価格情報
| 始値 |
5,268円 |
| 高値 |
5,268円 |
| 安値 |
5,260円 |
| 終値 |
5,268円 |
| 出来高 |
322株 |
| 売買代金 |
1,694,366円 |
| 売り気配 (15:30) |
5,300円 |
| 買い気配 (15:30) |
5,200円 |
| 年初来高値 (2026/03/31) |
6,441円 |
| 年初来安値 (2026/08/14) |
5,200円 |
基本情報
| 銘柄名 |
上場インデックスファンドＳ＆Ｐ５００先物インバース |
| 英文銘柄名 |
LISTED INDEX FUND S&P500 FUTURES INVERSE |
| 時価総額 |
180,730,000.0円 |
| 発行済株式総数 |
34,100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 |
| 2026/10/15 |
0 |
0 |
4,047 |
-10 |
| 2026/10/14 |
0 |
0 |
4,057 |
0 |
| 2026/10/13 |
0 |
0 |
4,057 |
0 |
| 2026/10/09 |
0 |
0 |
4,057 |
0 |
| 2026/10/08 |
0 |
0 |
4,057 |
0 |
| 2026/10/07 |
0 |
0 |
4,057 |
0 |
| 2026/10/06 |
0 |
0 |
4,057 |
14 |
| 2026/10/05 |
0 |
0 |
4,043 |
0 |
| 2026/10/02 |
0 |
0 |
4,043 |
-110 |
| 2026/10/01 |
0 |
0 |
4,153 |
0 |
| 2026/09/30 |
0 |
0 |
4,153 |
0 |
| 2026/09/29 |
0 |
0 |
4,153 |
0 |
| 2026/09/28 |
0 |
0 |
4,153 |
1 |
| 2026/09/25 |
0 |
0 |
4,152 |
0 |
| 2026/09/18 |
0 |
0 |
4,147 |
9 |
| 2026/09/11 |
0 |
0 |
4,138 |
120 |
| 2026/09/04 |
0 |
0 |
4,018 |
-20 |
| 2026/08/28 |
0 |
0 |
4,038 |
-139 |
| 2026/08/21 |
0 |
0 |
4,177 |
-6 |
| 2026/08/14 |
0 |
0 |
4,183 |
-20 |
| 2026/08/07 |
0 |
0 |
4,203 |
-1,990 |
| 2026/07/31 |
0 |
0 |
6,193 |
1,987 |
| 2026/07/24 |
0 |
0 |
4,206 |
0 |
| 2026/07/17 |
0 |
0 |
4,206 |
-1,000 |
| 2026/07/10 |
0 |
0 |
5,206 |
-100 |
| 2026/07/03 |
0 |
0 |
5,306 |
5 |
| 2026/06/26 |
0 |
0 |
5,301 |
104 |
| 2026/06/19 |
0 |
0 |
5,197 |
0 |
| 2026/06/12 |
0 |
0 |
5,197 |
-3 |
| 2026/06/05 |
0 |
0 |
5,200 |
0 |
| 2026/05/22 |
0 |
0 |
5,330 |
-20 |
| 2026/05/15 |
0 |
0 |
5,350 |
-194 |
| 2026/05/01 |
0 |
0 |
5,544 |
-189 |
| 2026/04/24 |
0 |
0 |
5,733 |
-544 |
| 2026/04/17 |
0 |
0 |
6,277 |
622 |
| 2026/04/10 |
0 |
0 |
5,655 |
-204 |
| 2026/04/03 |
0 |
0 |
5,859 |
25 |
| 2026/03/27 |
0 |
0 |
5,834 |
965 |
| 2026/03/19 |
0 |
0 |
4,869 |
106 |
| 2026/03/13 |
0 |
0 |
4,763 |
-362 |
| 2026/03/06 |
0 |
0 |
5,125 |
-499 |
| 2026/02/27 |
0 |
0 |
5,624 |
-410 |
| 2026/02/20 |
0 |
0 |
6,034 |
-14 |
| 2026/02/13 |
0 |
-1 |
6,048 |
140 |
| 2026/02/06 |
1 |
1 |
5,908 |
526 |
| 2026/01/30 |
0 |
0 |
5,382 |
-20 |
| 2026/01/23 |
0 |
0 |
5,402 |
334 |
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 |
| 2026/10/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
|
|
|
| 2026/10/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/10/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/10/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/10/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/10/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/10/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/10/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/10/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/10/02 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/10/01 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/30 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/09/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/28 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/24 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/18 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/09/17 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/16 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2026/09/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/14 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/11 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/10 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/09 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/09/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/07 |
