024/10/25 |
2,810 |
2,811 |
2,803 |
2,803 |
7,460 |
-0.66 |
| 2024/10/28 |
2,803 |
2,838 |
2,803 |
2,830 |
1,540 |
0.96 |
| 2024/10/29 |
2,826 |
2,829 |
2,822 |
2,822 |
7,030 |
-0.27 |
| 2024/10/30 |
2,846 |
2,846 |
2,825 |
2,825 |
13,300 |
0.09 |
| 2024/10/31 |
2,845 |
2,845 |
2,807 |
2,808 |
8,060 |
-0.60 |
| 2024/11/01 |
2,800 |
2,800 |
2,770 |
2,784 |
780 |
-0.85 |
| 2024/11/05 |
2,813 |
2,813 |
2,776 |
2,782 |
690 |
-0.07 |
| 2024/11/06 |
2,815 |
2,880 |
2,792 |
2,879 |
11,750 |
3.49 |
| 2024/11/07 |
2,948 |
2,952 |
2,944 |
2,948 |
4,230 |
2.40 |
| 2024/11/08 |
2,932 |
2,932 |
2,915 |
2,920 |
15,010 |
-0.93 |
| 2024/11/11 |
2,938 |
2,952 |
2,938 |
2,952 |
7,080 |
1.08 |
| 2024/11/12 |
2,985 |
2,985 |
2,961 |
2,961 |
18,770 |
0.30 |
| 2024/11/13 |
2,977 |
2,977 |
2,960 |
2,976 |
5,780 |
0.52 |
| 2024/11/14 |
2,991 |
2,994 |
2,985 |
2,991 |
8,670 |
0.50 |
| 2024/11/15 |
3,000 |
3,000 |
2,977 |
2,977 |
87,640 |
-0.48 |
| 2024/11/18 |
2,927 |
2,942 |
2,920 |
2,929 |
7,520 |
-1.61 |
| 2024/11/19 |
2,921 |
2,929 |
2,917 |
2,928 |
5,740 |
-0.02 |
| 2024/11/20 |
2,928 |
2,933 |
2,926 |
2,931 |
360 |
0.10 |
| 2024/11/21 |
2,936 |
2,939 |
2,930 |
2,934 |
3,520 |
0.09 |
| 2024/11/22 |
2,957 |
2,971 |
2,952 |
2,971 |
2,390 |
1.26 |
| 2024/11/25 |
2,998 |
3,004 |
2,989 |
3,004 |
7,150 |
1.13 |
| 2024/11/26 |
3,011 |
3,011 |
2,996 |
3,004 |
16,990 |
0.00 |
| 2024/11/27 |
3,004 |
3,004 |
2,985 |
2,988 |
22,340 |
-0.53 |
| 2024/11/28 |
2,999 |
2,999 |
2,964 |
2,970 |
680 |
-0.60 |
| 2024/11/29 |
2,970 |
2,970 |
2,939 |
2,942 |
2,410 |
-0.94 |
| 2024/12/02 |
2,945 |
2,958 |
2,942 |
2,949 |
1,620 |
0.24 |
| 2024/12/03 |
2,930 |
2,942 |
2,929 |
2,940 |
1,210 |
-0.31 |
| 2024/12/04 |
2,930 |
2,944 |
2,930 |
2,937 |
2,430 |
-0.12 |
| 2024/12/05 |
2,960 |
2,961 |
2,947 |
2,952 |
3,860 |
0.53 |
| 2024/12/06 |
2,947 |
2,947 |
2,930 |
2,933 |
540 |
-0.64 |
| 2024/12/09 |
2,931 |
2,931 |
2,922 |
2,930 |
400 |
-0.12 |
| 2024/12/10 |
2,968 |
2,968 |
2,932 |
2,932 |
1,990 |
0.09 |
| 2024/12/11 |
2,934 |
2,940 |
2,930 |
2,930 |
5,240 |
-0.07 |
| 2024/12/12 |
2,935 |
2,945 |
2,929 |
2,945 |
5,890 |
0.51 |
| 2024/12/13 |
2,959 |
2,959 |
2,929 |
2,937 |
7,260 |
-0.29 |
| 2024/12/16 |
2,941 |
2,954 |
2,941 |
2,946 |
900 |
0.32 |
| 2024/12/17 |
2,969 |
2,969 |
2,940 |
2,944 |
5,620 |
-0.07 |
| 2024/12/18 |
2,934 |
