価格情報
| 始値 |
22,740円 |
| 高値 |
22,790円 |
| 安値 |
22,650円 |
| 終値 |
22,650円 |
| 出来高 |
3,806株 |
| 売買代金 |
86,541,980円 |
| 売り気配 (15:30) |
22,700円 |
| 買い気配 (15:30) |
22,650円 |
| 年初来高値 (2026/01/20) |
23,500円 |
| 年初来安値 (2025/04/09) |
12,140円 |
基本情報
| 銘柄名 |
上場インデックスファンドＳ＆Ｐ５００先物レバレッジ２倍 |
| 英文銘柄名 |
LISTED INDEX FUND S&P500 FUTURES LEVERAGED TWO TIM |
| 時価総額 |
1,288,144,000.0円 |
| 発行済株式総数 |
57,200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 |
8,124 |
-2,797 |
| 2026/01/09 |
0 |
0 |
10,921 |
-373 |
| 2025/12/26 |
0 |
0 |
11,294 |
-387 |
| 2025/12/19 |
0 |
0 |
11,681 |
465 |
| 2025/12/12 |
0 |
0 |
11,216 |
484 |
| 2025/12/05 |
0 |
0 |
10,732 |
-258 |
| 2025/11/28 |
0 |
0 |
10,990 |
-527 |
| 2025/11/21 |
0 |
0 |
11,517 |
-322 |
| 2025/11/14 |
0 |
0 |
11,839 |
585 |
| 2025/11/07 |
0 |
0 |
11,254 |
2,421 |
| 2025/10/31 |
0 |
0 |
8,833 |
3,844 |
| 2025/10/24 |
0 |
0 |
4,989 |
475 |
| 2025/10/17 |
0 |
0 |
4,514 |
1,056 |
| 2025/10/10 |
0 |
0 |
3,458 |
-1,793 |
| 2025/10/03 |
0 |
0 |
5,251 |
-3,162 |
| 2025/09/26 |
0 |
0 |
8,413 |
1,269 |
| 2025/09/19 |
0 |
0 |
7,144 |
617 |
| 2025/09/12 |
0 |
0 |
6,527 |
131 |
| 2025/09/05 |
0 |
0 |
6,396 |
121 |
| 2025/08/29 |
0 |
0 |
6,275 |
-514 |
| 2025/08/22 |
0 |
0 |
6,789 |
1,427 |
| 2025/08/15 |
0 |
0 |
5,362 |
-1,671 |
| 2025/08/08 |
0 |
0 |
7,033 |
-440 |
| 2025/08/01 |
0 |
0 |
7,473 |
2,256 |
| 2025/07/25 |
0 |
0 |
5,217 |
-1,641 |
| 2025/07/18 |
0 |
0 |
6,858 |
196 |
| 2025/07/11 |
0 |
0 |
6,662 |
-121 |
| 2025/07/04 |
0 |
0 |
6,783 |
-109 |
| 2025/06/27 |
0 |
0 |
6,892 |
-2,120 |
| 2025/06/20 |
0 |
0 |
9,012 |
-585 |
| 2025/06/13 |
0 |
0 |
9,597 |
-880 |
| 2025/06/06 |
0 |
0 |
10,477 |
-426 |
| 2025/05/30 |
0 |
0 |
10,903 |
-52 |
| 2025/05/23 |
0 |
0 |
10,955 |
-865 |
| 2025/05/16 |
0 |
0 |
11,820 |
-451 |
| 2025/05/09 |
0 |
0 |
12,271 |
1,024 |
| 2025/05/02 |
0 |
0 |
11,247 |
-490 |
| 2025/04/25 |
0 |
0 |
11,737 |
-2,593 |
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 |
1,331 |
0 |
1,331 |
15 |
480 |
|
|
|
| 2026/01/20 |
東証 |
770 |
0 |
770 |
5 |
160 |
- |
- |
- |
| 2026/01/19 |
東証 |
770 |
0 |
770 |
5 |
160 |
- |
- |
- |
| 2026/01/16 |
東証 |
770 |
0 |
770 |
5 |
640 |
- |
- |
- |
| 2026/01/15 |
東証 |
776 |
0 |
776 |
5 |
320 |
- |
- |
- |
| 2026/01/14 |
東証 |
776 |
0 |
776 |
15 |
960 |
- |
- |
- |
| 2026/01/13 |
東証 |
835 |
0 |
835 |
5 |
320 |
- |
- |
- |
| 2026/01/09 |
東証 |
1,275 |
0 |
1,275 |
5 |
320 |
- |
- |
- |
| 2026/01/08 |
東証 |
1,275 |
0 |
1,275 |
5 |
320 |
- |
- |
- |
| 2026/01/07 |
東証 |
1,275 |
0 |
1,275 |
20 |
640 |
- |
- |
- |
| 2026/01/06 |
東証 |
1,275 |
0 |
1,275 |
5 |
160 |
- |
- |
- |
| 2026/01/05 |
東証 |
1,280 |
0 |
1,280 |
5 |
160 |
- |
- |
- |
| 2025/12/30 |
東証 |
1,280 |
0 |
1,280 |
5 |
160 |
- |
- |
- |
| 2025/12/29 |
東証 |
1,280 |
0 |
1,280 |
5 |
160 |
- |
- |
- |
| 2025/12/26 |
東証 |
1,334 |
0 |
1,334 |
30 |
960 |
- |
- |
- |
| 2025/12/25 |
東証 |
1,340 |
0 |
1,340 |
5 |
160 |
- |
- |
- |
| 2025/12/24 |
東証 |
1,466 |
0 |
1,466 |
15 |
480 |
- |
- |
- |
| 2025/12/23 |
東証 |
1,557 |
0 |
1,557 |
5 |
160 |
- |
- |
- |
| 2025/12/22 |
東証 |
1,649 |
0 |
1,649 |
5 |
160 |
- |
- |
- |
| 2025/12/19 |
東証 |
1,620 |
0 |
1,620 |
5 |
160 |
- |
- |
- |
| 2025/12/18 |
東証 |
1,628 |
0 |
1,628 |
5 |
160 |
- |
- |
- |
| 2025/12/17 |
東証 |
1,575 |
0 |
1,575 |
15 |
480 |
- |
- |
- |
| 2025/12/16 |
東証 |
1,571 |
0 |
1,571 |
5 |
160 |
- |
- |
- |
| 2025/12/15 |
東証 |
1,621 |
0 |
1,621 |
5 |
160 |
- |
- |
- |
| 2025/12/12 |
東証 |
1,470 |
0 |
1,470 |
5 |
160 |
- |
- |
- |
| 2025/12/11 |
