価格情報
| 始値 |
3,567円 |
| 高値 |
3,567円 |
| 安値 |
3,519円 |
| 終値 |
3,530円 |
| 出来高 |
25,384株 |
| 売買代金 |
89,812,406円 |
| 売り気配 (15:30) |
3,530円 |
| 買い気配 (15:30) |
3,523円 |
| 年初来高値 (2026/07/07) |
3,755円 |
| 年初来安値 (2026/03/30) |
3,124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 |
490,035,000.0円 |
| 発行済株式総数 |
136,500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 |
| 2026/09/04 |
0 |
0 |
3,449 |
1,039 |
| 2026/08/28 |
0 |
0 |
2,410 |
1,186 |
| 2026/08/21 |
0 |
0 |
1,224 |
737 |
| 2026/08/14 |
0 |
0 |
487 |
-157 |
| 2026/08/07 |
0 |
0 |
644 |
-1,887 |
| 2026/07/31 |
0 |
0 |
2,531 |
-99 |
| 2026/07/24 |
0 |
0 |
2,630 |
-162 |
| 2026/07/17 |
0 |
0 |
2,792 |
-401 |
| 2026/07/10 |
0 |
0 |
3,193 |
2,478 |
| 2026/07/03 |
0 |
0 |
715 |
-1,297 |
| 2026/06/26 |
0 |
0 |
2,012 |
-1,000 |
| 2026/06/19 |
0 |
0 |
3,012 |
-971 |
| 2026/06/12 |
0 |
0 |
3,983 |
3,980 |
| 2026/06/05 |
0 |
0 |
3 |
-2,655 |
| 2026/05/22 |
0 |
0 |
1,238 |
-2,805 |
| 2026/05/15 |
0 |
0 |
4,043 |
-900 |
| 2026/05/01 |
0 |
0 |
4,943 |
849 |
| 2026/04/24 |
0 |
0 |
4,094 |
-205 |
| 2026/04/17 |
0 |
0 |
4,299 |
984 |
| 2026/04/10 |
0 |
0 |
3,315 |
-416 |
| 2026/04/03 |
0 |
0 |
3,731 |
879 |
| 2026/03/27 |
0 |
0 |
2,852 |
46 |
| 2026/03/19 |
0 |
0 |
2,806 |
-20 |
| 2026/03/13 |
0 |
0 |
2,826 |
220 |
| 2026/03/06 |
0 |
0 |
2,606 |
317 |
| 2026/02/27 |
0 |
0 |
2,289 |
1 |
| 2026/02/20 |
0 |
0 |
2,288 |
16 |
| 2026/02/13 |
0 |
0 |
2,272 |
1,227 |
| 2026/02/06 |
0 |
0 |
1,045 |
-86 |
| 2026/01/30 |
0 |
0 |
1,131 |
-60 |
| 2026/01/23 |
0 |
0 |
1,191 |
892 |
| 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 |
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 |
| 2026/09/07 |
東証 |
221 |
0 |
221 |
5 |
120 |
|
|
|
| 2026/09/04 |
東証 |
101 |
0 |
101 |
5 |
120 |
- |
- |
- |
| 2026/09/03 |
東証 |
91 |
0 |
91 |
5 |
120 |
- |
- |
- |
| 2026/09/02 |
東証 |
91 |
0 |
91 |
15 |
360 |
- |
- |
- |
| 2026/09/01 |
東証 |
91 |
0 |
91 |
5 |
120 |
- |
- |
- |
| 2026/08/31 |
東証 |
91 |
0 |
91 |
5 |
120 |
- |
- |
- |
| 2026/08/25 |
東証 |
91 |
0 |
91 |
5 |
120 |
|
|
|
| 2026/08/24 |
東証 |
91 |
0 |
91 |
5 |
120 |
- |
- |
- |
| 2026/08/21 |
東証 |
91 |
0 |
91 |
5 |
120 |
- |
- |
- |
| 2026/08/20 |