東証 |
50 |
0 |
50 |
5 |
120 |
- |
- |
- |
| 2026/09/04 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/03 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/09/02 |
東証 |
100 |
0 |
100 |
15 |
360 |
- |
- |
- |
| 2026/09/01 |
東証 |
40 |
0 |
40 |
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(%) |
| 2025/04/23 |
7,422 |
7,470 |
7,422 |
7,441 |
878 |
- |
| 2025/04/24 |
7,460 |
7,462 |
7,409 |
7,462 |
572 |
0.28 |
| 2025/04/25 |
7,355 |
7,355 |
7,232 |
7,248 |
599 |
-2.87 |
| 2025/04/28 |
7,235 |
7,274 |
7,235 |
7,263 |
478 |
0.21 |
| 2025/04/30 |
7,201 |
7,228 |
7,200 |
7,223 |
1,059 |
-0.55 |
| 2025/05/01 |
7,073 |
7,124 |
7,073 |
7,108 |
123 |
-1.59 |
| 2025/05/02 |
7,243 |
7,243 |
7,076 |
7,088 |
505 |
-0.28 |
| 2025/05/07 |
7,089 |
7,089 |
7,062 |
7,089 |
682 |
0.01 |
| 2025/05/08 |
7,101 |
7,101 |
7,041 |
7,042 |
518 |
-0.66 |
| 2025/05/09 |
7,097 |
7,097 |
7,046 |
7,046 |
666 |
0.06 |
| 2025/05/12 |
6,976 |
6,976 |
6,932 |
6,932 |
420 |
-1.62 |
| 2025/05/13 |
6,833 |
6,879 |
6,833 |
6,879 |
1,420 |
-0.76 |
| 2025/05/14 |
6,772 |
6,786 |
6,772 |
6,774 |
1,085 |
-1.53 |
| 2025/05/15 |
6,786 |
6,791 |
6,784 |
6,791 |
1,794 |
0.25 |
| 2025/05/16 |
6,747 |
6,755 |
6,726 |
6,745 |
1,515 |
-0.68 |
| 2025/05/19 |
6,831 |
6,831 |
6,731 |
6,769 |
769 |
0.36 |
| 2025/05/20 |
6,697 |
6,728 |
6,691 |
6,728 |
1,186 |
-0.61 |
| 2025/05/21 |
6,729 |
6,754 |
6,725 |
6,754 |
393 |
0.39 |
| 2025/05/22 |
6,834 |
6,838 |
6,825 |
6,838 |
1,415 |
1.24 |
| 2025/05/23 |
6,832 |
6,856 |
6,832 |
6,856 |
388 |
0.26 |
| 2025/05/26 |
6,888 |
6,888 |
6,813 |
6,813 |
1,149 |
-0.63 |
| 2025/05/27 |
6,814 |
6,824 |
6,812 |
6,812 |
728 |
-0.01 |
| 2025/05/28 |
6,744 |
6,751 |
6,740 |
6,751 |
935 |
-0.90 |
| 2025/05/29 |
6,682 |
6,690 |
6,666 |
6,671 |
189 |
-1.19 |
| 2025/05/30 |
6,777 |
6,786 |
6,768 |
6,768 |
529 |
1.45 |
| 2025/06/02 |
6,785 |
6,800 |
6,777 |
6,800 |
442 |
0.47 |
| 2025/06/03 |
6,743 |
6,751 |
6,743 |
6,750 |
158 |
-0.74 |
| 2025/06/04 |
6,689 |
6,692 |
6,685 |
6,689 |
252 |
-0.90 |
| 2025/06/05 |
6,693 |
6,696 |
6,689 |
6,696 |
418 |
0.10 |
| 2025/06/06 |
6,729 |
6,729 |
6,701 |
6,705 |
27 |
0.13 |
| 2025/06/09 |
6,705 |
6,705 |
6,661 |
6,667 |
983 |
-0.57 |
| 2025/06/10 |
6,653 |
6,656 |
6,622 |
6,652 |
1,753 |
-0.22 |
| 2025/06/11 |
6,622 |
6,639 |
6,618 |
6,639 |
1,467 |
-0.20 |
| 2025/06/12 |
6,647 |
6,655 |
6,645 |
6,648 |
1,077 |
0.14 |
| 2025/06/13 |
6,648 |
6,732 |
6,648 |
6,706 |
3,096 |
0.87 |
| 2025/06/16 |
6,735 |
6,735 |
6,670 |
6,670 |
857 |
-0.54 |
| 2025/06/17 |
6,667 |
6,667 |
6,641 |
6,641 |
815 |
-0.43 |
| 2025/06/18 |
6,741 |
6,741 |
6,657 |
6,657 |
147 |
0.24 |
| 2025/06/19 |
6,701 |
6,714 |
6,688 |
6,714 |
860 |
0.86 |
| 2025/06/20 |
6,699 |
6,707 |
6,696 |
6,699 |
1,415 |
-0.22 |
| 2025/06/23 |