2,934 |
2,919 |
2,920 |
4,000 |
-0.82 |
| 2024/12/19 |
2,865 |
2,882 |
2,863 |
2,879 |
17,250 |
-1.40 |
| 2024/12/20 |
2,906 |
2,922 |
2,895 |
2,904 |
5,450 |
0.85 |
| 2024/12/23 |
2,954 |
2,954 |
2,939 |
2,947 |
6,110 |
1.50 |
| 2024/12/24 |
2,941 |
2,951 |
2,941 |
2,946 |
30,860 |
-0.03 |
| 2024/12/25 |
2,935 |
2,978 |
2,935 |
2,967 |
8,830 |
0.70 |
| 2024/12/26 |
2,988 |
2,988 |
2,968 |
2,977 |
2,240 |
0.34 |
| 2024/12/27 |
2,978 |
2,989 |
2,978 |
2,988 |
17,460 |
0.37 |
| 2024/12/30 |
2,962 |
2,972 |
2,960 |
2,967 |
14,050 |
-0.69 |
| 2025/01/06 |
2,981 |
2,981 |
2,939 |
2,947 |
2,220 |
-0.67 |
| 2025/01/07 |
2,940 |
2,948 |
2,938 |
2,938 |
1,100 |
-0.32 |
| 2025/01/08 |
2,932 |
2,942 |
2,931 |
2,938 |
1,460 |
0.00 |
| 2025/01/09 |
2,934 |
2,935 |
2,927 |
2,934 |
1,220 |
-0.12 |
| 2025/01/10 |
2,914 |
2,937 |
2,914 |
2,937 |
670 |
0.09 |
| 2025/01/14 |
2,905 |
2,913 |
2,904 |
2,910 |
7,980 |
-0.90 |
| 2025/01/15 |
2,960 |
2,960 |
2,916 |
2,923 |
1,160 |
0.43 |
| 2025/01/16 |
2,973 |
2,973 |
2,928 |
2,936 |
11,860 |
0.46 |
| 2025/01/17 |
2,901 |
2,935 |
2,901 |
2,935 |
440 |
-0.03 |
| 2025/01/20 |
2,970 |
2,970 |
2,951 |
2,960 |
1,870 |
0.85 |
| 2025/01/21 |
2,970 |
2,970 |
2,949 |
2,954 |
20,870 |
-0.22 |
| 2025/01/22 |
2,989 |
2,995 |
2,984 |
2,995 |
1,830 |
1.39 |
| 2025/01/23 |
3,009 |
3,015 |
3,007 |
3,011 |
23,960 |
0.55 |
| 2025/01/24 |
3,033 |
3,034 |
3,011 |
3,012 |
9,930 |
0.03 |
| 2025/01/27 |
3,011 |
3,011 |
2,998 |
3,004 |
390 |
-0.27 |
| 2025/01/28 |
3,032 |
3,032 |
3,017 |
3,032 |
1,180 |
0.93 |
| 2025/01/29 |
3,032 |
3,040 |
3,031 |
3,031 |
1,150 |
-0.03 |
| 2025/01/30 |
3,017 |
3,023 |
3,017 |
3,023 |
1,260 |
-0.26 |
| 2025/01/31 |
3,018 |
3,031 |
3,016 |
3,031 |
200 |
0.26 |
| 2025/02/03 |
2,985 |
2,991 |
2,973 |
2,978 |
880 |
-1.77 |
| 2025/02/04 |
3,015 |
3,017 |
2,990 |
2,990 |
3,910 |
0.40 |
| 2025/02/05 |
2,992 |
2,992 |
2,970 |
2,974 |
2,150 |
-0.54 |
| 2025/02/06 |
2,988 |
2,989 |
2,977 |
2,988 |
180 |
0.49 |
| 2025/02/07 |
2,953 |
2,957 |
2,945 |
2,957 |
1,240 |
-1.04 |
| 2025/02/10 |
2,935 |
2,942 |
2,935 |
2,939 |
230 |
-0.61 |
| 2025/02/12 |
2,977 |
2,999 |
2,977 |
2,987 |
1,570 |
1.63 |
| 2025/02/13 |
2,967 |
2,992 |
2,967 |
2,992 |
110 |
0.17 |
| 2025/02/14 |
3,000 |
3,000 |
2,995 |
2,995 |
20 |
0.10 |
| 2025/02/17 |
2,994 |
2,994 |
2,946 |
2,948 |
3,430 |
