価格情報
| 始値 |
5,800円 |
| 高値 |
5,816円 |
| 安値 |
5,747円 |
| 終値 |
5,816円 |
| 出来高 |
977株 |
| 売買代金 |
5,672,386円 |
| 売り気配 (15:30) |
5,816円 |
| 買い気配 (15:30) |
5,811円 |
| 年初来高値 (2025/04/07) |
8,271円 |
| 年初来安値 (2026/01/13) |
5,700円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００インバース |
| 英文銘柄名 |
IFREEETF S&P500 INVERSE |
| 時価総額 |
788,524,940.0円 |
| 発行済株式総数 |
136,423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 |
| 2026/01/09 |
0 |
0 |
6,088 |
-3,402 |
| 2025/12/26 |
0 |
0 |
9,490 |
5 |
| 2025/12/19 |
0 |
0 |
9,485 |
-99 |
| 2025/12/12 |
0 |
0 |
9,584 |
-164 |
| 2025/12/05 |
0 |
0 |
9,748 |
2,436 |
| 2025/11/28 |
0 |
0 |
7,312 |
211 |
| 2025/11/21 |
0 |
0 |
7,101 |
-1,214 |
| 2025/11/14 |
0 |
0 |
8,315 |
1,232 |
| 2025/11/07 |
0 |
0 |
7,083 |
-1,127 |
| 2025/10/31 |
0 |
0 |
8,210 |
111 |
| 2025/10/24 |
0 |
0 |
8,099 |
-2,496 |
| 2025/10/17 |
0 |
0 |
10,595 |
-1,412 |
| 2025/10/10 |
0 |
0 |
12,007 |
1,283 |
| 2025/10/03 |
0 |
0 |
10,724 |
-3,357 |
| 2025/09/26 |
0 |
0 |
14,081 |
-2,217 |
| 2025/09/19 |
0 |
0 |
16,298 |
-1,137 |
| 2025/09/12 |
0 |
0 |
17,435 |
1,532 |
| 2025/09/05 |
0 |
0 |
15,903 |
1,016 |
| 2025/08/29 |
0 |
0 |
14,887 |
-130 |
| 2025/08/22 |
0 |
0 |
15,017 |
1,066 |
| 2025/08/15 |
0 |
0 |
13,951 |
-335 |
| 2025/08/08 |
0 |
0 |
14,286 |
1,086 |
| 2025/08/01 |
0 |
0 |
13,200 |
1,543 |
| 2025/07/25 |
0 |
0 |
11,657 |
586 |
| 2025/07/18 |
0 |
0 |
11,071 |
2,898 |
| 2025/07/11 |
0 |
0 |
8,173 |
3,322 |
| 2025/07/04 |
0 |
0 |
4,851 |
494 |
| 2025/06/27 |
0 |
0 |
4,357 |
-507 |
| 2025/06/20 |
0 |
0 |
4,864 |
-570 |
| 2025/06/13 |
0 |
0 |
5,434 |
2,343 |
| 2025/06/06 |
0 |
0 |
3,091 |
1,653 |
| 2025/05/30 |
0 |
0 |
1,438 |
-583 |
| 2025/05/23 |
0 |
0 |
2,021 |
497 |
| 2025/05/16 |
0 |
0 |
1,524 |
-420 |
| 2025/05/09 |
0 |
0 |
1,944 |
-115 |
| 2025/05/02 |
0 |
0 |
2,059 |
148 |
| 2025/04/25 |
0 |
0 |
1,911 |
-595 |
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 |
240 |
0 |
240 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
240 |
0 |
240 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
240 |
0 |
240 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
240 |
0 |
240 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,870 |
0 |
1,870 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
3,650 |
0 |
3,650 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
3,650 |
0 |
3,650 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
4,006 |
0 |
4,006 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
3,996 |
0 |
3,996 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
3,971 |
0 |
3,971 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
3,971 |
0 |
3,971 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
3,971 |
0 |
3,971 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
3,941 |
0 |
3,941 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
3,969 |
0 |
3,969 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
3,972 |
0 |
3,972 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
3,972 |
0 |
3,972 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
3,972 |
0 |
3,972 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
3,979 |
0 |
3,979 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
3,979 |
0 |
3,979 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