6,735 |
6,735 |
6,709 |
6,712 |
645 |
0.19 |
| 2025/06/24 |
6,640 |
6,640 |
6,575 |
6,575 |
3,116 |
-2.04 |
| 2025/06/25 |
6,557 |
6,565 |
6,555 |
6,557 |
188 |
-0.27 |
| 2025/06/26 |
6,563 |
6,563 |
6,547 |
6,547 |
233 |
-0.15 |
| 2025/06/27 |
6,508 |
6,508 |
6,491 |
6,491 |
483 |
-0.86 |
| 2025/06/30 |
6,459 |
6,463 |
6,449 |
6,450 |
1,095 |
-0.63 |
| 2025/07/01 |
6,452 |
6,452 |
6,442 |
6,442 |
25 |
-0.12 |
| 2025/07/02 |
6,450 |
6,450 |
6,434 |
6,435 |
61 |
-0.11 |
| 2025/07/03 |
6,422 |
6,515 |
6,414 |
6,515 |
393 |
1.24 |
| 2025/07/04 |
6,382 |
6,391 |
6,381 |
6,390 |
168 |
-1.92 |
| 2025/07/07 |
6,397 |
6,400 |
6,393 |
6,394 |
16 |
0.06 |
| 2025/07/08 |
6,431 |
6,431 |
6,418 |
6,419 |
907 |
0.39 |
| 2025/07/09 |
6,428 |
6,434 |
6,428 |
6,434 |
2,198 |
0.23 |
| 2025/07/10 |
6,394 |
6,404 |
6,394 |
6,402 |
234 |
-0.50 |
| 2025/07/11 |
6,367 |
6,404 |
6,367 |
6,397 |
1,059 |
-0.08 |
| 2025/07/14 |
6,422 |
6,425 |
6,417 |
6,424 |
190 |
0.42 |
| 2025/07/15 |
6,393 |
6,393 |
6,362 |
6,362 |
8,515 |
-0.97 |
| 2025/07/16 |
6,419 |
6,428 |
6,417 |
6,417 |
1,196 |
0.86 |
| 2025/07/17 |
6,403 |
6,404 |
6,386 |
6,386 |
1,855 |
-0.48 |
| 2025/07/18 |
6,350 |
6,350 |
6,336 |
6,336 |
4,858 |
-0.78 |
| 2025/07/22 |
6,347 |
6,351 |
6,340 |
6,351 |
2,386 |
0.24 |
| 2025/07/23 |
6,334 |
6,336 |
6,301 |
6,330 |
644 |
-0.33 |
| 2025/07/24 |
6,300 |
6,300 |
6,279 |
6,279 |
505 |
-0.81 |
| 2025/07/25 |
6,277 |
6,281 |
6,277 |
6,281 |
59 |
0.03 |
| 2025/07/28 |
6,381 |
6,381 |
6,236 |
6,237 |
115 |
-0.70 |
| 2025/07/29 |
6,263 |
6,263 |
6,263 |
6,263 |
10 |
0.42 |
| 2025/07/30 |
6,287 |
6,287 |
6,276 |
6,280 |
68 |
0.27 |
| 2025/07/31 |
6,251 |
6,251 |
6,239 |
6,240 |
28 |
-0.64 |
| 2025/08/01 |
6,337 |
6,337 |
6,321 |
6,328 |
200 |
1.41 |
| 2025/08/04 |
6,428 |
6,428 |
6,396 |
6,401 |
3,214 |
1.15 |
| 2025/08/05 |
6,320 |
6,323 |
6,311 |
6,311 |
991 |
-1.41 |
| 2025/08/06 |
6,362 |
6,363 |
6,340 |
6,340 |
717 |
0.46 |
| 2025/08/07 |
6,358 |
6,358 |
6,295 |
6,300 |
149 |
-0.63 |
| 2025/08/08 |
6,400 |
6,400 |
6,299 |
6,312 |
17 |
0.19 |
| 2025/08/12 |
6,289 |
6,289 |
6,277 |
6,285 |
239 |
-0.43 |
| 2025/08/13 |
6,217 |
6,222 |
6,215 |
6,217 |
1,802 |
-1.08 |
| 2025/08/14 |
6,201 |
6,211 |
6,197 |
6,211 |
872 |
-0.10 |
| 2025/08/15 |
6,308 |
6,308 |
6,182 |
6,183 |
1,059 |
-0.45 |
| 2025/08/18 |
6,156 |
6,213 |
6,156 |
6,207 |
187 |
0.39 |
| 2025/08/19 |
6,217 |
6,230 |
6,217 |
6,230 |
339 |
0.37 |
| 2025/08/20 |
6,258 |
6,274 |
6,258 |
6,267 |
767 |
0.59 |
| 2025/08/21 |
6,274 |
6,274 |
6,263 |
6,263 |
285 |
-0.06 |
| 2025/08/22 |
6,287 |
6,295 |
6,287 |
6,295 |
66 |
0.51 |
| 2025/08/25 |
6,213 |
6,213 |
6,196 |
6,203 |
375 |
-1.46 |
| 2025/08/26 |
6,235 |
6,248 |
6,229 |
6,230 |
847 |
0.44 |
| 2025/08/27 |
6,196 |
6,201 |
6,196 |
6,199 |
512 |
-0.50 |
| 2025/08/28 |
6,210 |
6,211 |
6,194 |
6,197 |
347 |
-0.03 |
| 2025/08/29 |
6,174 |
6,175 |
6,166 |
6,173 |
416 |
-0.39 |
| 2025/09/01 |
6,202 |
6,218 |
6,167 |
6,167 |
487 |
-0.10 |
| 2025/09/02 |
6,210 |
6,220 |
6,208 |
6,219 |
131 |
0.84 |
| 2025/09/03 |
6,250 |
6,254 |
6,245 |
6,254 |
136 |
0.56 |
| 2025/09/04 |
6,229 |
6,229 |
6,213 |
6,222 |
578 |
-0.51 |
| 2025/09/05 |
6,171 |
6,171 |