東証 |
1,523 |
0 |
1,523 |
5 |
160 |
- |
- |
- |
| 2025/12/10 |
東証 |
1,494 |
0 |
1,494 |
15 |
480 |
- |
- |
- |
| 2025/12/09 |
東証 |
1,476 |
0 |
1,476 |
5 |
160 |
- |
- |
- |
| 2025/12/08 |
東証 |
1,513 |
0 |
1,513 |
5 |
160 |
- |
- |
- |
| 2025/12/05 |
東証 |
1,512 |
0 |
1,512 |
5 |
160 |
- |
- |
- |
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 |
16,760 |
16,860 |
16,715 |
16,860 |
740 |
- |
| 2024/07/31 |
16,710 |
16,905 |
16,705 |
16,905 |
1,030 |
0.27 |
| 2024/08/01 |
17,365 |
17,400 |
17,315 |
17,400 |
2,180 |
2.93 |
| 2024/08/02 |
16,565 |
16,565 |
16,415 |
16,480 |
2,760 |
-5.29 |
| 2024/08/05 |
15,740 |
15,750 |
15,170 |
15,210 |
10,610 |
-7.71 |
| 2024/08/06 |
15,440 |
15,865 |
14,805 |
15,585 |
11,520 |
2.47 |
| 2024/08/07 |
15,315 |
16,080 |
15,315 |
16,080 |
4,460 |
3.18 |
| 2024/08/08 |
15,280 |
15,280 |
15,040 |
15,120 |
3,350 |
-5.97 |
| 2024/08/09 |
15,910 |
15,995 |
15,485 |
15,885 |
2,680 |
5.06 |
| 2024/08/13 |
16,025 |
16,095 |
16,015 |
16,085 |
750 |
1.26 |
| 2024/08/14 |
16,545 |
16,560 |
16,510 |
16,555 |
1,830 |
2.92 |
| 2024/08/15 |
16,645 |
16,745 |
16,645 |
16,705 |
920 |
0.91 |
| 2024/08/16 |
17,230 |
17,485 |
17,210 |
17,485 |
2,240 |
4.67 |
| 2024/08/19 |
17,330 |
17,355 |
17,255 |
17,255 |
2,460 |
-1.32 |
| 2024/08/20 |
17,585 |
17,610 |
17,570 |
17,600 |
640 |
2.00 |
| 2024/08/21 |
17,525 |
17,580 |
17,525 |
17,570 |
990 |
-0.17 |
| 2024/08/22 |
17,685 |
17,775 |
17,595 |
17,775 |
740 |
1.17 |
| 2024/08/23 |
17,415 |
17,490 |
17,415 |
17,475 |
2,520 |
-1.69 |
| 2024/08/26 |
17,685 |
17,750 |
17,665 |
17,705 |
2,280 |
1.32 |
| 2024/08/27 |
17,595 |
17,625 |
17,555 |
17,625 |
1,960 |
-0.45 |
| 2024/08/28 |
17,605 |
17,670 |
17,605 |
17,650 |
1,640 |
0.14 |
| 2024/08/29 |
17,215 |
17,340 |
17,215 |
17,335 |
1,030 |
-1.78 |
| 2024/08/30 |
17,490 |
17,535 |
17,445 |
17,535 |
700 |
1.15 |
| 2024/09/02 |
17,730 |
17,755 |
17,700 |
17,725 |
1,700 |
1.08 |
| 2024/09/03 |
17,730 |
17,750 |
17,695 |
17,720 |
920 |
-0.03 |
| 2024/09/04 |
16,980 |
17,005 |
16,825 |
16,835 |
17,360 |
-4.99 |
| 2024/09/05 |
16,900 |
17,000 |
16,900 |
16,925 |
2,660 |
0.53 |
| 2024/09/06 |
16,840 |
16,840 |
16,705 |
16,750 |
2,150 |
-1.03 |
| 2024/09/09 |
16,280 |
16,425 |
16,280 |
16,405 |
4,840 |
-2.06 |
| 2024/09/10 |
16,680 |
16,680 |
16,625 |
16,625 |
2,210 |
1.34 |
| 2024/09/11 |
16,740 |
16,745 |
16,610 |
16,610 |
3,690 |
-0.09 |
| 2024/09/12 |
17,115 |
17,205 |
17,110 |
17,205 |
1,180 |
3.58 |
| 2024/09/13 |
17,415 |
17,445 |
17,410 |
17,410 |
640 |
1.19 |
| 2024/09/17 |
17,635 |
17,770 |
17,590 |
17,635 |
25,120 |
1.29 |
| 2024/09/18 |
17,645 |
17,650 |
17,625 |
17,650 |
1,260 |
0.09 |
| 2024/09/19 |
17,740 |
18,000 |
17,660 |
18,000 |
3,700 |
1.98 |
| 2024/09/20 |
18,200 |
18,200 |
18,005 |
18,035 |
3,930 |
0.19 |
| 2024/09/24 |
18,035 |
18,100 |
18,010 |
18,100 |
2,790 |
0.36 |
| 2024/09/25 |
18,200 |
18,200 |
17,730 |
18,135 |
1,290 |
0.19 |
| 2024/09/26 |
18,160 |
18,630 |
18,160 |
18,630 |
2,860 |
2.73 |
| 2024/09/27 |
18,400 |
18,400 |
18,220 |
18,275 |
2,820 |
-1.91 |
| 2024/09/30 |
18,230 |
18,260 |
18,165 |
18,175 |
2,080 |
-0.55 |
| 2024/10/01 |
18,295 |
18,350 |
18,290 |
18,315 |
2,080 |
0.77 |
| 2024/10/02 |
17,935 |
17,960 |
17,865 |
17,865 |
3,610 |
-2.46 |
| 2024/10/03 |
18,055 |
18,055 |
17,915 |
17,930 |
610 |
0.36 |
| 2024/10/04 |
17,930 |
17,965 |
17,880 |
17,935 |
960 |
0.03 |
| 2024/10/07 |
18,265 |
18,265 |
18,185 |
18,185 |
4,790 |
1.39 |
| 2024/10/08 |
17,895 |