3,979 |
0 |
3,979 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
3,979 |
0 |
3,979 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
1,534 |
0 |
1,534 |
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(%) |
| 2024/07/26 |
7,394 |
7,394 |
7,370 |
7,380 |
4,745 |
- |
| 2024/07/29 |
7,307 |
7,307 |
7,289 |
7,292 |
4,617 |
-1.19 |
| 2024/07/30 |
7,342 |
7,346 |
7,323 |
7,323 |
138 |
0.43 |
| 2024/07/31 |
7,353 |
7,355 |
7,305 |
7,305 |
2,065 |
-0.25 |
| 2024/08/01 |
7,211 |
7,217 |
7,200 |
7,202 |
1,462 |
-1.41 |
| 2024/08/02 |
7,375 |
7,425 |
7,374 |
7,408 |
35,315 |
2.86 |
| 2024/08/05 |
7,558 |
7,688 |
7,555 |
7,685 |
49,064 |
3.74 |
| 2024/08/06 |
7,622 |
7,647 |
7,462 |
7,608 |
15,903 |
-1.00 |
| 2024/08/07 |
7,664 |
7,672 |
7,441 |
7,441 |
10,411 |
-2.20 |
| 2024/08/08 |
7,720 |
7,755 |
7,671 |
7,755 |
8,910 |
4.22 |
| 2024/08/09 |
7,505 |
7,550 |
7,458 |
7,550 |
3,848 |
-2.64 |
| 2024/08/13 |
7,476 |
7,754 |
7,464 |
7,754 |
540 |
2.70 |
| 2024/08/14 |
7,355 |
7,395 |
7,350 |
7,395 |
9,642 |
-4.63 |
| 2024/08/15 |
7,332 |
7,332 |
7,150 |
7,150 |
2,363 |
-3.31 |
| 2024/08/16 |
7,197 |
7,207 |
7,189 |
7,189 |
2,451 |
0.55 |
| 2024/08/19 |
7,186 |
7,199 |
7,179 |
7,199 |
4,294 |
0.14 |
| 2024/08/20 |
7,129 |
7,130 |
7,123 |
7,123 |
810 |
-1.06 |
| 2024/08/21 |
7,141 |
7,141 |
7,126 |
7,133 |
4,026 |
0.14 |
| 2024/08/22 |
7,109 |
7,216 |
7,103 |
7,115 |
1,681 |
-0.25 |
| 2024/08/23 |
7,160 |
7,160 |
7,147 |
7,147 |
501 |
0.45 |
| 2024/08/26 |
7,107 |
7,107 |
7,091 |
7,102 |
2,390 |
-0.63 |
| 2024/08/27 |
7,122 |
7,129 |
7,117 |
7,117 |
1,004 |
0.21 |
| 2024/08/28 |
7,117 |
7,117 |
7,106 |
7,109 |
21,201 |
-0.11 |
| 2024/08/29 |
7,201 |
7,201 |
7,164 |
7,164 |
1,189 |
0.77 |
| 2024/08/30 |
7,143 |
7,150 |
7,131 |
7,139 |
2,692 |
-0.35 |
| 2024/09/02 |
7,097 |
7,099 |
7,084 |
7,092 |
3,350 |
-0.66 |
| 2024/09/03 |
7,094 |
7,096 |
7,084 |
7,092 |
1,396 |
0.00 |
| 2024/09/04 |
7,242 |
7,273 |
7,236 |
7,273 |
4,870 |
2.55 |
| 2024/09/05 |
7,258 |
7,262 |
7,236 |
7,250 |
777 |
-0.32 |
| 2024/09/06 |
7,279 |
7,304 |
7,277 |
7,286 |
2,375 |
0.50 |
| 2024/09/09 |
7,400 |
7,400 |
7,302 |
7,372 |
2,846 |
1.18 |
| 2024/09/10 |
7,300 |
7,324 |
7,300 |
7,321 |
737 |
-0.69 |
| 2024/09/11 |
7,279 |
7,354 |
7,279 |
7,314 |
664 |
-0.10 |
| 2024/09/12 |
7,207 |
7,209 |
7,187 |
7,189 |
3,058 |
-1.71 |
| 2024/09/13 |
7,143 |
7,151 |
7,139 |
7,145 |
1,604 |
-0.61 |
| 2024/09/17 |
7,102 |
7,153 |
7,094 |
7,094 |
16,769 |
-0.71 |
| 2024/09/18 |
7,096 |
7,097 |
7,092 |
7,094 |
1,074 |
0.00 |
| 2024/09/19 |
7,080 |
7,100 |
7,051 |
7,051 |
4,908 |
-0.61 |
| 2024/09/20 |
7,015 |
7,018 |
7,010 |
7,013 |
3,424 |
-0.54 |
| 2024/09/24 |
6,998 |
7,018 |
6,998 |
7,000 |
1,757 |
-0.19 |
| 2024/09/25 |
6,987 |
7,001 |
6,984 |
7,001 |
1,663 |
0.01 |
| 2024/09/26 |
6,990 |
6,990 |
6,953 |
6,953 |
6,192 |
-0.69 |
| 2024/09/27 |
6,953 |
7,022 |
6,953 |
6,972 |
1,017 |
0.27 |
| 2024/09/30 |
6,976 |
7,150 |
6,972 |
7,150 |
3,370 |
2.55 |
| 2024/10/01 |
6,962 |
6,982 |
6,947 |
6,960 |
542 |
-2.66 |
| 2024/10/02 |
7,032 |
7,044 |
6,960 |
7,039 |
3,612 |
1.14 |
| 2024/10/03 |
7,007 |
7,037 |
7,007 |
7,037 |
460 |
-0.03 |
| 2024/10/04 |
7,035 |
7,041 |
7,019 |
7,028 |
1,892 |