6,153 |
6,153 |
143 |
-1.11 |
| 2025/09/08 |
6,181 |
6,190 |
6,176 |
6,186 |
529 |
0.54 |
| 2025/09/09 |
6,176 |
6,176 |
6,167 |
6,170 |
100 |
-0.26 |
| 2025/09/10 |
6,157 |
6,167 |
6,145 |
6,167 |
224 |
-0.05 |
| 2025/09/11 |
6,141 |
6,146 |
6,136 |
6,141 |
236 |
-0.42 |
| 2025/09/12 |
6,100 |
6,102 |
6,094 |
6,097 |
837 |
-0.72 |
| 2025/09/16 |
6,024 |
6,073 |
6,024 |
6,058 |
708 |
-0.64 |
| 2025/09/17 |
6,000 |
6,080 |
6,000 |
6,080 |
745 |
0.36 |
| 2025/09/18 |
6,066 |
6,069 |
6,051 |
6,052 |
425 |
-0.46 |
| 2025/09/19 |
6,052 |
6,054 |
6,041 |
6,052 |
1,411 |
0.00 |
| 2025/09/22 |
6,044 |
6,044 |
6,026 |
6,033 |
292 |
-0.31 |
| 2025/09/24 |
6,030 |
6,031 |
6,026 |
6,026 |
48 |
-0.12 |
| 2025/09/25 |
6,049 |
6,049 |
6,038 |
6,040 |
90 |
0.23 |
| 2025/09/26 |
6,081 |
6,086 |
6,079 |
6,083 |
1,334 |
0.71 |
| 2025/09/29 |
6,004 |
6,039 |
6,004 |
6,032 |
49 |
-0.84 |
| 2025/09/30 |
6,037 |
6,037 |
6,032 |
6,032 |
1,334 |
0.00 |
| 2025/10/01 |
6,030 |
6,040 |
6,027 |
6,040 |
78 |
0.13 |
| 2025/10/02 |
5,993 |
5,993 |
5,940 |
5,940 |
1,607 |
-1.66 |
| 2025/10/03 |
5,969 |
5,980 |
5,969 |
5,971 |
583 |
0.52 |
| 2025/10/06 |
5,967 |
5,974 |
5,967 |
5,972 |
152 |
0.02 |
| 2025/10/07 |
5,972 |
5,972 |
5,967 |
5,967 |
96 |
-0.08 |
| 2025/10/08 |
5,985 |
5,988 |
5,977 |
5,977 |
313 |
0.17 |
| 2025/10/09 |
5,940 |
6,120 |
5,913 |
6,120 |
502 |
2.39 |
| 2025/10/10 |
5,959 |
6,060 |
5,959 |
5,965 |
61 |
-2.53 |
| 2025/10/14 |
6,040 |
6,081 |
6,022 |
6,080 |
9,637 |
1.93 |
| 2025/10/15 |
6,046 |
6,046 |
6,021 |
6,021 |
204 |
-0.97 |
| 2025/10/16 |
6,025 |
6,028 |
6,019 |
6,019 |
297 |
-0.03 |
| 2025/10/17 |
6,080 |
6,100 |
6,069 |
6,099 |
267 |
1.33 |
| 2025/10/20 |
6,026 |
6,036 |
6,006 |
6,007 |
625 |
-1.51 |
| 2025/10/21 |
5,966 |
5,972 |
5,957 |
5,971 |
430 |
-0.60 |
| 2025/10/22 |
5,966 |
5,971 |
5,954 |
5,955 |
105 |
-0.27 |
| 2025/10/23 |
6,004 |
6,010 |
5,994 |
5,995 |
923 |
0.67 |
| 2025/10/24 |
5,960 |
5,960 |
5,941 |
5,941 |
135 |
-0.90 |
| 2025/10/27 |
5,899 |
6,065 |
5,864 |
6,065 |
803 |
2.09 |
| 2025/10/28 |
5,846 |
5,850 |
5,841 |
5,850 |
575 |
-3.54 |
| 2025/10/29 |
5,819 |
5,831 |
5,816 |
5,817 |
413 |
-0.56 |
| 2025/10/30 |
5,837 |
5,837 |
5,806 |
5,823 |
2,073 |
0.10 |
| 2025/10/31 |
5,903 |
5,903 |
5,846 |
5,851 |
191 |
0.48 |
| 2025/11/04 |
5,921 |
5,921 |
5,877 |
5,917 |
744 |
1.13 |
| 2025/11/05 |
5,943 |
5,973 |
5,938 |
5,945 |
103 |
0.47 |
| 2025/11/06 |
5,920 |
5,925 |
5,918 |
5,925 |
35 |
-0.34 |
| 2025/11/07 |
5,968 |
5,986 |
5,960 |
5,985 |
1,090 |
1.01 |
| 2025/11/10 |
5,980 |
5,980 |
5,931 |
5,931 |
1,414 |
-0.90 |
| 2025/11/11 |
5,882 |
5,891 |
5,877 |
5,891 |
95 |
-0.67 |
| 2025/11/12 |
5,869 |
5,872 |
5,858 |
5,858 |
494 |
-0.56 |
| 2025/11/13 |
5,878 |
5,881 |
5,855 |
5,857 |
325 |
-0.02 |
| 2025/11/14 |
5,956 |
5,979 |
5,862 |
5,979 |
185 |
2.08 |
| 2025/11/17 |
5,963 |
5,969 |
5,942 |
5,944 |
1,039 |
-0.59 |
| 2025/11/18 |
6,015 |
6,070 |
6,014 |
6,052 |
453 |
1.82 |
| 2025/11/19 |
6,069 |
6,092 |
6,069 |
6,092 |
132 |
0.66 |
| 2025/11/20 |
5,992 |
5,992 |
5,971 |
5,974 |
258 |
-1.94 |
| 2025/11/21 |
6,144 |
6,144 |
6,122 |
6,131 |
707 |
2.63 |
| 2025/11/25 |
6,031 |
6,031 |
5,997 |
5,997 |
765 |
-2.19 |