-1.59 |
| 2025/02/18 |
2,954 |
2,959 |
2,954 |
2,959 |
90 |
0.39 |
| 2025/02/19 |
2,979 |
2,979 |
2,951 |
2,954 |
1,110 |
-0.19 |
| 2025/02/20 |
2,927 |
2,928 |
2,919 |
2,919 |
480 |
-1.19 |
| 2025/02/21 |
2,909 |
2,909 |
2,884 |
2,897 |
710 |
-0.75 |
| 2025/02/25 |
2,862 |
2,862 |
2,841 |
2,844 |
2,150 |
-1.81 |
| 2025/02/26 |
2,836 |
2,852 |
2,836 |
2,852 |
1,460 |
0.26 |
| 2025/02/27 |
2,830 |
2,830 |
2,817 |
2,830 |
500 |
-0.75 |
| 2025/02/28 |
2,853 |
2,853 |
2,814 |
2,829 |
350 |
-0.04 |
| 2025/03/03 |
2,886 |
2,886 |
2,875 |
2,875 |
420 |
1.61 |
| 2025/03/04 |
2,825 |
2,830 |
2,800 |
2,830 |
38,720 |
-1.57 |
| 2025/03/05 |
2,835 |
2,835 |
2,791 |
2,792 |
11,230 |
-1.34 |
| 2025/03/06 |
2,798 |
2,804 |
2,798 |
2,802 |
1,360 |
0.38 |
| 2025/03/07 |
2,774 |
2,774 |
2,741 |
2,746 |
1,080 |
-2.00 |
| 2025/03/10 |
2,741 |
2,748 |
2,735 |
2,748 |
750 |
0.05 |
| 2025/03/11 |
2,690 |
2,704 |
2,678 |
2,704 |
970 |
-1.60 |
| 2025/03/12 |
2,687 |
2,689 |
2,680 |
2,689 |
630 |
-0.55 |
| 2025/03/13 |
2,689 |
2,689 |
2,655 |
2,662 |
900 |
-0.99 |
| 2025/03/14 |
2,650 |
2,664 |
2,644 |
2,664 |
54,950 |
0.08 |
| 2025/03/17 |
2,683 |
2,688 |
2,681 |
2,685 |
2,720 |
0.79 |
| 2025/03/18 |
2,718 |
2,732 |
2,718 |
2,730 |
2,750 |
1.68 |
| 2025/03/19 |
2,720 |
2,723 |
2,717 |
2,717 |
530 |
-0.48 |
| 2025/03/21 |
2,745 |
2,745 |
2,729 |
2,738 |
370 |
0.77 |
| 2025/03/24 |
2,755 |
2,765 |
2,755 |
2,761 |
520 |
0.82 |
| 2025/03/25 |
2,801 |
2,805 |
2,794 |
2,794 |
1,370 |
1.20 |
| 2025/03/26 |
2,799 |
2,802 |
2,799 |
2,802 |
1,720 |
0.29 |
| 2025/03/27 |
2,767 |
2,788 |
2,767 |
2,788 |
1,080 |
-0.50 |
| 2025/03/28 |
2,824 |
2,824 |
2,788 |
2,792 |
260 |
0.14 |
| 2025/03/31 |
2,703 |
2,703 |
2,689 |
2,693 |
1,120 |
-3.53 |
| 2025/04/01 |
2,743 |
2,743 |
2,735 |
2,740 |
280 |
1.75 |
| 2025/04/02 |
2,787 |
2,787 |
2,743 |
2,743 |
100 |
0.11 |
| 2025/04/03 |
2,693 |
2,693 |
2,650 |
2,661 |
440 |
-3.01 |
| 2025/04/04 |
2,589 |
2,591 |
2,554 |
2,576 |
3,240 |
-3.18 |
| 2025/04/07 |
2,476 |
2,476 |
2,350 |
2,356 |
10,260 |
-8.54 |
| 2025/04/08 |
2,486 |
2,493 |
2,483 |
2,489 |
2,190 |
5.62 |
| 2025/04/09 |
2,402 |
2,402 |
2,326 |
2,353 |
1,995 |
-5.45 |
| 2025/04/10 |
2,630 |
2,630 |
2,592 |
2,600 |
12,024 |
10.50 |
| 2025/04/11 |
2,500 |
2,518 |
2,447 |
2,517 |
781 |
-3.19 |
| 2025/04/14 |
2,533 |
2,534 |