-0.13 |
| 2024/10/07 |
6,968 |
6,984 |
6,968 |
6,982 |
976 |
-0.65 |
| 2024/10/08 |
7,041 |
7,045 |
7,027 |
7,038 |
1,073 |
0.80 |
| 2024/10/09 |
6,974 |
6,986 |
6,974 |
6,986 |
1,135 |
-0.74 |
| 2024/10/10 |
6,926 |
6,927 |
6,918 |
6,925 |
323 |
-0.87 |
| 2024/10/11 |
6,928 |
6,938 |
6,926 |
6,936 |
379 |
0.16 |
| 2024/10/15 |
6,836 |
6,840 |
6,831 |
6,838 |
2,229 |
-1.41 |
| 2024/10/16 |
6,893 |
6,894 |
6,884 |
6,886 |
2,795 |
0.70 |
| 2024/10/17 |
6,875 |
6,880 |
6,869 |
6,869 |
683 |
-0.25 |
| 2024/10/18 |
6,855 |
6,870 |
6,855 |
6,863 |
304 |
-0.09 |
| 2024/10/21 |
6,834 |
6,846 |
6,831 |
6,846 |
565 |
-0.25 |
| 2024/10/22 |
6,854 |
6,868 |
6,853 |
6,867 |
5,189 |
0.31 |
| 2024/10/23 |
6,860 |
6,865 |
6,857 |
6,862 |
1,198 |
-0.07 |
| 2024/10/24 |
6,916 |
6,916 |
6,900 |
6,904 |
3,013 |
0.61 |
| 2024/10/25 |
6,902 |
6,910 |
6,899 |
6,904 |
248 |
0.00 |
| 2024/10/28 |
6,882 |
6,882 |
6,870 |
6,880 |
6,434 |
-0.35 |
| 2024/10/29 |
6,893 |
6,900 |
6,890 |
6,891 |
129 |
0.16 |
| 2024/10/30 |
6,864 |
6,871 |
6,854 |
6,871 |
799 |
-0.29 |
| 2024/10/31 |
6,923 |
6,936 |
6,917 |
6,936 |
2,393 |
0.95 |
| 2024/11/01 |
7,030 |
7,039 |
7,014 |
7,014 |
6,712 |
1.12 |
| 2024/11/05 |
7,024 |
7,038 |
7,021 |
7,028 |
670 |
0.20 |
| 2024/11/06 |
6,937 |
6,998 |
6,844 |
6,998 |
9,940 |
-0.43 |
| 2024/11/07 |
6,764 |
6,777 |
6,752 |
6,752 |
5,482 |
-3.52 |
| 2024/11/08 |
6,749 |
6,749 |
6,708 |
6,717 |
961 |
-0.52 |
| 2024/11/11 |
6,699 |
6,699 |
6,675 |
6,675 |
703 |
-0.63 |
| 2024/11/12 |
6,670 |
6,692 |
6,670 |
6,692 |
349 |
0.25 |
| 2024/11/13 |
6,706 |
6,726 |
6,706 |
6,720 |
1,336 |
0.42 |
| 2024/11/14 |
6,694 |
6,710 |
6,694 |
6,709 |
277 |
-0.16 |
| 2024/11/15 |
6,756 |
6,796 |
6,752 |
6,796 |
1,207 |
1.30 |
| 2024/11/18 |
6,870 |
6,870 |
6,810 |
6,810 |
657 |
0.21 |
| 2024/11/19 |
6,778 |
6,813 |
6,778 |
6,813 |
350 |
0.04 |
| 2024/11/20 |
6,819 |
6,819 |
6,720 |
6,772 |
152 |
-0.60 |
| 2024/11/21 |
6,779 |
6,813 |
6,779 |
6,804 |
1,337 |
0.47 |
| 2024/11/22 |
6,755 |
6,755 |
6,743 |
6,746 |
41,652 |
-0.85 |
| 2024/11/25 |
6,705 |
6,705 |
6,695 |
6,700 |
804 |
-0.68 |
| 2024/11/26 |
6,721 |
6,732 |
6,682 |
6,708 |
4,278 |
0.12 |
| 2024/11/27 |
6,665 |
6,670 |
6,661 |
6,670 |
1,220 |
-0.57 |
| 2024/11/28 |
6,691 |
6,691 |
6,685 |
6,686 |
1,028 |
0.24 |
| 2024/11/29 |
6,680 |
6,686 |
6,673 |
6,673 |
803 |
-0.19 |
| 2024/12/02 |
6,652 |
6,671 |
6,651 |
6,671 |
396 |
-0.03 |
| 2024/12/03 |
6,650 |
6,650 |
6,635 |
6,640 |
1,458 |
-0.46 |
| 2024/12/04 |
6,630 |
6,636 |
6,629 |
6,629 |
620 |
-0.17 |
| 2024/12/05 |
6,608 |
6,610 |
6,604 |
6,605 |
1,331 |
-0.36 |
| 2024/12/06 |
6,607 |
6,621 |
6,607 |
6,616 |
480 |
0.17 |
| 2024/12/09 |
6,602 |
6,608 |
6,590 |
6,590 |
307 |
-0.39 |
| 2024/12/10 |
6,644 |
6,646 |
6,612 |
6,612 |
514 |
0.33 |
| 2024/12/11 |
6,644 |
6,658 |
6,642 |
6,642 |
1,571 |
0.45 |
| 2024/12/12 |
6,613 |
6,621 |
6,612 |
6,614 |
898 |
-0.42 |
| 2024/12/13 |
6,639 |
6,640 |
6,626 |
6,626 |
99 |
0.18 |
| 2024/12/16 |
6,639 |
6,647 |
6,639 |
6,646 |
376 |
0.30 |
| 2024/12/17 |
6,630 |
6,630 |
6,620 |
6,630 |
147 |
-0.24 |
| 2024/12/18 |
6,651 |
6,652 |
6,637 |
6,640 |
1,040 |
0.15 |
| 2024/12/19 |
6,853 |
6,855 |
6,835 |
6,846 |
16,971 |
3.10 |
| 2024/12/20 |
6,861 |
6,893 |