17,945 |
17,870 |
17,870 |
2,050 |
-1.73 |
| 2024/10/09 |
18,215 |
18,215 |
18,165 |
18,165 |
1,090 |
1.65 |
| 2024/10/10 |
18,485 |
18,500 |
18,455 |
18,455 |
2,070 |
1.60 |
| 2024/10/11 |
18,465 |
18,465 |
18,405 |
18,410 |
640 |
-0.24 |
| 2024/10/15 |
18,940 |
18,960 |
18,920 |
18,945 |
2,640 |
2.91 |
| 2024/10/16 |
18,630 |
18,670 |
18,630 |
18,655 |
2,880 |
-1.53 |
| 2024/10/17 |
18,745 |
18,755 |
18,695 |
18,755 |
840 |
0.54 |
| 2024/10/18 |
18,825 |
18,825 |
18,720 |
18,800 |
2,000 |
0.24 |
| 2024/10/21 |
18,965 |
18,965 |
18,885 |
18,885 |
4,440 |
0.45 |
| 2024/10/22 |
18,850 |
18,850 |
18,750 |
18,750 |
5,180 |
-0.71 |
| 2024/10/23 |
18,800 |
18,805 |
18,765 |
18,790 |
1,530 |
0.21 |
| 2024/10/24 |
18,500 |
18,570 |
18,490 |
18,530 |
2,360 |
-1.38 |
| 2024/10/25 |
18,560 |
18,570 |
18,515 |
18,520 |
750 |
-0.05 |
| 2024/10/28 |
18,665 |
18,730 |
18,665 |
18,675 |
880 |
0.84 |
| 2024/10/29 |
18,625 |
18,625 |
18,560 |
18,610 |
720 |
-0.35 |
| 2024/10/30 |
18,775 |
18,820 |
18,705 |
18,715 |
2,940 |
0.56 |
| 2024/10/31 |
18,440 |
18,470 |
18,375 |
18,380 |
3,290 |
-1.79 |
| 2024/11/01 |
17,845 |
17,945 |
17,805 |
17,945 |
3,220 |
-2.37 |
| 2024/11/05 |
17,880 |
18,700 |
17,830 |
18,700 |
2,990 |
4.21 |
| 2024/11/06 |
18,310 |
18,855 |
18,100 |
18,855 |
29,030 |
0.83 |
| 2024/11/07 |
19,230 |
19,300 |
18,885 |
18,885 |
9,840 |
0.16 |
| 2024/11/08 |
19,550 |
19,560 |
19,515 |
19,540 |
8,330 |
3.47 |
| 2024/11/11 |
19,900 |
19,900 |
19,695 |
19,740 |
3,340 |
1.02 |
| 2024/11/12 |
19,685 |
19,700 |
19,645 |
19,690 |
4,030 |
-0.25 |
| 2024/11/13 |
19,545 |
19,550 |
19,460 |
19,475 |
2,080 |
-1.09 |
| 2024/11/14 |
19,625 |
19,630 |
19,545 |
19,555 |
1,950 |
0.41 |
| 2024/11/15 |
19,285 |
19,285 |
19,135 |
19,135 |
3,630 |
-2.15 |
| 2024/11/18 |
19,125 |
19,125 |
18,875 |
19,000 |
3,710 |
-0.71 |
| 2024/11/19 |
18,975 |
19,060 |
18,950 |
19,045 |
3,100 |
0.24 |
| 2024/11/20 |
19,155 |
19,190 |
19,135 |
19,150 |
1,790 |
0.55 |
| 2024/11/21 |
19,320 |
19,320 |
18,945 |
19,060 |
2,860 |
-0.47 |
| 2024/11/22 |
19,275 |
19,345 |
19,255 |
19,345 |
4,460 |
1.50 |
| 2024/11/25 |
19,545 |
19,590 |
19,545 |
19,570 |
4,240 |
1.16 |
| 2024/11/26 |
19,440 |
19,555 |
19,355 |
19,540 |
7,240 |
-0.15 |
| 2024/11/27 |
19,745 |
19,785 |
19,715 |
19,745 |
2,790 |
1.05 |
| 2024/11/28 |
19,615 |
19,645 |
19,610 |
19,635 |
3,820 |
-0.56 |
| 2024/11/29 |
19,690 |
19,790 |
19,610 |
19,790 |
1,850 |
0.79 |
| 2024/12/02 |
19,790 |
19,805 |
19,720 |
19,720 |
5,630 |
-0.35 |
| 2024/12/03 |
19,815 |
19,925 |
19,815 |
19,905 |
3,910 |
0.94 |
| 2024/12/04 |
19,925 |
19,960 |
19,905 |
19,945 |
2,820 |
0.20 |
| 2024/12/05 |
20,105 |
20,110 |
20,080 |
20,110 |
5,330 |
0.83 |
| 2024/12/06 |
20,015 |
20,040 |
20,005 |
20,040 |
3,060 |
-0.35 |
| 2024/12/09 |
20,135 |
20,145 |
20,095 |
20,105 |
1,600 |
0.32 |
| 2024/12/10 |
19,890 |
19,895 |
19,865 |
19,870 |
4,480 |
-1.17 |
| 2024/12/11 |
19,820 |
19,820 |
19,790 |
19,820 |
1,590 |
-0.25 |
| 2024/12/12 |
20,055 |
20,055 |
20,010 |
20,010 |
1,740 |
0.96 |
| 2024/12/13 |
19,915 |
19,935 |
19,880 |
19,925 |
3,890 |
-0.42 |
| 2024/12/16 |
19,840 |
19,880 |
19,840 |
19,865 |
2,200 |
-0.30 |
| 2024/12/17 |
19,945 |
20,000 |
19,935 |
19,950 |
2,160 |
0.43 |
| 2024/12/18 |
19,835 |
19,910 |
19,815 |
19,910 |
1,000 |
-0.20 |
| 2024/12/19 |
18,625 |
18,740 |
18,600 |
18,735 |
15,970 |
-5.90 |
| 2024/12/20 |
18,595 |
18,770 |
18,380 |
18,770 |
4,650 |
0.19 |
| 2024/12/23 |
19,140 |
19,680 |
19,070 |