2,506 |
2,520 |
758 |
0.12 |
| 2025/04/15 |
2,530 |
2,540 |
2,528 |
2,535 |
3,276 |
0.60 |
| 2025/04/16 |
2,517 |
2,517 |
2,490 |
2,500 |
10,382 |
-1.38 |
| 2025/04/17 |
2,450 |
2,500 |
2,450 |
2,500 |
3,325 |
0.00 |
| 2025/04/18 |
2,468 |
2,468 |
2,437 |
2,445 |
17,028 |
-2.20 |
| 2025/04/21 |
2,445 |
2,445 |
2,388 |
2,395 |
1,326 |
-2.04 |
| 2025/04/22 |
2,360 |
2,387 |
2,342 |
2,353 |
8,770 |
-1.75 |
| 2025/04/23 |
2,478 |
2,478 |
2,455 |
2,459 |
1,676 |
4.50 |
| 2025/04/24 |
2,479 |
2,481 |
2,464 |
2,465 |
285 |
0.24 |
| 2025/04/25 |
2,494 |
2,540 |
2,494 |
2,522 |
330 |
2.31 |
| 2025/04/28 |
2,522 |
2,522 |
2,502 |
2,511 |
144 |
-0.44 |
| 2025/04/30 |
2,520 |
2,524 |
2,515 |
2,524 |
3,035 |
0.52 |
| 2025/05/01 |
2,551 |
2,579 |
2,548 |
2,579 |
4,711 |
2.18 |
| 2025/05/02 |
2,590 |
2,619 |
2,588 |
2,599 |
7,173 |
0.78 |
| 2025/05/07 |
2,572 |
2,578 |
2,565 |
2,565 |
518 |
-1.31 |
| 2025/05/08 |
2,566 |
2,597 |
2,566 |
2,597 |
2,439 |
1.25 |
| 2025/05/09 |
2,647 |
2,647 |
2,630 |
2,633 |
575 |
1.39 |
| 2025/05/12 |
2,646 |
2,665 |
2,646 |
2,665 |
4,874 |
1.22 |
| 2025/05/13 |
2,743 |
2,743 |
2,729 |
2,733 |
1,747 |
2.55 |
| 2025/05/14 |
2,740 |
2,740 |
2,709 |
2,713 |
1,510 |
-0.73 |
| 2025/05/15 |
2,700 |
2,700 |
2,670 |
2,672 |
520 |
-1.51 |
| 2025/05/16 |
2,686 |
2,692 |
2,682 |
2,685 |
1,079 |
0.49 |
| 2025/05/19 |
2,686 |
2,695 |
2,686 |
2,689 |
8,180 |
0.15 |
| 2025/05/20 |
2,739 |
2,739 |
2,702 |
2,702 |
829 |
0.48 |
| 2025/05/21 |
2,702 |
2,702 |
2,675 |
2,675 |
111 |
-1.00 |
| 2025/05/22 |
2,655 |
2,655 |
2,622 |
2,622 |
6,444 |
-1.98 |
| 2025/05/23 |
2,624 |
2,637 |
2,624 |
2,625 |
281 |
0.11 |
| 2025/05/26 |
2,624 |
2,625 |
2,614 |
2,625 |
145 |
0.00 |
| 2025/05/27 |
2,626 |
2,635 |
2,611 |
2,635 |
23,999 |
0.38 |
| 2025/05/28 |
2,651 |
2,680 |
2,651 |
2,672 |
885 |
1.40 |
| 2025/05/29 |
2,720 |
2,730 |
2,712 |
2,723 |
99,921 |
1.91 |
| 2025/05/30 |
2,677 |
2,677 |
2,641 |
2,655 |
3,220 |
-2.50 |
| 2025/06/02 |
2,668 |
2,668 |
2,643 |
2,643 |
587 |
-0.45 |
| 2025/06/03 |
2,637 |
2,638 |
2,637 |
2,637 |
201 |
-0.23 |
| 2025/06/04 |
2,658 |
2,686 |
2,658 |
2,681 |
127 |
1.67 |
| 2025/06/05 |
2,667 |
2,667 |
2,651 |
2,661 |
4,631 |
-0.75 |
| 2025/06/06 |
2,671 |
2,678 |
2,668 |
2,678 |
55 |
0.64 |
| 2025/06/09 |
2,693 |
2,709 |
2,693 |
2,700 |
1,214 |
0.82 |
| 2025/06/10 |
2,711 |