6,854 |
6,878 |
5,063 |
0.47 |
| 2024/12/23 |
6,759 |
6,770 |
6,563 |
6,563 |
13,269 |
-4.58 |
| 2024/12/24 |
6,653 |
6,747 |
6,500 |
6,740 |
7,177 |
2.70 |
| 2024/12/25 |
6,699 |
6,699 |
6,670 |
6,692 |
138 |
-0.71 |
| 2024/12/26 |
6,675 |
6,675 |
6,661 |
6,661 |
971 |
-0.46 |
| 2024/12/27 |
6,674 |
6,700 |
6,667 |
6,700 |
136 |
0.59 |
| 2024/12/30 |
6,754 |
6,765 |
6,751 |
6,762 |
1,715 |
0.93 |
| 2025/01/06 |
6,797 |
6,799 |
6,785 |
6,790 |
237 |
0.41 |
| 2025/01/07 |
6,779 |
6,779 |
6,745 |
6,756 |
292 |
-0.50 |
| 2025/01/08 |
6,822 |
6,823 |
6,806 |
6,806 |
1,191 |
0.74 |
| 2025/01/09 |
6,832 |
6,844 |
6,832 |
6,835 |
1,426 |
0.43 |
| 2025/01/10 |
6,835 |
6,862 |
6,835 |
6,842 |
2,631 |
0.10 |
| 2025/01/14 |
6,899 |
6,907 |
6,892 |
6,902 |
5,273 |
0.88 |
| 2025/01/15 |
6,902 |
6,910 |
6,900 |
6,900 |
109 |
-0.03 |
| 2025/01/16 |
6,780 |
6,789 |
6,772 |
6,782 |
2,622 |
-1.71 |
| 2025/01/17 |
6,803 |
6,803 |
6,784 |
6,789 |
5,721 |
0.10 |
| 2025/01/20 |
6,715 |
6,743 |
6,715 |
6,734 |
1,778 |
-0.81 |
| 2025/01/21 |
6,695 |
6,742 |
6,691 |
6,724 |
7,132 |
-0.15 |
| 2025/01/22 |
6,662 |
6,856 |
6,651 |
6,856 |
1,669 |
1.96 |
| 2025/01/23 |
6,640 |
6,648 |
6,636 |
6,648 |
2,745 |
-3.03 |
| 2025/01/24 |
6,635 |
6,635 |
6,598 |
6,598 |
1,270 |
-0.75 |
| 2025/01/27 |
6,650 |
6,703 |
6,650 |
6,701 |
2,296 |
1.56 |
| 2025/01/28 |
6,793 |
6,797 |
6,706 |
6,723 |
2,403 |
0.33 |
| 2025/01/29 |
6,668 |
6,668 |
6,643 |
6,643 |
3,322 |
-1.19 |
| 2025/01/30 |
6,724 |
6,724 |
6,661 |
6,663 |
1,208 |
0.30 |
| 2025/01/31 |
6,640 |
6,649 |
6,630 |
6,630 |
987 |
-0.50 |
| 2025/02/03 |
6,801 |
6,831 |
6,795 |
6,831 |
5,012 |
3.03 |
| 2025/02/04 |
6,700 |
6,769 |
6,700 |
6,760 |
5,137 |
-1.04 |
| 2025/02/05 |
6,700 |
6,727 |
6,700 |
6,720 |
2,317 |
-0.59 |
| 2025/02/06 |
6,656 |
6,661 |
6,650 |
6,659 |
202 |
-0.91 |
| 2025/02/07 |
6,654 |
6,669 |
6,645 |
6,669 |
383 |
0.15 |
| 2025/02/10 |
6,690 |
6,756 |
6,684 |
6,756 |
278 |
1.30 |
| 2025/02/12 |
6,690 |
6,690 |
6,656 |
6,665 |
816 |
-1.35 |
| 2025/02/13 |
6,633 |
6,670 |
6,633 |
6,667 |
121 |
0.03 |
| 2025/02/14 |
6,638 |
6,638 |
6,602 |
6,613 |
1,331 |
-0.81 |
| 2025/02/17 |
6,613 |
6,613 |
6,600 |
6,603 |
1,792 |
-0.15 |
| 2025/02/18 |
6,605 |
6,607 |
6,600 |
6,605 |
850 |
0.03 |
| 2025/02/19 |
6,600 |
6,600 |
6,589 |
6,593 |
670 |
-0.18 |
| 2025/02/20 |
6,585 |
6,603 |
6,585 |
6,600 |
142 |
0.11 |
| 2025/02/21 |
6,637 |
6,637 |
6,605 |
6,615 |
1,051 |
0.23 |
| 2025/02/25 |
6,753 |
6,800 |
6,740 |
6,800 |
6,566 |
2.80 |
| 2025/02/26 |
6,774 |
6,780 |
6,759 |
6,759 |
527 |
-0.60 |
| 2025/02/27 |
6,779 |
6,800 |
6,704 |
6,770 |
3,806 |
0.16 |
| 2025/02/28 |
6,856 |
6,913 |
6,856 |
6,900 |
6,146 |
1.92 |
| 2025/03/03 |
6,786 |
6,804 |
6,762 |
6,762 |
2,002 |
-2.00 |
| 2025/03/04 |
6,904 |
6,910 |
6,888 |
6,910 |
5,636 |
2.19 |
| 2025/03/05 |
6,998 |
6,999 |
6,939 |
6,999 |
8,132 |
1.29 |
| 2025/03/06 |
6,928 |
6,997 |
6,923 |
6,941 |
1,211 |
-0.83 |
| 2025/03/07 |
7,023 |
7,043 |
7,018 |
7,040 |
562 |
1.43 |
| 2025/03/10 |
7,061 |
7,068 |
7,035 |
7,051 |
1,951 |
0.16 |
| 2025/03/11 |
7,218 |
7,274 |
7,051 |
7,051 |
7,520 |
0.00 |
| 2025/03/12 |
7,236 |
7,250 |
7,226 |
7,238 |
1,923 |
2.65 |
| 2025/03/13 |
7,280 |
7,280 |
7,195 |
7,280 |
3,391 |