19,680 |
33,510 |
4.85 |
| 2024/12/24 |
19,640 |
19,685 |
19,165 |
19,190 |
4,240 |
-2.49 |
| 2024/12/25 |
19,210 |
19,615 |
19,210 |
19,460 |
3,710 |
1.41 |
| 2024/12/26 |
19,580 |
19,635 |
19,465 |
19,465 |
15,420 |
0.03 |
| 2024/12/27 |
19,565 |
19,565 |
19,465 |
19,560 |
5,480 |
0.49 |
| 2024/12/30 |
19,160 |
19,160 |
19,040 |
19,100 |
5,470 |
-2.35 |
| 2025/01/06 |
18,990 |
19,105 |
18,845 |
18,900 |
6,030 |
-1.05 |
| 2025/01/07 |
19,180 |
19,180 |
19,015 |
19,075 |
3,400 |
0.93 |
| 2025/01/08 |
18,700 |
19,100 |
18,685 |
19,100 |
1,710 |
0.13 |
| 2025/01/09 |
18,700 |
19,040 |
18,580 |
18,700 |
4,820 |
-2.09 |
| 2025/01/10 |
18,530 |
18,735 |
18,460 |
18,700 |
4,150 |
0.00 |
| 2025/01/14 |
18,265 |
18,345 |
18,220 |
18,345 |
4,860 |
-1.90 |
| 2025/01/15 |
18,245 |
18,255 |
18,210 |
18,220 |
1,080 |
-0.68 |
| 2025/01/16 |
18,910 |
18,930 |
18,840 |
18,870 |
2,430 |
3.57 |
| 2025/01/17 |
18,765 |
18,905 |
18,760 |
18,845 |
2,400 |
-0.13 |
| 2025/01/20 |
19,245 |
19,500 |
19,025 |
19,140 |
4,400 |
1.57 |
| 2025/01/21 |
19,370 |
19,370 |
18,905 |
19,065 |
12,630 |
-0.39 |
| 2025/01/22 |
19,535 |
19,575 |
19,525 |
19,575 |
3,170 |
2.68 |
| 2025/01/23 |
19,670 |
19,675 |
19,625 |
19,650 |
6,420 |
0.38 |
| 2025/01/24 |
19,865 |
19,915 |
19,840 |
19,860 |
10,270 |
1.07 |
| 2025/01/27 |
19,590 |
19,590 |
19,275 |
19,275 |
7,220 |
-2.95 |
| 2025/01/28 |
19,240 |
19,550 |
19,125 |
19,280 |
11,410 |
0.03 |
| 2025/01/29 |
19,545 |
19,600 |
19,470 |
19,595 |
4,820 |
1.63 |
| 2025/01/30 |
19,595 |
19,595 |
19,345 |
19,485 |
1,620 |
-0.56 |
| 2025/01/31 |
19,605 |
19,680 |
19,555 |
19,680 |
4,770 |
1.00 |
| 2025/02/03 |
18,735 |
18,740 |
18,515 |
18,595 |
9,300 |
-5.51 |
| 2025/02/04 |
19,265 |
19,265 |
18,850 |
18,965 |
8,570 |
1.99 |
| 2025/02/05 |
19,275 |
19,275 |
19,075 |
19,125 |
810 |
0.84 |
| 2025/02/06 |
19,480 |
19,565 |
19,475 |
19,550 |
4,540 |
2.22 |
| 2025/02/07 |
19,550 |
19,600 |
19,310 |
19,310 |
7,330 |
-1.23 |
| 2025/02/10 |
19,295 |
19,355 |
19,275 |
19,340 |
1,790 |
0.16 |
| 2025/02/12 |
19,645 |
19,645 |
19,450 |
19,465 |
3,280 |
0.65 |
| 2025/02/13 |
19,455 |
19,470 |
19,420 |
19,450 |
1,960 |
-0.08 |
| 2025/02/14 |
19,750 |
19,820 |
19,735 |
19,795 |
5,460 |
1.77 |
| 2025/02/17 |
19,800 |
19,825 |
19,750 |
19,820 |
2,790 |
0.13 |
| 2025/02/18 |
19,820 |
19,830 |
19,790 |
19,825 |
340 |
0.03 |
| 2025/02/19 |
19,850 |
19,895 |
19,850 |
19,880 |
1,340 |
0.28 |
| 2025/02/20 |
19,900 |
19,900 |
19,815 |
19,855 |
1,910 |
-0.13 |
| 2025/02/21 |
19,765 |
19,780 |
19,725 |
19,740 |
1,720 |
-0.58 |
| 2025/02/25 |
18,910 |
18,975 |
18,910 |
18,965 |
5,700 |
-3.93 |
| 2025/02/26 |
18,955 |
18,955 |
18,750 |
18,835 |
3,530 |
-0.69 |
| 2025/02/27 |
18,760 |
18,860 |
18,650 |
18,705 |
3,240 |
-0.69 |
| 2025/02/28 |
18,180 |
18,195 |
18,005 |
18,160 |
5,670 |
-2.91 |
| 2025/03/03 |
18,690 |
18,730 |
18,555 |
18,720 |
2,170 |
3.08 |
| 2025/03/04 |
18,065 |
18,150 |
18,010 |
18,150 |
12,380 |
-3.04 |
| 2025/03/05 |
17,850 |
17,860 |
17,700 |
17,780 |
13,830 |
-2.04 |
| 2025/03/06 |
17,905 |
17,940 |
17,875 |
17,930 |
3,240 |
0.84 |
| 2025/03/07 |
17,410 |
17,490 |
17,340 |
17,380 |
2,960 |
-3.07 |
| 2025/03/10 |
17,240 |
17,345 |
17,200 |
17,330 |
5,090 |
-0.29 |
| 2025/03/11 |
16,465 |
16,675 |
16,195 |
16,675 |
55,670 |
-3.78 |
| 2025/03/12 |
16,400 |
16,420 |
16,355 |
16,380 |
5,240 |
-1.77 |
| 2025/03/13 |
16,560 |
16,565 |
16,215 |
16,215 |
6,070 |
-1.01 |
| 2025/03/14 |
16,150 |
16,260 |
16,140 |