2,726 |
2,703 |
2,707 |
813 |
0.26 |
| 2025/06/11 |
2,709 |
2,722 |
2,709 |
2,722 |
6,271 |
0.55 |
| 2025/06/12 |
2,715 |
2,715 |
2,689 |
2,693 |
21,077 |
-1.07 |
| 2025/06/13 |
2,684 |
2,684 |
2,647 |
2,669 |
21,079 |
-0.89 |
| 2025/06/16 |
2,664 |
2,673 |
2,664 |
2,669 |
504 |
0.00 |
| 2025/06/17 |
2,675 |
2,693 |
2,675 |
2,684 |
1,261 |
0.56 |
| 2025/06/18 |
2,708 |
2,708 |
2,681 |
2,689 |
429 |
0.19 |
| 2025/06/19 |
2,684 |
2,684 |
2,671 |
2,677 |
1,261 |
-0.45 |
| 2025/06/20 |
2,690 |
2,690 |
2,673 |
2,677 |
23,272 |
0.00 |
| 2025/06/23 |
2,679 |
2,717 |
2,679 |
2,717 |
3,041 |
1.49 |
| 2025/06/24 |
2,731 |
2,737 |
2,726 |
2,737 |
19,356 |
0.74 |
| 2025/06/25 |
2,722 |
2,743 |
2,722 |
2,742 |
492 |
0.18 |
| 2025/06/26 |
2,742 |
2,742 |
2,727 |
2,727 |
38,552 |
-0.55 |
| 2025/06/27 |
2,745 |
2,758 |
2,745 |
2,755 |
1,524 |
1.03 |
| 2025/06/30 |
2,780 |
2,792 |
2,778 |
2,779 |
1,034 |
0.87 |
| 2025/07/01 |
2,796 |
2,796 |
2,770 |
2,770 |
232 |
-0.32 |
| 2025/07/02 |
2,800 |
2,812 |
2,799 |
2,811 |
713 |
1.48 |
| 2025/07/03 |
2,813 |
2,813 |
2,800 |
2,811 |
181 |
0.00 |
| 2025/07/04 |
2,838 |
2,840 |
2,826 |
2,826 |
50,027 |
0.53 |
| 2025/07/07 |
2,816 |
2,827 |
2,812 |
2,827 |
14,205 |
0.04 |
| 2025/07/08 |
2,811 |
2,829 |
2,811 |
2,828 |
10,134 |
0.04 |
| 2025/07/09 |
2,828 |
2,833 |
2,827 |
2,833 |
1,320 |
0.18 |
| 2025/07/10 |
2,842 |
2,842 |
2,822 |
2,828 |
14,022 |
-0.18 |
| 2025/07/11 |
2,846 |
2,858 |
2,836 |
2,858 |
1,191 |
1.06 |
| 2025/07/14 |
2,864 |
2,864 |
2,827 |
2,834 |
444 |
-0.84 |
| 2025/07/15 |
2,855 |
2,870 |
2,855 |
2,862 |
340 |
0.99 |
| 2025/07/16 |
2,848 |
2,856 |
2,848 |
2,851 |
2,673 |
-0.38 |
| 2025/07/17 |
2,852 |
2,870 |
2,852 |
2,870 |
10,985 |
0.67 |
| 2025/07/18 |
2,874 |
2,894 |
2,874 |
2,894 |
1,929 |
0.84 |
| 2025/07/22 |
2,879 |
2,879 |
2,853 |
2,857 |
7,391 |
-1.28 |
| 2025/07/23 |
2,882 |
2,882 |
2,842 |
2,860 |
20,729 |
0.11 |
| 2025/07/24 |
2,893 |
2,893 |
2,857 |
2,863 |
1,187 |
0.10 |
| 2025/07/25 |
2,871 |
2,886 |
2,870 |
2,873 |
19,742 |
0.35 |
| 2025/07/28 |
2,910 |
2,914 |
2,900 |
2,914 |
792 |
1.43 |
| 2025/07/29 |
2,902 |
2,907 |
2,901 |
2,903 |
265 |
-0.38 |
| 2025/07/30 |
2,888 |
2,890 |
2,883 |
2,885 |
920 |
-0.62 |
| 2025/07/31 |
2,891 |
2,902 |
2,891 |
2,897 |
172 |
0.42 |
| 2025/08/01 |
2,882 |
2,901 |
2,882 |
2,891 |
389 |
-0.21 |