東証 |
51 |
0 |
51 |
5 |
120 |
- |
- |
- |
| 2026/08/19 |
東証 |
51 |
0 |
51 |
15 |
360 |
- |
- |
- |
| 2026/08/18 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/08/06 |
東証 |
30 |
0 |
30 |
10 |
240 |
|
|
|
| 2026/08/05 |
東証 |
30 |
0 |
30 |
15 |
360 |
- |
- |
- |
| 2026/08/04 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/08/03 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/31 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/29 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/07/28 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/27 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/24 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/23 |
東証 |
5 |
0 |
5 |
5 |
120 |
- |
- |
- |
| 2026/07/22 |
東証 |
5 |
0 |
5 |
15 |
360 |
- |
- |
- |
| 2026/07/21 |
東証 |
4 |
0 |
4 |
5 |
120 |
- |
- |
- |
| 2026/07/17 |
東証 |
15 |
0 |
15 |
5 |
120 |
- |
- |
- |
| 2026/07/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/07/15 |
東証 |
12 |
0 |
12 |
20 |
480 |
- |
- |
- |
| 2026/07/14 |
東証 |
12 |
0 |
12 |
5 |
120 |
- |
- |
- |
| 2026/07/13 |
東証 |
12 |
0 |
12 |
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(%) |
| 2025/03/19 |
2,720 |
2,723 |
2,717 |
2,717 |
530 |
- |
| 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 |
| 2026/01/22 |
3,372 |
3,394 |
3,372 |
3,392 |
3,769 |
1.59 |
| 2026/01/23 |
3,418 |
3,418 |
3,399 |
3,408 |
1,654 |
0.47 |
| 2026/01/26 |
3,300 |
3,309 |
3,275 |
3,288 |
1,683 |
-3.52 |
| 2026/01/27 |
3,309 |
3,318 |
3,295 |
3,318 |
1,339 |
0.91 |
| 2026/01/28 |
3,275 |
3,275 |
3,249 |
3,255 |
2,788 |
-1.90 |
| 2026/01/29 |
3,260 |
3,265 |
3,245 |
3,262 |
765 |
0.22 |
| 2026/01/30 |
3,266 |
3,270 |
3,254 |
3,256 |
3,120 |
-0.18 |
| 2026/02/02 |
3,290 |
3,293 |
3,255 |
3,255 |
900 |
-0.03 |
| 2026/02/03 |
3,310 |
3,345 |
3,310 |
3,345 |
2,593 |
2.76 |
| 2026/02/04 |
3,348 |
3,350 |
3,333 |
3,346 |
409 |
0.03 |
| 2026/02/05 |
3,367 |
3,379 |
3,366 |
3,370 |
284 |
0.72 |
| 2026/02/06 |
3,315 |
3,327 |
3,312 |
3,327 |
396 |
-1.28 |
| 2026/02/09 |
3,430 |
3,430 |
3,410 |
3,410 |
4,656 |
2.49 |
| 2026/02/10 |
3,404 |
3,404 |
3,380 |
3,386 |
2,144 |
-0.70 |
| 2026/02/12 |
3,339 |