16,200 |
3,710 |
-0.09 |
| 2025/03/17 |
16,475 |
16,530 |
16,455 |
16,455 |
6,060 |
1.57 |
| 2025/03/18 |
16,885 |
16,890 |
16,770 |
16,890 |
3,270 |
2.64 |
| 2025/03/19 |
16,550 |
16,630 |
16,540 |
16,550 |
3,170 |
-2.01 |
| 2025/03/21 |
16,785 |
16,850 |
16,710 |
16,730 |
5,140 |
1.09 |
| 2025/03/24 |
17,000 |
17,040 |
17,000 |
17,035 |
2,670 |
1.82 |
| 2025/03/25 |
17,360 |
17,385 |
17,260 |
17,260 |
1,380 |
1.32 |
| 2025/03/26 |
17,480 |
17,505 |
17,400 |
17,410 |
1,380 |
0.87 |
| 2025/03/27 |
16,955 |
17,105 |
16,955 |
17,090 |
4,230 |
-1.84 |
| 2025/03/28 |
16,910 |
16,965 |
16,865 |
16,930 |
1,720 |
-0.94 |
| 2025/03/31 |
16,035 |
16,060 |
15,970 |
16,040 |
10,710 |
-5.26 |
| 2025/04/01 |
16,305 |
16,370 |
16,235 |
16,370 |
2,920 |
2.06 |
| 2025/04/02 |
16,590 |
16,590 |
16,475 |
16,515 |
3,340 |
0.89 |
| 2025/04/03 |
15,650 |
15,895 |
15,620 |
15,740 |
40,680 |
-4.69 |
| 2025/04/04 |
15,110 |
15,185 |
14,850 |
15,075 |
86,740 |
-4.22 |
| 2025/04/07 |
13,175 |
13,175 |
12,250 |
12,295 |
43,710 |
-18.44 |
| 2025/04/08 |
13,620 |
13,750 |
13,460 |
13,630 |
24,600 |
10.86 |
| 2025/04/09 |
12,440 |
12,800 |
12,140 |
12,455 |
29,750 |
-8.62 |
| 2025/04/10 |
15,365 |
15,365 |
15,040 |
15,185 |
19,790 |
21.92 |
| 2025/04/11 |
13,965 |
14,635 |
13,795 |
14,500 |
26,670 |
-4.51 |
| 2025/04/14 |
14,920 |
15,045 |
14,835 |
15,035 |
5,280 |
3.69 |
| 2025/04/15 |
14,860 |
14,950 |
14,850 |
14,850 |
3,500 |
-1.23 |
| 2025/04/16 |
14,660 |
14,675 |
14,420 |
14,520 |
5,300 |
-2.22 |
| 2025/04/17 |
14,225 |
14,500 |
14,210 |
14,465 |
3,870 |
-0.38 |
| 2025/04/18 |
14,540 |
14,540 |
14,335 |
14,350 |
1,720 |
-0.80 |
| 2025/04/21 |
14,345 |
14,345 |
14,000 |
14,055 |
5,342 |
-2.06 |
| 2025/04/22 |
13,685 |
13,765 |
13,655 |
13,725 |
3,431 |
-2.35 |
| 2025/04/23 |
14,805 |
14,805 |
14,620 |
14,775 |
8,131 |
7.65 |
| 2025/04/24 |
14,795 |
14,835 |
14,600 |
14,665 |
8,068 |
-0.74 |
| 2025/04/25 |
15,430 |
15,545 |
15,395 |
15,460 |
5,843 |
5.42 |
| 2025/04/28 |
15,440 |
15,495 |
15,355 |
15,495 |
2,353 |
0.23 |
| 2025/04/30 |
15,655 |
15,685 |
15,550 |
15,580 |
2,126 |
0.55 |
| 2025/05/01 |
16,020 |
16,115 |
16,015 |
16,035 |
5,623 |
2.92 |
| 2025/05/02 |
15,890 |
16,230 |
15,850 |
16,145 |
3,103 |
0.69 |
| 2025/05/07 |
16,145 |
16,260 |
16,080 |
16,080 |
8,669 |
-0.40 |
| 2025/05/08 |
16,080 |
16,980 |
16,045 |
16,980 |
5,097 |
5.60 |
| 2025/05/09 |
16,475 |
16,475 |
16,190 |
16,340 |
7,628 |
-3.77 |
| 2025/05/12 |
16,660 |
16,765 |
16,640 |
16,765 |
3,287 |
2.60 |
| 2025/05/13 |
17,290 |
17,290 |
17,075 |
17,075 |
5,224 |
1.85 |
| 2025/05/14 |
17,600 |
17,620 |
17,545 |
17,600 |
8,589 |
3.07 |
| 2025/05/15 |
17,530 |
17,560 |
17,465 |
17,465 |
3,559 |
-0.77 |
| 2025/05/16 |
17,760 |
17,790 |
17,695 |
17,735 |
4,916 |
1.55 |
| 2025/05/19 |
17,720 |
17,780 |
17,605 |
17,650 |
3,330 |
-0.48 |
| 2025/05/20 |
18,050 |
18,085 |
17,875 |
17,875 |
5,723 |
1.27 |
| 2025/05/21 |
17,875 |
17,885 |
17,735 |
17,735 |
3,536 |
-0.78 |
| 2025/05/22 |
17,305 |
17,380 |
17,300 |
17,345 |
4,799 |
-2.20 |
| 2025/05/23 |
17,340 |
17,350 |
17,045 |
17,045 |
1,715 |
-1.73 |
| 2025/05/26 |
17,330 |
17,430 |
17,320 |
17,430 |
1,416 |
2.26 |
| 2025/05/27 |
17,415 |
17,450 |
17,330 |
17,450 |
1,020 |
0.11 |
| 2025/05/28 |
17,780 |
17,780 |
17,710 |
17,740 |
1,541 |
1.66 |
| 2025/05/29 |
18,080 |
18,160 |
18,040 |
18,160 |
2,328 |
2.37 |
| 2025/05/30 |
17,610 |
17,715 |
17,515 |
17,620 |
1,811 |
-2.97 |
| 2025/06/02 |
17,600 |
17,600 |
17,430 |