0.58 |
| 2025/03/14 |
7,286 |
7,286 |
7,259 |
7,274 |
2,929 |
-0.08 |
| 2025/03/17 |
7,210 |
7,280 |
7,197 |
7,280 |
1,816 |
0.08 |
| 2025/03/18 |
7,117 |
7,144 |
7,117 |
7,138 |
1,479 |
-1.95 |
| 2025/03/19 |
7,180 |
7,190 |
7,170 |
7,187 |
1,555 |
0.69 |
| 2025/03/21 |
7,133 |
7,149 |
7,123 |
7,147 |
6,812 |
-0.56 |
| 2025/03/24 |
7,085 |
7,087 |
7,080 |
7,085 |
1,791 |
-0.87 |
| 2025/03/25 |
7,013 |
7,019 |
7,005 |
7,019 |
4,288 |
-0.93 |
| 2025/03/26 |
7,000 |
7,029 |
6,980 |
7,029 |
2,720 |
0.14 |
| 2025/03/27 |
7,088 |
7,118 |
7,060 |
7,061 |
1,577 |
0.46 |
| 2025/03/28 |
7,098 |
7,109 |
7,089 |
7,092 |
728 |
0.44 |
| 2025/03/31 |
7,283 |
7,296 |
7,277 |
7,292 |
6,975 |
2.82 |
| 2025/04/01 |
7,190 |
7,239 |
7,190 |
7,222 |
1,241 |
-0.96 |
| 2025/04/02 |
7,190 |
7,190 |
7,163 |
7,182 |
1,617 |
-0.55 |
| 2025/04/03 |
7,364 |
7,400 |
7,309 |
7,400 |
6,302 |
3.04 |
| 2025/04/04 |
7,483 |
7,529 |
7,464 |
7,529 |
16,422 |
1.74 |
| 2025/04/07 |
8,209 |
8,271 |
8,050 |
8,250 |
79,056 |
9.58 |
| 2025/04/08 |
7,846 |
7,873 |
7,785 |
7,814 |
78,490 |
-5.28 |
| 2025/04/09 |
8,156 |
8,265 |
8,071 |
8,174 |
103,094 |
4.61 |
| 2025/04/10 |
7,245 |
7,346 |
7,244 |
7,321 |
70,072 |
-10.44 |
| 2025/04/11 |
7,565 |
7,605 |
7,401 |
7,401 |
5,768 |
1.09 |
| 2025/04/14 |
7,295 |
7,330 |
7,280 |
7,295 |
4,189 |
-1.43 |
| 2025/04/15 |
7,324 |
7,324 |
7,300 |
7,304 |
2,344 |
0.12 |
| 2025/04/16 |
7,390 |
7,550 |
7,370 |
7,550 |
2,106 |
3.37 |
| 2025/04/17 |
7,507 |
7,507 |
7,409 |
7,421 |
3,497 |
-1.71 |
| 2025/04/18 |
7,426 |
7,474 |
7,426 |
7,437 |
1,247 |
0.22 |
| 2025/04/21 |
7,537 |
7,545 |
7,494 |
7,523 |
3,155 |
1.16 |
| 2025/04/22 |
7,621 |
7,621 |
7,599 |
7,601 |
2,876 |
1.04 |
| 2025/04/23 |
7,312 |
7,397 |
7,310 |
7,325 |
7,403 |
-3.63 |
| 2025/04/24 |
7,301 |
7,366 |
7,301 |
7,342 |
11,001 |
0.23 |
| 2025/04/25 |
7,156 |
7,168 |
7,133 |
7,144 |
3,301 |
-2.70 |
| 2025/04/28 |
7,158 |
7,173 |
7,155 |
7,159 |
1,083 |
0.21 |
| 2025/04/30 |
7,100 |
7,127 |
7,098 |
7,110 |
2,100 |
-0.68 |
| 2025/05/01 |
7,019 |
7,032 |
6,998 |
7,000 |
1,126 |
-1.55 |
| 2025/05/02 |
7,047 |
7,051 |
6,972 |
6,993 |
2,443 |
-0.10 |
| 2025/05/07 |
6,976 |
7,017 |
6,964 |
7,017 |
3,198 |
0.34 |
| 2025/05/08 |
7,009 |
7,155 |
6,940 |
7,155 |
3,601 |
1.97 |
| 2025/05/09 |
7,005 |
7,005 |
6,948 |
6,958 |
1,127 |
-2.75 |
| 2025/05/12 |
6,885 |
6,885 |
6,860 |
6,860 |
1,250 |
-1.41 |
| 2025/05/13 |
6,742 |
6,767 |
6,685 |
6,685 |
3,354 |
-2.55 |
| 2025/05/14 |
6,673 |
6,693 |
6,673 |
6,683 |
3,791 |
-0.03 |
| 2025/05/15 |
6,696 |
6,700 |
6,690 |
6,700 |
784 |
0.25 |
| 2025/05/16 |
6,649 |
6,701 |
6,646 |
6,652 |
952 |
-0.72 |
| 2025/05/19 |
6,675 |
6,678 |
6,648 |
6,668 |
6,072 |
0.24 |
| 2025/05/20 |
6,586 |
6,628 |
6,586 |
6,628 |
2,843 |
-0.60 |
| 2025/05/21 |
6,630 |
6,656 |
6,627 |
6,655 |
733 |
0.41 |
| 2025/05/22 |
6,735 |
6,735 |
6,718 |
6,729 |
1,991 |
1.11 |
| 2025/05/23 |
6,735 |
6,753 |
6,725 |
6,753 |
2,690 |
0.36 |
| 2025/05/26 |
6,743 |
6,753 |
6,708 |
6,710 |
1,201 |
-0.64 |
| 2025/05/27 |
6,710 |
6,745 |
6,705 |
6,705 |
3,572 |
-0.07 |
| 2025/05/28 |
6,637 |
6,758 |
6,637 |
6,758 |
1,572 |
0.79 |
| 2025/05/29 |
6,576 |
6,591 |
6,559 |
6,559 |
3,818 |
-2.94 |
| 2025/05/30 |
6,673 |
6,683 |
6,658 |