| 2025/08/04 |
2,803 |
2,818 |
2,803 |
2,817 |
20,697 |
-2.56 |
| 2025/08/05 |
2,830 |
2,841 |
2,828 |
2,839 |
21,274 |
0.78 |
| 2025/08/06 |
2,840 |
2,850 |
2,839 |
2,846 |
809 |
0.25 |
| 2025/08/07 |
2,829 |
2,848 |
2,829 |
2,840 |
1,813 |
-0.21 |
| 2025/08/08 |
2,835 |
2,835 |
2,824 |
2,829 |
407 |
-0.39 |
| 2025/08/12 |
2,830 |
2,851 |
2,830 |
2,847 |
2,801 |
0.64 |
| 2025/08/13 |
2,854 |
2,870 |
2,854 |
2,868 |
729 |
0.74 |
| 2025/08/14 |
2,872 |
2,883 |
2,867 |
2,869 |
2,975 |
0.03 |
| 2025/08/15 |
2,916 |
2,916 |
2,900 |
2,905 |
2,957 |
1.25 |
| 2025/08/18 |
2,910 |
2,910 |
2,890 |
2,892 |
384 |
-0.45 |
| 2025/08/19 |
2,906 |
2,906 |
2,887 |
2,888 |
709 |
-0.14 |
| 2025/08/20 |
2,892 |
2,896 |
2,881 |
2,881 |
134 |
-0.24 |
| 2025/08/21 |
2,881 |
2,891 |
2,881 |
2,890 |
7,748 |
0.31 |
| 2025/08/22 |
2,902 |
2,909 |
2,900 |
2,900 |
1,442 |
0.35 |
| 2025/08/25 |
2,943 |
2,943 |
2,929 |
2,929 |
5,744 |
1.00 |
| 2025/08/26 |
2,911 |
2,921 |
2,899 |
2,918 |
1,501 |
-0.38 |
| 2025/08/27 |
2,929 |
2,935 |
2,924 |
2,930 |
4,101 |
0.41 |
| 2025/08/28 |
2,930 |
2,936 |
2,930 |
2,932 |
6,638 |
0.07 |
| 2025/08/29 |
2,939 |
2,939 |
2,923 |
2,929 |
5,410 |
-0.10 |
| 2025/09/01 |
2,930 |
2,936 |
2,920 |
2,920 |
363 |
-0.31 |
| 2025/09/02 |
2,927 |
2,942 |
2,927 |
2,942 |
19,595 |
0.75 |
| 2025/09/03 |
2,944 |
2,944 |
2,928 |
2,930 |
12,089 |
-0.41 |
| 2025/09/04 |
2,937 |
2,937 |
2,920 |
2,927 |
248 |
-0.10 |
| 2025/09/05 |
2,932 |
2,960 |
2,932 |
2,958 |
1,631 |
1.06 |
| 2025/09/08 |
2,965 |
2,965 |
2,939 |
2,943 |
681 |
-0.51 |
| 2025/09/09 |
2,948 |
2,948 |
2,925 |
2,925 |
1,179 |
-0.61 |
| 2025/09/10 |
2,932 |
2,944 |
2,932 |
2,944 |
90 |
0.65 |
| 2025/09/11 |
2,936 |
2,939 |
2,932 |
2,939 |
10,143 |
-0.17 |
| 2025/09/12 |
2,965 |
2,973 |
2,963 |
2,968 |
2,015 |
0.99 |
| 2025/09/16 |
2,970 |
2,970 |
2,950 |
2,952 |
1,320 |
-0.54 |
| 2025/09/17 |
2,950 |
2,950 |
2,927 |
2,931 |
210 |
-0.71 |
| 2025/09/18 |
2,962 |
2,975 |
2,958 |
2,975 |
1,083 |
1.50 |
| 2025/09/19 |
2,985 |
2,992 |
2,972 |
2,975 |
4,493 |
0.00 |
| 2025/09/22 |
2,980 |
3,000 |
2,980 |
2,990 |
1,283 |
0.50 |
| 2025/09/24 |
2,983 |
3,000 |
2,983 |
3,000 |
10,262 |
0.33 |
| 2025/09/25 |
3,002 |
3,007 |
3,000 |
3,003 |
122 |
0.10 |
| 2025/09/26 |
2,999 |
3,012 |
2,999 |
3,012 |
5,591 |
0.30 |
| 2025/09/29 |
3,040 |
3,040 |