3,350 |
3,328 |
3,347 |
50,279 |
-1.15 |
| 2026/02/13 |
3,320 |
3,320 |
3,283 |
3,290 |
1,758 |
-1.70 |
| 2026/02/16 |
3,297 |
3,303 |
3,290 |
3,302 |
756 |
0.36 |
| 2026/02/17 |
3,344 |
3,344 |
3,280 |
3,284 |
427 |
-0.55 |
| 2026/02/18 |
3,297 |
3,311 |
3,294 |
3,308 |
117 |
0.73 |
| 2026/02/19 |
3,330 |
3,353 |
3,330 |
3,350 |
923 |
1.27 |
| 2026/02/20 |
3,356 |
3,356 |
3,331 |
3,339 |
98 |
-0.33 |
| 2026/02/24 |
3,291 |
3,304 |
3,286 |
3,298 |
222 |
-1.23 |
| 2026/02/25 |
3,306 |
3,336 |
3,306 |
3,327 |
250 |
0.88 |
| 2026/02/26 |
3,337 |
3,355 |
3,337 |
3,351 |
100 |
0.72 |
| 2026/02/27 |
3,351 |
3,351 |
3,334 |
3,338 |
41 |
-0.39 |
| 2026/03/02 |
3,300 |
3,312 |
3,296 |
3,312 |
768 |
-0.78 |
| 2026/03/03 |
3,367 |
3,367 |
3,325 |
3,325 |
246 |
0.39 |
| 2026/03/04 |
3,315 |
3,329 |
3,305 |
3,310 |
1,472 |
-0.45 |
| 2026/03/05 |
3,340 |
3,340 |
3,315 |
3,316 |
2,041 |
0.18 |
| 2026/03/06 |
3,299 |
3,304 |
3,291 |
3,304 |
436 |
-0.36 |
| 2026/03/09 |
3,245 |
3,245 |
3,200 |
3,227 |
3,311 |
-2.33 |
| 2026/03/10 |
3,252 |
3,275 |
3,252 |
3,270 |
77 |
1.33 |
| 2026/03/11 |
3,280 |
3,307 |
3,280 |
3,296 |
106 |
0.80 |
| 2026/03/12 |
3,263 |
3,263 |
3,245 |
3,255 |
398 |
-1.24 |
| 2026/03/13 |
3,225 |
3,260 |
3,225 |
3,254 |
1,047 |
-0.03 |
| 2026/03/16 |
3,249 |
3,251 |
3,240 |
3,246 |
473 |
-0.25 |
| 2026/03/17 |
3,259 |
3,259 |
3,246 |
3,253 |
21 |
0.22 |
| 2026/03/18 |
3,258 |
3,270 |
3,251 |
3,266 |
272 |
0.40 |
| 2026/03/19 |
3,215 |
3,220 |
3,210 |
3,218 |
81 |
-1.47 |
| 2026/03/23 |
3,149 |
3,185 |
3,149 |
3,156 |
2,202 |
-1.93 |
| 2026/03/24 |
3,173 |
3,183 |
3,173 |
3,176 |
10,446 |
0.63 |
| 2026/03/25 |
3,180 |
3,220 |
3,180 |
3,217 |
40 |
1.29 |
| 2026/03/26 |
3,220 |
3,224 |
3,212 |
3,212 |
460 |
-0.16 |
| 2026/03/27 |
3,245 |
3,245 |
3,204 |
3,212 |
302 |
0.00 |
| 2026/03/30 |
3,130 |
3,140 |
3,124 |
3,135 |
27,353 |
-2.40 |
| 2026/03/31 |
3,156 |
3,180 |
3,140 |
3,170 |
114 |
1.12 |
| 2026/04/01 |
3,235 |
3,235 |
3,200 |
3,210 |
296 |
1.26 |
| 2026/04/02 |
3,221 |
3,225 |
3,191 |
3,191 |
1,261 |
-0.59 |
| 2026/04/03 |
3,230 |
3,234 |
3,225 |
3,226 |
228 |
1.10 |
| 2026/04/06 |
3,251 |
3,251 |
3,221 |
3,230 |
112 |