| 2025/11/26 |
5,942 |
5,942 |
5,926 |
5,926 |
25 |
-1.18 |
| 2025/11/27 |
5,949 |
5,949 |
5,898 |
5,898 |
2,032 |
-0.47 |
| 2025/11/28 |
5,892 |
5,900 |
5,850 |
5,900 |
70 |
0.03 |
| 2025/12/01 |
5,900 |
5,919 |
5,884 |
5,918 |
2,254 |
0.31 |
| 2025/12/02 |
5,900 |
5,910 |
5,851 |
5,851 |
303 |
-1.13 |
| 2025/12/03 |
5,883 |
5,888 |
5,880 |
5,880 |
80 |
0.50 |
| 2025/12/04 |
5,873 |
5,887 |
5,870 |
5,887 |
64 |
0.12 |
| 2025/12/05 |
5,872 |
5,872 |
5,852 |
5,852 |
356 |
-0.59 |
| 2025/12/08 |
5,858 |
5,861 |
5,845 |
5,848 |
352 |
-0.07 |
| 2025/12/09 |
5,874 |
5,874 |
5,869 |
5,874 |
120 |
0.44 |
| 2025/12/10 |
5,882 |
5,888 |
5,880 |
5,888 |
55 |
0.24 |
| 2025/12/11 |
5,850 |
5,892 |
5,850 |
5,892 |
75 |
0.07 |
| 2025/12/12 |
5,839 |
5,934 |
5,827 |
5,827 |
433 |
-1.10 |
| 2025/12/15 |
5,897 |
5,898 |
5,882 |
5,882 |
206 |
0.94 |
| 2025/12/16 |
5,982 |
5,995 |
5,918 |
5,941 |
650 |
1.00 |
| 2025/12/17 |
5,925 |
5,926 |
5,923 |
5,923 |
187 |
-0.30 |
| 2025/12/18 |
5,985 |
5,985 |
5,978 |
5,978 |
24 |
0.93 |
| 2025/12/19 |
5,945 |
5,947 |
5,944 |
5,944 |
121 |
-0.57 |
| 2025/12/22 |
5,881 |
5,885 |
5,880 |
5,885 |
229 |
-0.99 |
| 2025/12/23 |
5,868 |
5,868 |
5,856 |
5,863 |
1,249 |
-0.37 |
| 2025/12/24 |
5,835 |
5,942 |
5,835 |
5,942 |
872 |
1.35 |
| 2025/12/25 |
5,854 |
5,854 |
5,810 |
5,830 |
115 |
-1.88 |
| 2025/12/26 |
5,809 |
5,820 |
5,808 |
5,820 |
52 |
-0.17 |
| 2025/12/29 |
5,820 |
5,822 |
5,817 |
5,822 |
46 |
0.03 |
| 2025/12/30 |
5,839 |
5,842 |
5,835 |
5,836 |
544 |
0.24 |
| 2026/01/05 |
5,900 |
5,900 |
5,873 |
5,873 |
44 |
0.63 |
| 2026/01/07 |
5,837 |
5,837 |
5,806 |
5,810 |
125 |
-1.07 |
| 2026/01/08 |
5,827 |
5,838 |
5,823 |
5,838 |
254 |
0.48 |
| 2026/01/09 |
5,832 |
5,832 |
5,827 |
5,827 |
155 |
-0.19 |
| 2026/01/13 |
5,795 |
5,799 |
5,786 |
5,796 |
375 |
-0.53 |
| 2026/01/14 |
5,800 |
5,812 |
5,794 |
5,812 |
499 |
0.28 |
| 2026/01/15 |
5,832 |
5,834 |
5,823 |
5,825 |
55 |
0.22 |
| 2026/01/16 |
5,805 |
5,807 |
5,792 |
5,798 |
149 |
-0.46 |
| 2026/01/19 |
5,902 |
5,902 |
5,860 |
5,868 |
136 |
1.21 |
| 2026/01/20 |
5,925 |
5,925 |
5,872 |
5,888 |
51 |
0.34 |
| 2026/01/21 |
5,939 |
5,939 |
5,919 |
5,919 |
1,290 |
0.53 |
| 2026/01/22 |
5,855 |
5,856 |
5,849 |
5,851 |
101 |
-1.15 |
| 2026/01/23 |
5,892 |
5,892 |
5,823 |
5,823 |
290 |
-0.48 |
| 2026/01/26 |
5,870 |
5,870 |
5,780 |
5,855 |
1,269 |
0.55 |
| 2026/01/27 |
5,812 |
5,813 |
5,791 |
5,791 |
24 |
-1.09 |
| 2026/01/28 |
5,782 |
5,784 |
5,765 |
5,765 |
340 |
-0.45 |
| 2026/01/29 |
5,796 |
5,800 |
5,780 |
5,780 |
86 |
0.26 |
| 2026/01/30 |
5,803 |
5,826 |
5,803 |
5,825 |
244 |
0.78 |
| 2026/02/02 |
5,842 |
5,902 |
5,825 |
5,902 |
353 |
1.32 |
| 2026/02/03 |
5,784 |
5,785 |
5,775 |
5,780 |
395 |
-2.07 |
| 2026/02/04 |
5,843 |
5,843 |
5,837 |
5,840 |
57 |
1.04 |
| 2026/02/05 |
5,859 |
5,880 |
5,859 |
5,865 |
65 |
0.43 |
| 2026/02/06 |
6,006 |
6,006 |
5,949 |
5,949 |
630 |
1.43 |
| 2026/02/09 |
5,849 |
5,849 |
5,804 |
5,821 |
221 |
-2.15 |
| 2026/02/10 |
5,810 |
5,860 |
5,805 |
5,808 |
360 |
-0.22 |
| 2026/02/12 |
5,810 |
5,829 |
5,801 |
5,801 |
673 |
-0.12 |
| 2026/02/13 |
5,901 |
5,927 |
5,901 |
5,921 |
329 |
2.07 |
| 2026/02/16 |
5,908 |
5,908 |
5,902 |
5,902 |