3,015 |
3,015 |
291 |
0.10 |
| 2025/09/30 |
3,020 |
3,020 |
3,000 |
3,001 |
116 |
-0.46 |
| 2025/10/01 |
3,001 |
3,001 |
2,972 |
2,972 |
217 |
-0.97 |
| 2025/10/02 |
2,989 |
2,989 |
2,986 |
2,986 |
521 |
0.47 |
| 2025/10/03 |
2,991 |
3,015 |
2,991 |
3,015 |
412 |
0.97 |
| 2025/10/06 |
3,040 |
3,081 |
3,040 |
3,070 |
16,273 |
1.82 |
| 2025/10/07 |
3,066 |
3,068 |
3,062 |
3,068 |
6,211 |
-0.07 |
| 2025/10/08 |
3,090 |
3,110 |
3,090 |
3,107 |
663 |
1.27 |
| 2025/10/09 |
3,109 |
3,114 |
3,103 |
3,112 |
6,795 |
0.16 |
| 2025/10/10 |
3,127 |
3,127 |
3,099 |
3,101 |
567 |
-0.35 |
| 2025/10/14 |
3,098 |
3,098 |
3,041 |
3,045 |
3,841 |
-1.81 |
| 2025/10/15 |
3,077 |
3,077 |
3,060 |
3,060 |
1,090 |
0.49 |
| 2025/10/16 |
3,061 |
3,061 |
3,050 |
3,059 |
83 |
-0.03 |
| 2025/10/17 |
3,040 |
3,040 |
2,995 |
2,997 |
16,318 |
-2.03 |
| 2025/10/20 |
3,035 |
3,055 |
3,035 |
3,052 |
378 |
1.84 |
| 2025/10/21 |
3,058 |
3,095 |
3,058 |
3,092 |
1,212 |
1.31 |
| 2025/10/22 |
3,100 |
3,125 |
3,100 |
3,125 |
1,714 |
1.07 |
| 2025/10/23 |
3,120 |
3,120 |
3,088 |
3,110 |
2,640 |
-0.48 |
| 2025/10/24 |
3,120 |
3,135 |
3,116 |
3,130 |
1,245 |
0.64 |
| 2025/10/27 |
3,180 |
3,184 |
3,172 |
3,184 |
3,307 |
1.73 |
| 2025/10/28 |
3,171 |
3,173 |
3,153 |
3,165 |
94 |
-0.60 |
| 2025/10/29 |
3,194 |
3,194 |
3,157 |
3,179 |
664 |
0.44 |
| 2025/10/30 |
3,209 |
3,209 |
3,175 |
3,190 |
59,875 |
0.35 |
| 2025/10/31 |
3,200 |
3,205 |
3,200 |
3,200 |
1,257 |
0.31 |
| 2025/11/04 |
3,200 |
3,200 |
3,165 |
3,165 |
336 |
-1.09 |
| 2025/11/05 |
3,165 |
3,167 |
3,149 |
3,165 |
602 |
0.00 |
| 2025/11/06 |
3,179 |
3,190 |
3,177 |
3,184 |
10,371 |
0.60 |
| 2025/11/07 |
3,140 |
3,151 |
3,140 |
3,147 |
215 |
-1.16 |
| 2025/11/10 |
3,147 |
3,169 |
3,147 |
3,169 |
40,482 |
0.70 |
| 2025/11/11 |
3,195 |
3,199 |
3,191 |
3,191 |
2,441 |
0.69 |
| 2025/11/12 |
3,202 |
3,250 |
3,202 |
3,250 |
5,811 |
1.85 |
| 2025/11/13 |
3,270 |
3,279 |
3,266 |
3,279 |
1,309 |
0.89 |
| 2025/11/14 |
3,215 |
3,218 |
3,205 |
3,207 |
1,814 |
-2.20 |
| 2025/11/17 |
3,220 |
3,220 |
3,181 |
3,190 |
3,198 |
-0.53 |
| 2025/11/18 |
3,200 |
3,200 |
3,140 |
3,147 |
9,403 |
-1.35 |
| 2025/11/19 |
3,150 |
3,150 |
3,127 |
3,135 |
3,476 |
-0.38 |
| 2025/11/20 |
3,184 |
3,202 |
3,180 |
3,195 |
6,880 |
1.91 |
| 2025/11/21 |
3,184 |
3,184 |
3,157 |
3,163 |
2,372 |
-1.00 |
| 2025/11/25 |