6,666 |
650 |
1.63 |
| 2025/06/02 |
6,698 |
6,745 |
6,678 |
6,745 |
1,247 |
1.19 |
| 2025/06/03 |
6,645 |
6,745 |
6,638 |
6,745 |
2,494 |
0.00 |
| 2025/06/04 |
6,586 |
6,598 |
6,585 |
6,591 |
1,119 |
-2.28 |
| 2025/06/05 |
6,592 |
6,598 |
6,591 |
6,595 |
108 |
0.06 |
| 2025/06/06 |
6,634 |
6,634 |
6,604 |
6,612 |
1,710 |
0.26 |
| 2025/06/09 |
6,569 |
6,578 |
6,564 |
6,576 |
3,636 |
-0.54 |
| 2025/06/10 |
6,555 |
6,572 |
6,525 |
6,555 |
1,091 |
-0.32 |
| 2025/06/11 |
6,526 |
6,578 |
6,522 |
6,539 |
5,732 |
-0.24 |
| 2025/06/12 |
6,551 |
6,566 |
6,551 |
6,559 |
308 |
0.31 |
| 2025/06/13 |
6,551 |
6,628 |
6,551 |
6,614 |
12,441 |
0.84 |
| 2025/06/16 |
6,626 |
6,626 |
6,570 |
6,570 |
5,256 |
-0.67 |
| 2025/06/17 |
6,580 |
6,580 |
6,547 |
6,547 |
1,200 |
-0.35 |
| 2025/06/18 |
6,629 |
6,629 |
6,570 |
6,573 |
2,943 |
0.40 |
| 2025/06/19 |
6,591 |
6,624 |
6,591 |
6,624 |
835 |
0.78 |
| 2025/06/20 |
6,638 |
6,638 |
6,595 |
6,618 |
1,059 |
-0.09 |
| 2025/06/23 |
6,628 |
6,642 |
6,614 |
6,642 |
3,556 |
0.36 |
| 2025/06/24 |
6,505 |
6,513 |
6,482 |
6,482 |
7,553 |
-2.41 |
| 2025/06/25 |
6,469 |
6,474 |
6,463 |
6,474 |
1,985 |
-0.12 |
| 2025/06/26 |
6,469 |
6,573 |
6,454 |
6,573 |
477 |
1.53 |
| 2025/06/27 |
6,412 |
6,459 |
6,402 |
6,408 |
2,954 |
-2.51 |
| 2025/06/30 |
6,372 |
6,373 |
6,355 |
6,373 |
1,485 |
-0.55 |
| 2025/07/01 |
6,371 |
6,375 |
6,350 |
6,375 |
1,106 |
0.03 |
| 2025/07/02 |
6,358 |
6,420 |
6,341 |
6,420 |
4,907 |
0.71 |
| 2025/07/03 |
6,332 |
6,332 |
6,324 |
6,332 |
808 |
-1.37 |
| 2025/07/04 |
6,292 |
6,317 |
6,289 |
6,317 |
3,836 |
-0.24 |
| 2025/07/07 |
6,307 |
6,322 |
6,302 |
6,322 |
3,824 |
0.08 |
| 2025/07/08 |
6,342 |
6,342 |
6,326 |
6,328 |
434 |
0.09 |
| 2025/07/09 |
6,337 |
6,352 |
6,337 |
6,352 |
1,521 |
0.38 |
| 2025/07/10 |
6,307 |
6,318 |
6,306 |
6,318 |
594 |
-0.54 |
| 2025/07/11 |
6,280 |
6,318 |
6,280 |
6,301 |
1,438 |
-0.27 |
| 2025/07/14 |
6,334 |
6,347 |
6,332 |
6,345 |
1,083 |
0.70 |
| 2025/07/15 |
6,305 |
6,307 |
6,274 |
6,274 |
3,229 |
-1.12 |
| 2025/07/16 |
6,312 |
6,341 |
6,312 |
6,341 |
3,438 |
1.07 |
| 2025/07/17 |
6,312 |
6,317 |
6,298 |
6,298 |
2,337 |
-0.68 |
| 2025/07/18 |
6,284 |
6,284 |
6,250 |
6,250 |
2,521 |
-0.76 |
| 2025/07/22 |
6,258 |
6,267 |
6,256 |
6,264 |
533 |
0.22 |
| 2025/07/23 |
6,246 |
6,255 |
6,238 |
6,246 |
3,917 |
-0.29 |
| 2025/07/24 |
6,206 |
6,208 |
6,201 |
6,207 |
1,395 |
-0.62 |
| 2025/07/25 |
6,198 |
6,198 |
6,188 |
6,194 |
3,677 |
-0.21 |
| 2025/07/28 |
6,165 |
6,207 |
6,149 |
6,152 |
4,007 |
-0.68 |
| 2025/07/29 |
6,185 |
6,185 |
6,172 |
6,178 |
354 |
0.42 |
| 2025/07/30 |
6,187 |
6,200 |
6,187 |
6,193 |
868 |
0.24 |
| 2025/07/31 |
6,192 |
6,208 |
6,148 |
6,148 |
620 |
-0.73 |
| 2025/08/01 |
6,243 |
6,258 |
6,221 |
6,258 |
1,943 |
1.79 |
| 2025/08/04 |
6,331 |
6,332 |
6,309 |
6,313 |
6,537 |
0.88 |
| 2025/08/05 |
6,287 |
6,313 |
6,220 |
6,220 |
2,692 |
-1.47 |
| 2025/08/06 |
6,283 |
6,283 |
6,250 |
6,254 |
631 |
0.55 |
| 2025/08/07 |
6,223 |
6,223 |
6,212 |
6,218 |
1,111 |
-0.58 |
| 2025/08/08 |
6,250 |
6,313 |
6,209 |
6,313 |
3,477 |
1.53 |
| 2025/08/12 |
6,227 |
6,227 |
6,191 |
6,191 |
2,705 |
-1.93 |
| 2025/08/13 |
6,133 |
6,141 |
6,130 |
6,140 |
5,224 |
-0.82 |
| 2025/08/14 |
6,117 |
6,124 |
6,113 |
6,124 |