55 |
-0.32 |
| 2026/02/17 |
5,904 |
5,949 |
5,902 |
5,947 |
188 |
0.76 |
| 2026/02/18 |
5,890 |
5,890 |
5,890 |
5,890 |
2 |
-0.96 |
| 2026/02/19 |
5,878 |
5,878 |
5,872 |
5,872 |
199 |
-0.31 |
| 2026/02/20 |
5,883 |
5,884 |
5,879 |
5,884 |
56 |
0.20 |
| 2026/02/24 |
5,884 |
5,901 |
5,884 |
5,898 |
43 |
0.24 |
| 2026/02/25 |
5,869 |
5,869 |
5,865 |
5,865 |
6 |
-0.56 |
| 2026/02/26 |
5,832 |
5,832 |
5,832 |
5,832 |
1 |
-0.56 |
| 2026/02/27 |
5,872 |
5,872 |
5,865 |
5,866 |
456 |
0.58 |
| 2026/03/02 |
5,943 |
5,943 |
5,911 |
5,932 |
724 |
1.13 |
| 2026/03/03 |
5,841 |
5,930 |
5,841 |
5,927 |
1,611 |
-0.08 |
| 2026/03/04 |
5,949 |
5,973 |
5,937 |
5,966 |
1,034 |
0.66 |
| 2026/03/05 |
5,866 |
5,907 |
5,866 |
5,907 |
2,072 |
-0.99 |
| 2026/03/06 |
5,923 |
5,928 |
5,918 |
5,921 |
214 |
0.24 |
| 2026/03/09 |
6,111 |
6,137 |
6,082 |
6,082 |
1,848 |
2.72 |
| 2026/03/10 |
5,978 |
5,986 |
5,966 |
5,973 |
605 |
-1.79 |
| 2026/03/11 |
5,942 |
5,952 |
5,928 |
5,928 |
263 |
-0.75 |
| 2026/03/12 |
6,014 |
6,036 |
6,014 |
6,030 |
449 |
1.72 |
| 2026/03/13 |
6,106 |
6,106 |
6,039 |
6,051 |
296 |
0.35 |
| 2026/03/16 |
6,092 |
6,092 |
6,068 |
6,070 |
64 |
0.31 |
| 2026/03/17 |
6,060 |
6,069 |
6,045 |
6,068 |
794 |
-0.03 |
| 2026/03/18 |
6,025 |
6,028 |
5,992 |
5,992 |
335 |
-1.25 |
| 2026/03/19 |
6,114 |
6,117 |
6,100 |
6,117 |
354 |
2.09 |
| 2026/03/23 |
6,237 |
6,250 |
6,201 |
6,250 |
3,224 |
2.17 |
| 2026/03/24 |
6,141 |
6,189 |
6,141 |
6,174 |
460 |
-1.22 |
| 2026/03/25 |
6,124 |
6,182 |
6,111 |
6,131 |
329 |
-0.70 |
| 2026/03/26 |
6,132 |
6,150 |
6,132 |
6,150 |
120 |
0.31 |
| 2026/03/27 |
6,216 |
6,229 |
6,210 |
6,210 |
104 |
0.98 |
| 2026/03/30 |
6,400 |
6,400 |
6,342 |
6,342 |
299 |
2.13 |
| 2026/03/31 |
6,441 |
6,441 |
6,312 |
6,329 |
606 |
-0.20 |
| 2026/04/01 |
6,174 |
6,187 |
6,158 |
6,160 |
301 |
-2.67 |
| 2026/04/02 |
6,157 |
6,232 |
6,153 |
6,230 |
2,103 |
1.14 |
| 2026/04/03 |
6,130 |
6,191 |
6,130 |
6,156 |
338 |
-1.19 |
| 2026/04/06 |
6,250 |
6,250 |
6,140 |
6,141 |
217 |
-0.24 |
| 2026/04/07 |
6,139 |
6,152 |
6,114 |
6,143 |
16 |
0.03 |
| 2026/04/08 |
5,943 |
5,980 |
5,943 |
5,950 |
1,237 |
-3.14 |
| 2026/04/09 |
5,942 |
5,973 |
5,942 |
5,967 |
34 |
0.29 |
| 2026/04/10 |
5,940 |
5,940 |
5,920 |
5,920 |
63 |
-0.79 |
| 2026/04/13 |
5,993 |
5,993 |
5,972 |
5,972 |
118 |
0.88 |
| 2026/04/14 |
5,872 |
5,874 |
5,864 |
5,867 |
269 |
-1.76 |
| 2026/04/15 |
5,847 |
5,847 |
5,793 |
5,802 |
191 |
-1.11 |
| 2026/04/16 |
5,750 |
5,943 |
5,741 |
5,943 |
427 |
2.43 |
| 2026/04/17 |
5,741 |
5,787 |
5,733 |
5,735 |
1,311 |
-3.50 |
| 2026/04/20 |
5,713 |
5,720 |
5,701 |
5,710 |
140 |
-0.44 |
| 2026/04/21 |
5,679 |
5,824 |
5,670 |
5,824 |
474 |
2.00 |
| 2026/04/22 |
5,696 |
5,696 |
5,682 |
5,682 |
669 |
-2.44 |
| 2026/04/23 |
5,671 |
5,705 |
5,671 |
5,687 |
403 |
0.09 |
| 2026/04/24 |
5,681 |
5,690 |
5,681 |
5,682 |
78 |
-0.09 |
| 2026/04/27 |
5,659 |
5,659 |
5,636 |
5,640 |
48 |
-0.74 |
| 2026/04/28 |
5,629 |
5,641 |
5,625 |
5,641 |
83 |
0.02 |
| 2026/04/30 |
5,694 |
5,694 |
5,638 |
5,692 |
596 |
0.90 |
| 2026/05/01 |
5,637 |
5,637 |
5,592 |
5,593 |
244 |
-1.74 |
| 2026/05/07 |
5,557 |
5,557 |
5,492 |
5,493 |
1,252 |
-1.79 |
| 2026/05/08 |
5,513 |