3,214 |
3,214 |
3,177 |
3,184 |
723 |
0.66 |
| 2025/11/26 |
3,219 |
3,234 |
3,214 |
3,220 |
9,007 |
1.13 |
| 2025/11/27 |
3,269 |
3,269 |
3,236 |
3,245 |
2,178 |
0.78 |
| 2025/11/28 |
3,260 |
3,270 |
3,245 |
3,270 |
992 |
0.77 |
| 2025/12/01 |
3,270 |
3,270 |
3,226 |
3,238 |
1,757 |
-0.98 |
| 2025/12/02 |
3,258 |
3,258 |
3,219 |
3,225 |
353 |
-0.40 |
| 2025/12/03 |
3,261 |
3,261 |
3,236 |
3,236 |
5,190 |
0.34 |
| 2025/12/04 |
3,263 |
3,266 |
3,260 |
3,260 |
2,135 |
0.74 |
| 2025/12/05 |
3,237 |
3,255 |
3,237 |
3,248 |
54 |
-0.37 |
| 2025/12/08 |
3,248 |
3,264 |
3,248 |
3,261 |
664 |
0.40 |
| 2025/12/09 |
3,266 |
3,266 |
3,260 |
3,261 |
1,253 |
0.00 |
| 2025/12/10 |
3,265 |
3,269 |
3,265 |
3,269 |
391 |
0.25 |
| 2025/12/11 |
3,298 |
3,298 |
3,265 |
3,266 |
1,213 |
-0.09 |
| 2025/12/12 |
3,323 |
3,334 |
3,321 |
3,330 |
6,200 |
1.96 |
| 2025/12/15 |
3,316 |
3,319 |
3,303 |
3,303 |
1,474 |
-0.81 |
| 2025/12/16 |
3,347 |
3,347 |
3,278 |
3,279 |
2,377 |
-0.73 |
| 2025/12/17 |
3,279 |
3,279 |
3,255 |
3,273 |
157 |
-0.18 |
| 2025/12/18 |
3,265 |
3,272 |
3,262 |
3,268 |
922 |
-0.15 |
| 2025/12/19 |
3,260 |
3,277 |
3,260 |
3,273 |
390 |
0.15 |
| 2025/12/22 |
3,343 |
3,343 |
3,319 |
3,319 |
1,238 |
1.41 |
| 2025/12/23 |
3,347 |
3,347 |
3,302 |
3,310 |
656 |
-0.27 |
| 2025/12/24 |
3,345 |
3,345 |
3,302 |
3,304 |
833 |
-0.18 |
| 2025/12/25 |
3,317 |
3,329 |
3,317 |
3,320 |
1,334 |
0.48 |
| 2025/12/26 |
3,347 |
3,347 |
3,329 |
3,332 |
2,603 |
0.36 |
| 2025/12/29 |
3,340 |
3,343 |
3,331 |
3,334 |
638 |
0.06 |
| 2025/12/30 |
3,343 |
3,343 |
3,316 |
3,317 |
529 |
-0.51 |
| 2026/01/05 |
3,330 |
3,338 |
3,328 |
3,335 |
1,209 |
0.54 |
| 2026/01/06 |
3,358 |
3,365 |
3,353 |
3,362 |
15,433 |
0.81 |
| 2026/01/07 |
3,358 |
3,375 |
3,358 |
3,369 |
1,871 |
0.21 |
| 2026/01/08 |
3,340 |
3,345 |
3,325 |
3,325 |
1,825 |
-1.31 |
| 2026/01/09 |
3,360 |
3,370 |
3,360 |
3,365 |
2,810 |
1.20 |
| 2026/01/13 |
3,435 |
3,435 |
3,396 |
3,424 |
508 |
1.75 |
| 2026/01/14 |
3,424 |
3,424 |
3,394 |
3,400 |
578 |
-0.70 |
| 2026/01/15 |
3,390 |
3,390 |
3,378 |
3,385 |
2,902 |
-0.44 |
| 2026/01/16 |
3,420 |
3,420 |
3,405 |
3,413 |
1,403 |
0.83 |
| 2026/01/19 |
3,386 |
3,386 |
3,357 |
3,365 |
1,355 |
-1.41 |
| 2026/01/20 |
3,368 |
3,368 |
3,357 |
3,357 |
2,099 |
-0.24 |
| 2026/01/21 |
3,335 |
3,341 |
3,332 |
3,339 |
674 |
-0.54 |