0.12 |
| 2026/04/07 |
3,254 |
3,254 |
3,239 |
3,239 |
79 |
0.28 |
| 2026/04/08 |
3,274 |
3,292 |
3,274 |
3,290 |
3,405 |
1.57 |
| 2026/04/09 |
3,333 |
3,333 |
3,305 |
3,310 |
3,007 |
0.61 |
| 2026/04/10 |
3,329 |
3,343 |
3,329 |
3,342 |
1,196 |
0.97 |
| 2026/04/13 |
3,330 |
3,330 |
3,301 |
3,310 |
288 |
-0.96 |
| 2026/04/14 |
3,336 |
3,345 |
3,336 |
3,339 |
2,163 |
0.88 |
| 2026/04/15 |
3,356 |
3,363 |
3,356 |
3,360 |
1,220 |
0.63 |
| 2026/04/16 |
3,360 |
3,361 |
3,351 |
3,360 |
1,124 |
0.00 |
| 2026/04/17 |
3,364 |
3,383 |
3,364 |
3,380 |
628 |
0.60 |
| 2026/04/20 |
3,395 |
3,405 |
3,393 |
3,403 |
1,339 |
0.68 |
| 2026/04/21 |
3,409 |
3,434 |
3,409 |
3,432 |
1,400 |
0.85 |
| 2026/04/22 |
3,425 |
3,431 |
3,424 |
3,429 |
21,213 |
-0.09 |
| 2026/04/23 |
3,455 |
3,455 |
3,410 |
3,418 |
3,206 |
-0.32 |
| 2026/04/24 |
3,435 |
3,435 |
3,421 |
3,430 |
5,688 |
0.35 |
| 2026/04/27 |
3,440 |
3,440 |
3,406 |
3,406 |
97 |
-0.70 |
| 2026/04/28 |
3,411 |
3,424 |
3,410 |
3,410 |
1,833 |
0.12 |
| 2026/04/30 |
3,406 |
3,408 |
3,397 |
3,397 |
269 |
-0.38 |
| 2026/05/01 |
3,399 |
3,415 |
3,399 |
3,405 |
126 |
0.24 |
| 2026/05/07 |
3,439 |
3,439 |
3,396 |
3,413 |
739 |
0.23 |
| 2026/05/08 |
3,412 |
3,412 |
3,390 |
3,390 |
5,020 |
-0.67 |
| 2026/05/11 |
3,398 |
3,398 |
3,377 |
3,391 |
107 |
0.03 |
| 2026/05/12 |
3,376 |
3,415 |
3,376 |
3,409 |
6,405 |
0.53 |
| 2026/05/13 |
3,450 |
3,450 |
3,416 |
3,421 |
4,851 |
0.35 |
| 2026/05/14 |
3,395 |
3,433 |
3,395 |
3,430 |
232 |
0.26 |
| 2026/05/15 |
3,431 |
3,452 |
3,431 |
3,441 |
1,378 |
0.32 |
| 2026/05/18 |
3,445 |
3,445 |
3,400 |
3,405 |
291 |
-1.05 |
| 2026/05/19 |
3,438 |
3,445 |
3,435 |
3,436 |
131 |
0.91 |
| 2026/05/20 |
3,422 |
3,422 |
3,411 |
3,422 |
45 |
-0.41 |
| 2026/05/21 |
3,459 |
3,465 |
3,454 |
3,462 |
1,717 |
1.17 |
| 2026/05/22 |
3,487 |
3,505 |
3,487 |
3,496 |
2,226 |
0.98 |
| 2026/05/25 |
3,525 |
3,536 |
3,519 |
3,535 |
2,546 |
1.12 |
| 2026/05/26 |
3,535 |
3,535 |
3,526 |
3,530 |
3,153 |
-0.14 |
| 2026/05/27 |
3,531 |
3,531 |
3,505 |
3,518 |
2,002 |
-0.34 |
| 2026/05/28 |
3,510 |
3,532 |
3,510 |
3,526 |
2,580 |
0.23 |
| 2026/05/29 |
3,520 |
3,527 |
3,518 |
3,526 |
120 |
0.00 |