5,513 |
5,500 |
5,500 |
787 |
0.13 |
| 2026/05/11 |
5,474 |
5,487 |
5,474 |
5,477 |
277 |
-0.42 |
| 2026/05/12 |
5,464 |
5,474 |
5,464 |
5,471 |
1,137 |
-0.11 |
| 2026/05/13 |
5,480 |
5,509 |
5,459 |
5,459 |
93 |
-0.22 |
| 2026/05/14 |
5,431 |
5,431 |
5,423 |
5,425 |
49 |
-0.62 |
| 2026/05/15 |
5,352 |
5,435 |
5,352 |
5,435 |
41 |
0.18 |
| 2026/05/18 |
5,493 |
5,500 |
5,493 |
5,495 |
678 |
1.10 |
| 2026/05/19 |
5,514 |
5,514 |
5,463 |
5,478 |
30 |
-0.31 |
| 2026/05/20 |
5,545 |
5,545 |
5,499 |
5,499 |
186 |
0.38 |
| 2026/05/21 |
5,468 |
5,488 |
5,447 |
5,447 |
152 |
-0.95 |
| 2026/05/22 |
5,430 |
5,430 |
5,418 |
5,418 |
80 |
-0.53 |
| 2026/05/25 |
5,417 |
5,417 |
5,365 |
5,405 |
220 |
-0.24 |
| 2026/05/26 |
5,382 |
5,482 |
5,382 |
5,482 |
10 |
1.42 |
| 2026/05/27 |
5,382 |
5,382 |
5,352 |
5,379 |
195 |
-1.88 |
| 2026/05/29 |
5,351 |
5,357 |
5,349 |
5,350 |
122 |
-0.54 |
| 2026/06/01 |
5,348 |
5,348 |
5,324 |
5,324 |
199 |
-0.49 |
| 2026/06/02 |
5,343 |
5,351 |
5,340 |
5,340 |
270 |
0.30 |
| 2026/06/03 |
5,365 |
5,365 |
5,317 |
5,330 |
177 |
-0.19 |
| 2026/06/04 |
5,376 |
5,384 |
5,375 |
5,376 |
1,136 |
0.86 |
| 2026/06/05 |
5,321 |
5,354 |
5,321 |
5,354 |
14 |
-0.41 |
| 2026/06/08 |
5,464 |
5,483 |
5,464 |
5,481 |
338 |
2.37 |
| 2026/06/09 |
5,485 |
5,485 |
5,466 |
5,466 |
57 |
-0.27 |
| 2026/06/10 |
5,495 |
5,509 |
5,488 |
5,505 |
456 |
0.71 |
| 2026/06/11 |
5,605 |
5,605 |
5,549 |
5,549 |
468 |
0.80 |
| 2026/06/12 |
5,462 |
5,500 |
5,462 |
5,472 |
150 |
-1.39 |
| 2026/06/15 |
5,399 |
5,399 |
5,341 |
5,385 |
704 |
-1.59 |
| 2026/06/16 |
5,360 |
5,365 |
5,360 |
5,361 |
102 |
-0.45 |
| 2026/06/17 |
5,376 |
5,376 |
5,329 |
5,367 |
159 |
0.11 |
| 2026/06/18 |
5,407 |
5,413 |
5,407 |
5,413 |
39 |
0.86 |
| 2026/06/19 |
5,413 |
5,424 |
5,413 |
5,419 |
254 |
0.11 |
| 2026/06/22 |
5,419 |
5,420 |
5,408 |
5,408 |
31 |
-0.20 |
| 2026/06/23 |
5,447 |
5,453 |
5,436 |
5,453 |
204 |
0.83 |
| 2026/06/24 |
5,436 |
5,490 |
5,436 |
5,490 |
331 |
0.68 |
| 2026/06/25 |
5,490 |
5,490 |
5,460 |
5,460 |
83 |
-0.55 |
| 2026/06/26 |
5,460 |
5,543 |
5,460 |
5,539 |
717 |
1.45 |
| 2026/06/29 |
5,488 |
5,525 |
5,476 |
5,487 |
591 |
-0.94 |
| 2026/06/30 |
5,470 |
5,470 |
5,433 |
5,433 |
24 |
-0.98 |
| 2026/07/01 |
5,411 |
5,465 |
5,411 |
5,465 |
23 |
0.59 |
| 2026/07/02 |
5,424 |
5,499 |
5,400 |
5,412 |
8 |
-0.97 |
| 2026/07/03 |
5,460 |
5,460 |
5,353 |
5,399 |
89 |
-0.24 |
| 2026/07/06 |
5,374 |
5,402 |
5,374 |
5,402 |
57 |
0.06 |
| 2026/07/07 |
5,379 |
5,392 |
5,379 |
5,388 |
335 |
-0.26 |
| 2026/07/08 |
5,453 |
5,453 |
5,399 |
5,400 |
111 |
0.22 |
| 2026/07/09 |
5,416 |
5,416 |
5,413 |
5,414 |
1,103 |
0.26 |
| 2026/07/10 |
5,367 |
5,385 |
5,367 |
5,385 |
35 |
-0.54 |
| 2026/07/13 |
5,370 |
5,370 |
5,370 |
5,370 |
2 |
-0.28 |
| 2026/07/14 |
5,400 |
5,400 |
5,396 |
5,396 |
13 |
0.48 |
| 2026/07/15 |
5,364 |
5,368 |
5,364 |
5,364 |
42 |
-0.59 |
| 2026/07/16 |
5,353 |
5,354 |
5,350 |
5,350 |
54 |
-0.26 |
| 2026/07/17 |
5,393 |
5,432 |
5,393 |
5,426 |
2,004 |
1.42 |
| 2026/07/21 |
5,451 |
5,451 |
5,430 |
5,430 |
91 |
0.07 |
| 2026/07/22 |
5,399 |
5,407 |
5,399 |
5,407 |
63 |
-0.42 |
| 2026/07/23 |
5,436 |
5,436 |
5,407 |
5,407 |
54 |
0.00 |
| 2026/07/24 |