2,167 |
-0.26 |
| 2025/08/15 |
6,102 |
6,114 |
6,096 |
6,096 |
876 |
-0.46 |
| 2025/08/18 |
6,150 |
6,150 |
6,117 |
6,137 |
748 |
0.67 |
| 2025/08/19 |
6,131 |
6,146 |
6,131 |
6,142 |
565 |
0.08 |
| 2025/08/20 |
6,187 |
6,285 |
6,172 |
6,285 |
2,694 |
2.33 |
| 2025/08/21 |
6,207 |
6,207 |
6,178 |
6,190 |
3,670 |
-1.51 |
| 2025/08/22 |
6,211 |
6,295 |
6,198 |
6,295 |
2,476 |
1.70 |
| 2025/08/25 |
6,113 |
6,176 |
6,113 |
6,117 |
4,421 |
-2.83 |
| 2025/08/26 |
6,140 |
6,162 |
6,139 |
6,145 |
7,216 |
0.46 |
| 2025/08/27 |
6,114 |
6,116 |
6,110 |
6,115 |
614 |
-0.49 |
| 2025/08/28 |
6,124 |
6,127 |
6,108 |
6,109 |
451 |
-0.10 |
| 2025/08/29 |
6,088 |
6,199 |
6,083 |
6,199 |
8,284 |
1.47 |
| 2025/09/01 |
6,112 |
6,138 |
6,109 |
6,137 |
6,988 |
-1.00 |
| 2025/09/02 |
6,160 |
6,178 |
6,123 |
6,129 |
1,014 |
-0.13 |
| 2025/09/03 |
6,116 |
6,169 |
6,116 |
6,164 |
4,839 |
0.57 |
| 2025/09/04 |
6,142 |
6,142 |
6,126 |
6,135 |
1,903 |
-0.47 |
| 2025/09/05 |
6,087 |
6,087 |
6,073 |
6,073 |
1,484 |
-1.01 |
| 2025/09/08 |
6,081 |
6,198 |
6,081 |
6,102 |
4,293 |
0.48 |
| 2025/09/09 |
6,089 |
6,106 |
6,084 |
6,106 |
3,413 |
0.07 |
| 2025/09/10 |
6,073 |
6,165 |
6,063 |
6,165 |
1,481 |
0.97 |
| 2025/09/11 |
6,056 |
6,064 |
6,055 |
6,060 |
3,083 |
-1.70 |
| 2025/09/12 |
6,003 |
6,018 |
6,003 |
6,014 |
792 |
-0.76 |
| 2025/09/16 |
5,999 |
5,999 |
5,977 |
5,977 |
2,845 |
-0.62 |
| 2025/09/17 |
5,901 |
6,000 |
5,901 |
6,000 |
905 |
0.38 |
| 2025/09/18 |
5,983 |
6,018 |
5,972 |
5,980 |
1,351 |
-0.33 |
| 2025/09/19 |
5,945 |
5,973 |
5,945 |
5,972 |
1,306 |
-0.13 |
| 2025/09/22 |
5,929 |
5,956 |
5,915 |
5,915 |
2,552 |
-0.95 |
| 2025/09/24 |
5,930 |
5,952 |
5,930 |
5,943 |
2,160 |
0.47 |
| 2025/09/25 |
5,970 |
5,970 |
5,957 |
5,968 |
1,525 |
0.42 |
| 2025/09/26 |
5,985 |
6,037 |
5,985 |
5,995 |
2,680 |
0.45 |
| 2025/09/29 |
5,961 |
5,961 |
5,947 |
5,947 |
1,134 |
-0.80 |
| 2025/09/30 |
5,955 |
5,959 |
5,951 |
5,955 |
3,096 |
0.13 |
| 2025/10/01 |
5,945 |
5,962 |
5,941 |
5,962 |
1,376 |
0.12 |
| 2025/10/02 |
5,900 |
5,910 |
5,900 |
5,905 |
1,336 |
-0.96 |
| 2025/10/03 |
5,904 |
5,905 |
5,889 |
5,892 |
3,387 |
-0.22 |
| 2025/10/06 |
5,893 |
5,896 |
5,888 |
5,889 |
4,884 |
-0.05 |
| 2025/10/07 |
5,881 |
5,896 |
5,881 |
5,895 |
1,539 |
0.10 |
| 2025/10/08 |
5,911 |
5,911 |
5,860 |
5,860 |
565 |
-0.59 |
| 2025/10/09 |
5,857 |
5,881 |
5,857 |
5,872 |
454 |
0.20 |
| 2025/10/10 |
5,865 |
5,893 |
5,865 |
5,892 |
2,540 |
0.34 |
| 2025/10/14 |
5,992 |
6,008 |
5,946 |
6,004 |
14,301 |
1.90 |
| 2025/10/15 |
5,966 |
5,969 |
5,943 |
5,944 |
5,196 |
-1.00 |
| 2025/10/16 |
5,944 |
5,952 |
5,936 |
5,936 |
639 |
-0.13 |
| 2025/10/17 |
5,999 |
6,027 |
5,993 |
6,027 |
4,046 |
1.53 |
| 2025/10/20 |
5,950 |
5,957 |
5,930 |
5,931 |
4,402 |
-1.59 |
| 2025/10/21 |
5,886 |
5,891 |
5,853 |
5,891 |
1,049 |
-0.67 |
| 2025/10/22 |
5,893 |
5,895 |
5,879 |
5,879 |
666 |
-0.20 |
| 2025/10/23 |
5,930 |
5,932 |
5,910 |
5,921 |
12,493 |
0.71 |
| 2025/10/24 |
5,883 |
5,885 |
5,868 |
5,868 |
2,973 |
-0.90 |
| 2025/10/27 |
5,803 |
5,806 |
5,790 |
5,792 |
1,023 |
-1.30 |
| 2025/10/28 |
5,768 |
5,773 |
5,768 |
5,773 |
644 |
-0.33 |
| 2025/10/29 |
5,753 |
5,756 |
5,741 |
5,744 |
1,269 |
-0.50 |
| 2025/10/30 |
5,750 |
5,770 |
5,735 |
5,764 |
2,017 |