| 2026/06/01 |
3,550 |
3,559 |
3,549 |
3,555 |
5,274 |
0.82 |
| 2026/06/02 |
3,560 |
3,560 |
3,541 |
3,547 |
1,136 |
-0.23 |
| 2026/06/03 |
3,570 |
3,585 |
3,570 |
3,575 |
5,940 |
0.79 |
| 2026/06/04 |
3,575 |
3,575 |
3,540 |
3,542 |
1,829 |
-0.92 |
| 2026/06/05 |
3,586 |
3,604 |
3,586 |
3,602 |
1,105 |
1.69 |
| 2026/06/08 |
3,555 |
3,563 |
3,541 |
3,547 |
1,216 |
-1.53 |
| 2026/06/09 |
3,578 |
3,578 |
3,540 |
3,555 |
4,146 |
0.23 |
| 2026/06/10 |
3,585 |
3,585 |
3,553 |
3,553 |
1,313 |
-0.06 |
| 2026/06/11 |
3,521 |
3,521 |
3,490 |
3,515 |
266 |
-1.07 |
| 2026/06/12 |
3,585 |
3,585 |
3,556 |
3,561 |
42 |
1.31 |
| 2026/06/15 |
3,594 |
3,616 |
3,594 |
3,616 |
4,641 |
1.54 |
| 2026/06/16 |
3,635 |
3,635 |
3,618 |
3,619 |
2,240 |
0.08 |
| 2026/06/17 |
3,621 |
3,653 |
3,621 |
3,640 |
3,066 |
0.58 |
| 2026/06/18 |
3,657 |
3,657 |
3,629 |
3,634 |
1,667 |
-0.16 |
| 2026/06/19 |
3,637 |
3,637 |
3,625 |
3,629 |
1,755 |
-0.14 |
| 2026/06/22 |
3,645 |
3,645 |
3,620 |
3,632 |
2,030 |
0.08 |
| 2026/06/23 |
3,640 |
3,659 |
3,636 |
3,638 |
2,637 |
0.17 |
| 2026/06/24 |
3,640 |
3,650 |
3,640 |
3,645 |
63 |
0.19 |
| 2026/06/25 |
3,670 |
3,675 |
3,660 |
3,675 |
2,944 |
0.82 |
| 2026/06/26 |
3,695 |
3,695 |
3,651 |
3,659 |
922 |
-0.44 |
| 2026/06/29 |
3,692 |
3,692 |
3,665 |
3,670 |
134 |
0.30 |
| 2026/06/30 |
3,700 |
3,705 |
3,685 |
3,700 |
706 |
0.82 |
| 2026/07/01 |
3,727 |
3,727 |
3,700 |
3,710 |
21 |
0.27 |
| 2026/07/02 |
3,744 |
3,744 |
3,706 |
3,710 |
3,233 |
0.00 |
| 2026/07/03 |
3,731 |
3,735 |
3,720 |
3,720 |
2,331 |
0.27 |
| 2026/07/06 |
3,733 |
3,751 |
3,733 |
3,751 |
1,941 |
0.83 |
| 2026/07/07 |
3,755 |
3,755 |
3,712 |
3,721 |
2,381 |
-0.80 |
| 2026/07/08 |
3,709 |
3,716 |
3,705 |
3,706 |
771 |
-0.40 |
| 2026/07/09 |
3,709 |
3,709 |
3,673 |
3,680 |
22,014 |
-0.70 |
| 2026/07/10 |
3,705 |
3,705 |
3,660 |
3,667 |
1,800 |
-0.35 |
| 2026/07/13 |
3,663 |
3,684 |
3,663 |
3,680 |
1,558 |
0.35 |
| 2026/07/14 |
3,676 |
3,682 |
3,675 |
3,680 |
56 |
0.00 |
| 2026/07/15 |
3,688 |
3,694 |
3,683 |
3,693 |
158 |
0.35 |
| 2026/07/16 |
3,709 |
3,709 |
3,688 |
3,696 |
936 |
0.08 |
| 2026/07/17 |
3,696 |
3,696 |
3,660 |
3,668 |
3,572 |
-0.76 |