5,472 |
5,480 |
5,472 |
5,480 |
51 |
1.35 |
| 2026/07/27 |
5,431 |
5,439 |
5,431 |
5,435 |
60 |
-0.82 |
| 2026/07/28 |
5,470 |
5,521 |
5,470 |
5,521 |
159 |
1.58 |
| 2026/07/29 |
5,443 |
5,594 |
5,443 |
5,594 |
59 |
1.32 |
| 2026/07/30 |
5,495 |
5,554 |
5,495 |
5,554 |
89 |
-0.72 |
| 2026/07/31 |
5,464 |
5,464 |
5,433 |
5,435 |
2,939 |
-2.14 |
| 2026/08/03 |
5,446 |
5,446 |
5,393 |
5,393 |
73 |
-0.77 |
| 2026/08/04 |
5,300 |
5,338 |
5,300 |
5,327 |
121 |
-1.22 |
| 2026/08/05 |
5,234 |
5,237 |
5,221 |
5,221 |
2,594 |
-1.99 |
| 2026/08/06 |
5,251 |
5,254 |
5,245 |
5,250 |
647 |
0.56 |
| 2026/08/07 |
5,219 |
5,365 |
5,219 |
5,266 |
1,355 |
0.30 |
| 2026/08/10 |
5,279 |
5,279 |
5,230 |
5,230 |
138 |
-0.68 |
| 2026/08/12 |
5,254 |
5,258 |
5,249 |
5,258 |
1,060 |
0.54 |
| 2026/08/13 |
5,242 |
5,242 |
5,240 |
5,240 |
61 |
-0.34 |
| 2026/08/14 |
5,200 |
5,208 |
5,200 |
5,204 |
270 |
-0.69 |
| 2026/08/17 |
5,215 |
5,216 |
5,208 |
5,208 |
182 |
0.08 |
| 2026/08/18 |
5,241 |
5,249 |
5,241 |
5,249 |
146 |
0.79 |
| 2026/08/19 |
5,279 |
5,288 |
5,277 |
5,286 |
268 |
0.70 |
| 2026/08/20 |
5,259 |
5,266 |
5,258 |
5,266 |
141 |
-0.38 |
| 2026/08/21 |
5,300 |
5,306 |
5,300 |
5,306 |
6 |
0.76 |
| 2026/08/24 |
5,283 |
5,283 |
5,283 |
5,283 |
1 |
-0.43 |
| 2026/08/25 |
5,300 |
5,300 |
5,300 |
5,300 |
40 |
0.32 |
| 2026/08/26 |
5,302 |
5,302 |
5,292 |
5,293 |
159 |
-0.13 |
| 2026/08/27 |
5,264 |
5,264 |
5,264 |
5,264 |
1 |
-0.55 |
| 2026/08/28 |
5,265 |
5,266 |
5,260 |
5,260 |
28 |
-0.08 |
| 2026/08/31 |
5,292 |
5,298 |
5,283 |
5,285 |
103 |
0.48 |
| 2026/09/01 |
5,286 |
5,286 |
5,286 |
5,286 |
2 |
0.02 |
| 2026/09/02 |
5,325 |
5,330 |
5,322 |
5,324 |
372 |
0.72 |
| 2026/09/03 |
5,304 |
5,307 |
5,301 |
5,304 |
126 |
-0.38 |
| 2026/09/04 |
5,253 |
5,253 |
5,245 |
5,245 |
1,397 |
-1.11 |
| 2026/09/07 |
5,270 |
5,280 |
5,270 |
5,277 |
2,679 |
0.61 |
| 2026/09/08 |
5,280 |
5,284 |
5,270 |
5,270 |
5,395 |
-0.13 |
| 2026/09/09 |
5,299 |
5,306 |
5,297 |
5,297 |
801 |
0.51 |
| 2026/09/10 |
5,325 |
5,325 |
5,313 |
5,313 |
235 |
0.30 |
| 2026/09/11 |
5,357 |
5,358 |
5,336 |
5,336 |
531 |
0.43 |
| 2026/09/14 |
5,343 |
5,343 |
5,336 |
5,338 |
2,093 |
0.04 |
| 2026/09/15 |
5,334 |
5,334 |
5,334 |
5,334 |
20 |
-0.07 |
| 2026/09/16 |
5,359 |
5,359 |
5,359 |
5,359 |
10 |
0.47 |
| 2026/09/17 |
5,369 |
5,369 |
5,357 |
5,359 |
412 |
0.00 |
| 2026/09/24 |
5,294 |
5,298 |
5,286 |
5,296 |
3,584 |
-1.18 |
| 2026/09/28 |
5,250 |
5,277 |
5,250 |
5,277 |
201 |
-0.36 |
| 2026/09/29 |
5,281 |
5,281 |
5,281 |
5,281 |
100 |
0.08 |
| 2026/09/30 |
5,340 |
5,340 |
5,294 |
5,302 |
6 |
0.40 |
| 2026/10/01 |
5,300 |
5,300 |
5,286 |
5,286 |
11 |
-0.30 |
| 2026/10/02 |
5,307 |
5,307 |
5,307 |
5,307 |
110 |
0.40 |
| 2026/10/06 |
5,250 |
5,306 |
5,239 |
5,239 |
17 |
-1.28 |
| 2026/10/07 |
5,239 |
5,239 |
5,207 |
5,208 |
7 |
-0.59 |
| 2026/10/08 |
5,231 |
5,231 |
5,231 |
5,231 |
1 |
0.44 |
| 2026/10/09 |
5,249 |
5,249 |
5,238 |
5,238 |
3 |
0.13 |
| 2026/10/13 |
5,233 |
5,233 |
5,230 |
5,230 |
6 |
-0.15 |
| 2026/10/14 |
5,226 |
5,226 |
5,213 |
5,223 |
1,156 |
-0.13 |
| 2026/10/15 |
5,299 |
5,306 |
5,297 |
5,300 |
2,567 |
1.47 |
| 2026/10/16 |
5,268 |
5,268 |
5,260 |
5,268 |
322 |
-0.60 |