0.35 |
| 2025/10/31 |
5,783 |
5,819 |
5,774 |
5,778 |
242 |
0.24 |
| 2025/11/04 |
5,796 |
5,848 |
5,796 |
5,842 |
9,527 |
1.11 |
| 2025/11/05 |
5,895 |
5,902 |
5,862 |
5,862 |
2,491 |
0.34 |
| 2025/11/06 |
5,833 |
5,857 |
5,833 |
5,846 |
5,623 |
-0.27 |
| 2025/11/07 |
5,894 |
5,915 |
5,886 |
5,915 |
3,764 |
1.18 |
| 2025/11/10 |
5,870 |
5,880 |
5,855 |
5,865 |
6,716 |
-0.85 |
| 2025/11/11 |
5,809 |
5,900 |
5,793 |
5,793 |
1,808 |
-1.23 |
| 2025/11/12 |
5,800 |
5,800 |
5,784 |
5,786 |
874 |
-0.12 |
| 2025/11/13 |
5,808 |
5,808 |
5,784 |
5,784 |
210 |
-0.03 |
| 2025/11/14 |
5,887 |
5,938 |
5,879 |
5,938 |
3,606 |
2.66 |
| 2025/11/17 |
5,888 |
5,889 |
5,869 |
5,876 |
4,108 |
-1.04 |
| 2025/11/18 |
5,942 |
6,020 |
5,939 |
6,020 |
11,672 |
2.45 |
| 2025/11/19 |
6,020 |
6,020 |
5,985 |
6,006 |
6,592 |
-0.23 |
| 2025/11/20 |
5,912 |
5,915 |
5,898 |
5,904 |
6,239 |
-1.70 |
| 2025/11/21 |
6,067 |
6,067 |
6,041 |
6,055 |
5,110 |
2.56 |
| 2025/11/25 |
5,923 |
6,028 |
5,920 |
6,028 |
6,792 |
-0.45 |
| 2025/11/26 |
5,865 |
5,947 |
5,831 |
5,831 |
4,365 |
-3.27 |
| 2025/11/27 |
5,825 |
5,830 |
5,823 |
5,830 |
1,872 |
-0.02 |
| 2025/11/28 |
5,822 |
5,939 |
5,808 |
5,808 |
677 |
-0.38 |
| 2025/12/01 |
5,817 |
5,847 |
5,807 |
5,843 |
7,564 |
0.60 |
| 2025/12/02 |
5,830 |
5,836 |
5,824 |
5,836 |
550 |
-0.12 |
| 2025/12/03 |
5,813 |
5,906 |
5,754 |
5,754 |
2,144 |
-1.41 |
| 2025/12/04 |
5,797 |
5,801 |
5,793 |
5,796 |
1,243 |
0.73 |
| 2025/12/05 |
5,796 |
5,796 |
5,782 |
5,788 |
12,436 |
-0.14 |
| 2025/12/08 |
5,785 |
5,789 |
5,776 |
5,776 |
457 |
-0.21 |
| 2025/12/09 |
5,795 |
5,805 |
5,794 |
5,805 |
486 |
0.50 |
| 2025/12/10 |
5,805 |
5,820 |
5,805 |
5,805 |
7,622 |
0.00 |
| 2025/12/11 |
5,780 |
5,827 |
5,777 |
5,827 |
1,319 |
0.38 |
| 2025/12/12 |
5,764 |
5,767 |
5,756 |
5,756 |
546 |
-1.22 |
| 2025/12/15 |
5,820 |
5,820 |
5,807 |
5,812 |
1,724 |
0.97 |
| 2025/12/16 |
5,823 |
5,867 |
5,823 |
5,865 |
3,279 |
0.91 |
| 2025/12/17 |
5,865 |
5,866 |
5,845 |
5,845 |
9,741 |
-0.34 |
| 2025/12/18 |
5,912 |
5,920 |
5,905 |
5,919 |
1,771 |
1.27 |
| 2025/12/19 |
5,919 |
5,919 |
5,867 |
5,872 |
1,240 |
-0.79 |
| 2025/12/22 |
5,803 |
5,809 |
5,801 |
5,804 |
968 |
-1.16 |
| 2025/12/23 |
5,785 |
5,786 |
5,780 |
5,781 |
193 |
-0.40 |
| 2025/12/24 |
5,763 |
5,765 |
5,759 |
5,762 |
255 |
-0.33 |
| 2025/12/25 |
5,751 |
5,759 |
5,705 |
5,705 |
1,395 |
-0.99 |
| 2025/12/26 |
5,705 |
5,743 |
5,705 |
5,741 |
1,964 |
0.63 |
| 2025/12/29 |
5,741 |
5,749 |
5,739 |
5,747 |
1,973 |
0.10 |
| 2025/12/30 |
5,775 |
5,775 |
5,759 |
5,764 |
1,989 |
0.30 |
| 2026/01/05 |
5,795 |
5,803 |
5,795 |
5,798 |
824 |
0.59 |
| 2026/01/06 |
5,759 |
5,771 |
5,759 |
5,762 |
109 |
-0.62 |
| 2026/01/07 |
5,735 |
5,777 |
5,731 |
5,733 |
19,284 |
-0.50 |
| 2026/01/08 |
5,753 |
5,776 |
5,751 |
5,776 |
1,583 |
0.75 |
| 2026/01/09 |
5,756 |
5,760 |
5,754 |
5,755 |
6,882 |
-0.36 |
| 2026/01/13 |
5,700 |
5,760 |
5,700 |
5,720 |
2,348 |
-0.61 |
| 2026/01/14 |
5,727 |
5,737 |
5,721 |
5,737 |
101 |
0.30 |
| 2026/01/15 |
5,757 |
5,759 |
5,742 |
5,742 |
6,143 |
0.09 |
| 2026/01/16 |
5,734 |
5,734 |
5,721 |
5,721 |
4,306 |
-0.37 |
| 2026/01/19 |
5,821 |
5,821 |
5,771 |
5,780 |
4,738 |
1.03 |
| 2026/01/20 |
5,800 |
5,816 |
5,747 |
5,816 |
977 |
0.62 |