17,510 |
1,038 |
-0.62 |
| 2025/06/03 |
17,715 |
17,755 |
17,660 |
17,680 |
720 |
0.97 |
| 2025/06/04 |
18,030 |
18,050 |
17,950 |
17,950 |
3,387 |
1.53 |
| 2025/06/05 |
18,065 |
18,065 |
17,975 |
17,980 |
801 |
0.17 |
| 2025/06/06 |
17,775 |
17,945 |
17,775 |
17,945 |
903 |
-0.19 |
| 2025/06/09 |
18,150 |
18,170 |
17,910 |
17,910 |
3,254 |
-0.20 |
| 2025/06/10 |
18,165 |
18,375 |
18,125 |
18,205 |
1,909 |
1.65 |
| 2025/06/11 |
18,415 |
18,415 |
18,280 |
18,315 |
2,009 |
0.60 |
| 2025/06/12 |
18,250 |
18,255 |
18,145 |
18,225 |
941 |
-0.49 |
| 2025/06/13 |
18,260 |
18,260 |
17,790 |
17,880 |
5,572 |
-1.89 |
| 2025/06/16 |
18,050 |
18,160 |
18,035 |
18,160 |
1,210 |
1.57 |
| 2025/06/17 |
18,270 |
18,270 |
18,130 |
18,250 |
2,355 |
0.50 |
| 2025/06/18 |
18,060 |
18,120 |
17,970 |
18,105 |
448 |
-0.79 |
| 2025/06/19 |
18,000 |
18,005 |
17,830 |
17,900 |
2,294 |
-1.13 |
| 2025/06/20 |
17,905 |
17,980 |
17,865 |
17,970 |
635 |
0.39 |
| 2025/06/23 |
17,810 |
17,880 |
17,745 |
17,875 |
1,211 |
-0.53 |
| 2025/06/24 |
18,455 |
18,630 |
18,425 |
18,630 |
5,880 |
4.22 |
| 2025/06/25 |
18,840 |
18,840 |
18,640 |
18,695 |
1,333 |
0.35 |
| 2025/06/26 |
18,640 |
18,725 |
18,640 |
18,725 |
866 |
0.16 |
| 2025/06/27 |
18,900 |
19,050 |
18,900 |
19,050 |
2,850 |
1.74 |
| 2025/06/30 |
19,230 |
19,395 |
19,220 |
19,325 |
2,034 |
1.44 |
| 2025/07/01 |
19,390 |
19,390 |
19,195 |
19,195 |
1,131 |
-0.67 |
| 2025/07/02 |
19,310 |
19,410 |
19,270 |
19,300 |
3,312 |
0.55 |
| 2025/07/03 |
19,405 |
19,500 |
19,405 |
19,495 |
1,264 |
1.01 |
| 2025/07/04 |
19,705 |
19,720 |
19,635 |
19,645 |
1,325 |
0.77 |
| 2025/07/07 |
19,640 |
19,645 |
19,560 |
19,595 |
3,289 |
-0.25 |
| 2025/07/08 |
19,405 |
19,505 |
19,390 |
19,505 |
1,674 |
-0.46 |
| 2025/07/09 |
19,410 |
19,425 |
19,370 |
19,425 |
1,818 |
-0.41 |
| 2025/07/10 |
19,640 |
19,640 |
19,535 |
19,535 |
1,360 |
0.57 |
| 2025/07/11 |
19,680 |
19,790 |
19,535 |
19,670 |
3,410 |
0.69 |
| 2025/07/14 |
19,465 |
19,480 |
19,370 |
19,440 |
911 |
-1.17 |
| 2025/07/15 |
19,595 |
19,840 |
19,595 |
19,795 |
3,067 |
1.83 |
| 2025/07/16 |
19,755 |
19,755 |
19,400 |
19,430 |
1,202 |
-1.84 |
| 2025/07/17 |
19,580 |
19,670 |
19,550 |
19,660 |
829 |
1.18 |
| 2025/07/18 |
19,770 |
19,970 |
19,770 |
19,960 |
1,465 |
1.53 |
| 2025/07/22 |
19,910 |
19,930 |
19,860 |
19,900 |
1,736 |
-0.30 |
| 2025/07/23 |
19,985 |
20,015 |
19,930 |
20,010 |
2,285 |
0.55 |
| 2025/07/24 |
20,260 |
20,345 |
20,230 |
20,255 |
4,327 |
1.22 |
| 2025/07/25 |
20,300 |
20,360 |
20,295 |
20,300 |
2,211 |
0.22 |
| 2025/07/28 |
20,505 |
20,610 |
20,505 |
20,590 |
1,406 |
1.43 |
| 2025/07/29 |
20,500 |
20,500 |
20,385 |
20,450 |
1,595 |
-0.68 |
| 2025/07/30 |
20,340 |
20,345 |
20,290 |
20,325 |
1,108 |
-0.61 |
| 2025/07/31 |
20,460 |
20,610 |
20,460 |
20,590 |
2,449 |
1.30 |
| 2025/08/01 |
20,170 |
20,170 |
19,915 |
19,930 |
3,017 |
-3.21 |
| 2025/08/04 |
19,435 |
19,565 |
19,435 |
19,550 |
3,954 |
-1.91 |
| 2025/08/05 |
19,995 |
20,085 |
19,990 |
20,070 |
2,937 |
2.66 |
| 2025/08/06 |
19,730 |
19,955 |
19,730 |
19,955 |
588 |
-0.57 |
| 2025/08/07 |
20,130 |
20,180 |
20,070 |
20,070 |
356 |
0.58 |
| 2025/08/08 |
20,180 |
20,180 |
20,050 |
20,060 |
1,101 |
-0.05 |
| 2025/08/12 |
20,225 |
20,295 |
20,205 |
20,255 |
2,871 |
0.97 |
| 2025/08/13 |
20,680 |
20,680 |
20,620 |
20,645 |
3,709 |
1.93 |
| 2025/08/14 |
20,780 |
20,800 |
20,720 |
20,775 |
1,990 |
0.63 |
| 2025/08/15 |
20,785 |
20,920 |
20,785 |
20,915 |
4,170 |
0.67 |
| 2025/08/18 |