| 2026/07/21 |
3,680 |
3,680 |
3,643 |
3,659 |
268 |
-0.25 |
| 2026/07/22 |
3,688 |
3,688 |
3,680 |
3,680 |
119 |
0.57 |
| 2026/07/23 |
3,683 |
3,690 |
3,682 |
3,682 |
489 |
0.05 |
| 2026/07/24 |
3,692 |
3,692 |
3,664 |
3,670 |
561 |
-0.33 |
| 2026/07/27 |
3,709 |
3,709 |
3,692 |
3,705 |
224 |
0.95 |
| 2026/07/28 |
3,719 |
3,719 |
3,691 |
3,696 |
159 |
-0.24 |
| 2026/07/29 |
3,735 |
3,744 |
3,721 |
3,729 |
3,065 |
0.89 |
| 2026/07/30 |
3,690 |
3,690 |
3,650 |
3,650 |
1,522 |
-2.12 |
| 2026/07/31 |
3,655 |
3,655 |
3,630 |
3,643 |
1,242 |
-0.19 |
| 2026/08/03 |
3,619 |
3,619 |
3,540 |
3,576 |
41,568 |
-1.84 |
| 2026/08/04 |
3,646 |
3,646 |
3,628 |
3,639 |
4,822 |
1.76 |
| 2026/08/05 |
3,700 |
3,708 |
3,694 |
3,700 |
6,679 |
1.68 |
| 2026/08/06 |
3,723 |
3,723 |
3,710 |
3,720 |
10,923 |
0.54 |
| 2026/08/07 |
3,709 |
3,709 |
3,676 |
3,690 |
529 |
-0.81 |
| 2026/08/10 |
3,690 |
3,702 |
3,683 |
3,696 |
131 |
0.16 |
| 2026/08/12 |
3,705 |
3,712 |
3,701 |
3,704 |
9,204 |
0.22 |
| 2026/08/13 |
3,695 |
3,709 |
3,695 |
3,706 |
2,349 |
0.05 |
| 2026/08/14 |
3,708 |
3,718 |
3,708 |
3,711 |
327 |
0.13 |
| 2026/08/17 |
3,713 |
3,713 |
3,690 |
3,700 |
1,112 |
-0.30 |
| 2026/08/18 |
3,702 |
3,702 |
3,683 |
3,689 |
591 |
-0.30 |
| 2026/08/19 |
3,677 |
3,681 |
3,665 |
3,665 |
755 |
-0.65 |
| 2026/08/20 |
3,679 |
3,679 |
3,660 |
3,675 |
1,088 |
0.27 |
| 2026/08/21 |
3,615 |
3,638 |
3,615 |
3,638 |
491 |
-1.01 |
| 2026/08/24 |
3,652 |
3,669 |
3,652 |
3,661 |
513 |
0.63 |
| 2026/08/25 |
3,698 |
3,698 |
3,676 |
3,688 |
45 |
0.74 |
| 2026/08/26 |
3,725 |
3,725 |
3,685 |
3,692 |
1,573 |
0.11 |
| 2026/08/27 |
3,702 |
3,703 |
3,693 |
3,696 |
1,129 |
0.11 |
| 2026/08/28 |
3,712 |
3,712 |
3,692 |
3,710 |
4,068 |
0.38 |
| 2026/08/31 |
3,710 |
3,710 |
3,690 |
3,705 |
78 |
-0.13 |
| 2026/09/01 |
3,685 |
3,687 |
3,680 |
3,686 |
12,411 |
-0.51 |
| 2026/09/02 |
3,665 |
3,666 |
3,644 |
3,646 |
878 |
-1.09 |
| 2026/09/03 |
3,669 |
3,669 |
3,615 |
3,615 |
10,005 |
-0.85 |
| 2026/09/04 |
3,615 |
3,640 |
3,611 |
3,640 |
4,673 |
0.69 |
| 2026/09/07 |
3,640 |
3,640 |
3,585 |
3,590 |
10,577 |
-1.37 |
| 2026/09/08 |
3,567 |
3,567 |
3,519 |
3,530 |
25,384 |
-1.67 |