20,815 |
21,765 |
20,690 |
20,845 |
3,126 |
-0.33 |
| 2025/08/19 |
20,700 |
21,000 |
20,590 |
21,000 |
1,244 |
0.74 |
| 2025/08/20 |
20,500 |
20,500 |
20,300 |
20,325 |
2,628 |
-3.21 |
| 2025/08/21 |
20,310 |
20,425 |
20,240 |
20,425 |
1,399 |
0.49 |
| 2025/08/22 |
20,230 |
20,230 |
20,120 |
20,120 |
2,177 |
-1.49 |
| 2025/08/25 |
20,780 |
20,780 |
20,515 |
20,515 |
1,305 |
1.96 |
| 2025/08/26 |
20,605 |
20,610 |
20,470 |
20,555 |
4,847 |
0.19 |
| 2025/08/27 |
20,775 |
20,785 |
20,745 |
20,770 |
568 |
1.05 |
| 2025/08/28 |
20,770 |
20,815 |
20,670 |
20,680 |
679 |
-0.43 |
| 2025/08/29 |
20,945 |
20,960 |
20,920 |
20,935 |
1,349 |
1.23 |
| 2025/09/01 |
20,775 |
20,800 |
20,500 |
20,500 |
1,319 |
-2.08 |
| 2025/09/02 |
20,770 |
20,770 |
20,630 |
20,630 |
305 |
0.63 |
| 2025/09/03 |
20,430 |
20,495 |
20,385 |
20,495 |
789 |
-0.65 |
| 2025/09/04 |
20,510 |
20,660 |
20,510 |
20,610 |
698 |
0.56 |
| 2025/09/05 |
20,955 |
21,045 |
20,940 |
21,045 |
1,034 |
2.11 |
| 2025/09/08 |
20,965 |
20,965 |
20,815 |
20,895 |
1,249 |
-0.71 |
| 2025/09/09 |
20,920 |
20,945 |
20,890 |
20,940 |
309 |
0.22 |
| 2025/09/10 |
21,030 |
21,100 |
21,030 |
21,090 |
1,812 |
0.72 |
| 2025/09/11 |
21,130 |
21,155 |
21,090 |
21,145 |
1,040 |
0.26 |
| 2025/09/12 |
21,425 |
21,450 |
21,400 |
21,420 |
5,066 |
1.30 |
| 2025/09/16 |
21,535 |
21,800 |
21,535 |
21,800 |
3,683 |
1.77 |
| 2025/09/17 |
21,550 |
21,605 |
21,530 |
21,600 |
1,584 |
-0.92 |
| 2025/09/18 |
21,780 |
21,800 |
21,625 |
21,665 |
3,049 |
0.30 |
| 2025/09/19 |
21,830 |
21,830 |
21,685 |
21,770 |
2,740 |
0.48 |
| 2025/09/22 |
21,865 |
21,895 |
21,835 |
21,895 |
9,359 |
0.57 |
| 2025/09/24 |
21,890 |
21,940 |
21,865 |
21,930 |
1,931 |
0.16 |
| 2025/09/25 |
21,765 |
21,805 |
21,520 |
21,520 |
1,497 |
-1.87 |
| 2025/09/26 |
21,485 |
21,550 |
21,420 |
21,420 |
1,044 |
-0.46 |
| 2025/09/29 |
21,790 |
21,900 |
21,790 |
21,895 |
2,300 |
2.22 |
| 2025/09/30 |
21,825 |
21,970 |
21,820 |
21,970 |
323 |
0.34 |
| 2025/10/01 |
21,920 |
21,925 |
21,790 |
21,790 |
968 |
-0.82 |
| 2025/10/02 |
22,140 |
22,215 |
21,970 |
21,970 |
5,652 |
0.83 |
| 2025/10/03 |
22,195 |
22,310 |
22,155 |
22,155 |
2,149 |
0.84 |
| 2025/10/06 |
22,260 |
22,320 |
22,180 |
22,180 |
1,577 |
0.11 |
| 2025/10/07 |
22,275 |
22,320 |
22,040 |
22,040 |
1,413 |
-0.63 |
| 2025/10/08 |
22,140 |
22,345 |
22,135 |
22,345 |
3,749 |
1.38 |
| 2025/10/09 |
22,480 |
22,510 |
22,390 |
22,510 |
634 |
0.74 |
| 2025/10/10 |
22,510 |
22,510 |
22,300 |
22,510 |
2,029 |
0.00 |
| 2025/10/14 |
21,705 |
21,860 |
21,385 |
21,470 |
4,680 |
-4.62 |
| 2025/10/15 |
21,670 |
21,830 |
21,650 |
21,825 |
913 |
1.65 |
| 2025/10/16 |
21,850 |
22,160 |
21,800 |
22,160 |
1,266 |
1.53 |
| 2025/10/17 |
21,450 |
21,875 |
21,255 |
21,875 |
3,347 |
-1.29 |
| 2025/10/20 |
21,800 |
21,950 |
21,720 |
21,950 |
2,619 |
0.34 |
| 2025/10/21 |
22,245 |
22,295 |
22,000 |
22,000 |
2,189 |
0.23 |
| 2025/10/22 |
22,210 |
22,320 |
22,180 |
22,315 |
2,072 |
1.43 |
| 2025/10/23 |
21,935 |
22,105 |
21,870 |
22,105 |
375 |
-0.94 |
| 2025/10/24 |
22,205 |
23,395 |
22,205 |
23,395 |
2,738 |
5.84 |
| 2025/10/27 |
22,895 |
23,000 |
22,855 |
23,000 |
3,752 |
-1.69 |
| 2025/10/28 |
23,145 |
23,145 |
23,075 |
23,100 |
3,327 |
0.43 |
| 2025/10/29 |
23,240 |
23,350 |
22,350 |
22,350 |
2,893 |
-3.25 |
| 2025/10/30 |
23,240 |
23,490 |
23,110 |
23,490 |
6,695 |
5.10 |
| 2025/10/31 |
23,055 |
23,350 |
22,835 |
23,350 |
6,965 |
-0.60 |
| 2025/11/04 |
23,090 |
23,090 |
22,520 |
22,600 |
4,887 |
-3.21 |
| 2025/11/05 |
22,345 |
22,455 |
22,070 |
22,455 |
4,008 |
-0.64 |
| 2025/11/06 |
22,645 |
22,645 |
22,440 |
22,490 |
1,214 |
0.16 |
| 2025/11/07 |
22,170 |
22,205 |
21,960 |
22,140 |
2,889 |
-1.56 |
| 2025/11/10 |
22,500 |
22,540 |
22,260 |
22,415 |
2,028 |
1.24 |
| 2025/11/11 |
22,915 |
22,915 |
22,705 |
22,810 |
1,954 |
1.76 |
| 2025/11/12 |
22,870 |
22,980 |
22,870 |
22,980 |
2,299 |
0.75 |
| 2025/11/13 |
22,900 |
22,990 |
22,750 |
22,750 |
1,772 |
-1.00 |
| 2025/11/14 |
22,175 |
22,215 |
22,025 |
22,100 |
4,175 |
-2.86 |
| 2025/11/17 |
22,150 |
22,300 |
22,100 |
22,285 |
1,173 |
0.84 |
| 2025/11/18 |
21,735 |
21,765 |
21,395 |
21,410 |
3,292 |
-3.93 |
| 2025/11/19 |
21,410 |
21,410 |
21,180 |
21,295 |
3,473 |
-0.54 |
| 2025/11/20 |
21,915 |
22,060 |
21,910 |
22,000 |
5,137 |
3.31 |
| 2025/11/21 |
21,000 |
21,000 |
20,845 |
20,990 |
3,150 |
-4.59 |
| 2025/11/25 |
21,820 |
21,860 |
21,790 |
21,805 |
2,996 |
3.88 |
| 2025/11/26 |
22,160 |
22,395 |
22,160 |
22,390 |
1,100 |
2.68 |
| 2025/11/27 |
22,515 |
22,570 |
22,515 |
22,560 |
1,502 |
0.76 |
| 2025/11/28 |
22,575 |
22,700 |
22,565 |
22,635 |
726 |
0.33 |
| 2025/12/01 |
22,740 |
22,740 |
22,370 |
22,460 |
1,302 |
-0.77 |
| 2025/12/02 |
22,505 |
22,565 |
22,445 |
22,465 |
2,236 |
0.02 |
| 2025/12/03 |
22,655 |
22,720 |
22,595 |
22,690 |
2,163 |
1.00 |
| 2025/12/04 |
22,770 |
22,780 |
22,715 |
22,765 |
662 |
0.33 |
| 2025/12/05 |
22,755 |
22,910 |
22,755 |
22,910 |
851 |
0.64 |
| 2025/12/08 |
22,925 |
23,010 |
22,835 |
23,010 |
1,066 |
0.44 |
| 2025/12/09 |
22,805 |
22,930 |
22,705 |
22,805 |
524 |
-0.89 |
| 2025/12/10 |
22,755 |
22,755 |
22,625 |
22,750 |
431 |
-0.24 |
| 2025/12/11 |
22,880 |
22,880 |
22,515 |
22,535 |
934 |
-0.95 |
| 2025/12/12 |
23,020 |
23,080 |
23,000 |
23,080 |
1,897 |
2.42 |
| 2025/12/15 |
22,545 |
22,685 |
22,545 |
22,685 |
1,173 |
-1.71 |
| 2025/12/16 |
22,670 |
22,700 |
22,215 |
22,320 |
3,562 |
-1.61 |
| 2025/12/17 |
22,395 |
22,395 |
22,225 |
22,340 |
1,263 |
0.09 |
| 2025/12/18 |
21,840 |
21,885 |
21,780 |
21,850 |
1,607 |
-2.19 |
| 2025/12/19 |
22,185 |
22,185 |
22,090 |
22,100 |
1,182 |
1.14 |
| 2025/12/22 |
22,635 |
22,655 |
22,590 |
22,630 |
2,441 |
2.40 |
| 2025/12/23 |
22,910 |
22,910 |
22,505 |
22,505 |
1,044 |
-0.55 |
| 2025/12/24 |
22,970 |
22,970 |
22,930 |
22,960 |
1,716 |
2.02 |
| 2025/12/25 |
23,000 |
23,100 |
22,930 |
23,010 |
1,828 |
0.22 |
| 2025/12/26 |
23,140 |
23,180 |
23,100 |
23,130 |
1,975 |
0.52 |
| 2025/12/29 |
23,120 |
23,130 |
23,045 |
23,060 |
1,048 |
-0.30 |
| 2025/12/30 |
22,930 |
23,000 |
22,905 |
23,000 |
884 |
-0.26 |
| 2026/01/05 |
22,820 |
22,820 |
22,615 |
22,800 |
2,841 |
-0.87 |
| 2026/01/06 |
22,860 |
22,945 |
22,830 |
22,940 |
1,013 |
0.61 |
| 2026/01/07 |
23,135 |
23,170 |
23,100 |
23,130 |
1,362 |
0.83 |
| 2026/01/08 |
23,010 |
23,020 |
22,820 |
22,825 |
1,040 |
-1.32 |
| 2026/01/09 |
23,170 |
23,170 |
22,940 |
22,965 |
1,069 |
0.61 |
| 2026/01/13 |
23,180 |
23,320 |
23,060 |
23,060 |
7,198 |
0.41 |
| 2026/01/14 |
23,230 |
23,245 |
23,125 |
23,145 |
1,090 |
0.37 |
| 2026/01/15 |
23,000 |
23,080 |
22,940 |
23,080 |
2,119 |
-0.28 |
| 2026/01/16 |
23,165 |
23,255 |
22,950 |
22,950 |
1,458 |
-0.56 |
| 2026/01/19 |
22,745 |
22,810 |
22,660 |
22,690 |
1,668 |
-1.13 |
| 2026/01/20 |
22,630 |
23,500 |
22,510 |
23,500 |
1,763 |
3.57 |
| 2026/01/21 |
22,155 |
22,520 |
22,140 |
22,520 |
6,409 |
-4.17 |
| 2026/01/22 |
22,740 |
22,790 |
22,650 |
22,650 |
3,806 |
0.58 |
