価格情報
| 始値 |
854.8円 |
| 高値 |
854.8円 |
| 安値 |
851.0円 |
| 終値 |
852.5円 |
| 出来高 |
9,140株 |
| 売買代金 |
7,793,291円 |
| 売り気配 (15:30) |
852.5円 |
| 買い気配 (15:30) |
852.0円 |
| 年初来高値 (2026/01/13) |
875.3円 |
| 年初来安値 (2025/04/09) |
595.2円 |
基本情報
| 銘柄名 |
ＭＡＸＩＳ ＮＹダウ上場投信 |
| 英文銘柄名 |
MAXIS NY DOW INDUSTRIAL AVERAGE ETF |
| 時価総額 |
4,154,115,564.0円 |
| 発行済株式総数 |
4,843,320株 |
| 単元株式数 |
10 |
| 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 |
27,190 |
6,930 |
| 2026/01/09 |
0 |
0 |
20,260 |
-440 |
| 2025/12/26 |
0 |
0 |
20,700 |
290 |
| 2025/12/19 |
0 |
0 |
20,410 |
-1,150 |
| 2025/12/12 |
0 |
0 |
21,560 |
240 |
| 2025/12/05 |
0 |
0 |
21,320 |
-15,000 |
| 2025/11/28 |
0 |
0 |
36,320 |
-1,130 |
| 2025/11/21 |
0 |
0 |
37,450 |
7,360 |
| 2025/11/14 |
0 |
0 |
30,090 |
1,410 |
| 2025/11/07 |
0 |
0 |
28,680 |
4,830 |
| 2025/10/31 |
0 |
0 |
23,850 |
-14,630 |
| 2025/10/24 |
0 |
0 |
38,480 |
220 |
| 2025/10/17 |
0 |
0 |
38,260 |
2,130 |
| 2025/10/10 |
0 |
0 |
36,130 |
13,740 |
| 2025/10/03 |
0 |
0 |
22,390 |
13,230 |
| 2025/09/26 |
0 |
0 |
9,160 |
7,330 |
| 2025/09/19 |
0 |
0 |
1,830 |
-43,700 |
| 2025/09/12 |
0 |
0 |
45,530 |
-970 |
| 2025/09/05 |
0 |
0 |
46,500 |
1,850 |
| 2025/08/29 |
0 |
0 |
44,650 |
520 |
| 2025/08/22 |
0 |
0 |
44,130 |
-1,490 |
| 2025/08/15 |
0 |
0 |
45,620 |
670 |
| 2025/08/08 |
0 |
0 |
44,950 |
13,830 |
| 2025/08/01 |
0 |
0 |
31,120 |
29,760 |
| 2025/07/25 |
0 |
0 |
1,360 |
-260 |
| 2025/07/18 |
0 |
0 |
1,620 |
-1,880 |
| 2025/07/11 |
0 |
0 |
3,500 |
-4,630 |
| 2025/07/04 |
0 |
0 |
8,130 |
4,040 |
| 2025/06/27 |
0 |
0 |
4,090 |
-2,630 |
| 2025/06/20 |
0 |
0 |
6,720 |
-1,010 |
| 2025/06/13 |
0 |
0 |
7,730 |
-20 |
| 2025/06/06 |
0 |
0 |
7,750 |
30 |
| 2025/05/30 |
0 |
0 |
7,720 |
-290 |
| 2025/05/23 |
0 |
0 |
8,010 |
-270 |
| 2025/05/16 |
0 |
0 |
8,280 |
-3,550 |
| 2025/05/09 |
0 |
0 |
11,830 |
-30 |
| 2025/05/02 |
0 |
0 |
11,860 |
-710 |
| 2025/04/25 |
0 |
0 |
12,570 |
-2,350 |
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 |
800 |
0 |
800 |
0.5 |
12 |
|
|
|
| 2026/01/19 |
東証 |
800 |
0 |
800 |
0.5 |
12 |
- |
- |
- |
| 2026/01/16 |
東証 |
800 |
0 |
800 |
0.5 |
12 |
- |
- |
- |
| 2026/01/15 |
東証 |
800 |
0 |
800 |
0.5 |
12 |
- |
- |
- |
| 2026/01/14 |
東証 |
800 |
0 |
800 |
1.5 |
36 |
- |
- |
- |
| 2026/01/13 |
東証 |
800 |
0 |
800 |
0.5 |
12 |
- |
- |
- |
| 2026/01/09 |
東証 |
800 |
0 |
800 |
0.5 |
12 |
- |
- |
- |
| 2026/01/08 |
東証 |
800 |
0 |
800 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
790 |
0 |
790 |
2 |
48 |
- |
- |
- |
| 2026/01/06 |
東証 |
790 |
0 |
790 |
0.5 |
12 |
- |
- |
- |
| 2026/01/05 |
東証 |
940 |
0 |
940 |
0.5 |
12 |
- |
- |
- |
| 2025/12/30 |
東証 |
790 |
0 |
790 |
0.5 |
12 |
- |
- |
- |
| 2025/12/29 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/26 |
東証 |
770 |
0 |
770 |
3 |
72 |
- |
- |
- |
| 2025/12/25 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/24 |
東証 |
770 |
0 |
770 |
1.5 |
36 |
- |
- |
- |
| 2025/12/23 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/22 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/19 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/18 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/17 |
東証 |
770 |
0 |
770 |
1.5 |
36 |
- |
- |
- |
| 2025/12/16 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/15 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/12 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/11 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/10 |
東証 |
770 |
0 |
770 |
1.5 |
36 |
- |
- |
- |
| 2025/12/09 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/08 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/05 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
| 2025/12/04 |
東証 |
770 |
0 |
770 |
0.5 |
12 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/29 |
699 |
700 |
687 |
697 |
12,340 |
- |
| 2024/07/30 |
693 |
700 |
693 |
699 |
3,290 |
0.32 |
| 2024/07/31 |
693 |
708 |
687 |
694 |
28,160 |
-0.64 |
| 2024/08/01 |
704 |
704 |
678 |
684 |
29,220 |
-1.51 |
| 2024/08/02 |
670 |
670 |
665 |
666 |
14,670 |
-2.60 |
| 2024/08/05 |
641 |
650 |
620 |
624 |
114,620 |
-6.26 |
| 2024/08/06 |
628 |
646 |
620 |
635 |
8,350 |
1.70 |
| 2024/08/07 |
645 |
647 |
610 |
647 |
17,960 |
1.91 |
| 2024/08/08 |
630 |
641 |
626 |
629 |
29,720 |
-2.72 |
| 2024/08/09 |
640 |
653 |
640 |
646 |
25,100 |
2.70 |
| 2024/08/13 |
646 |
650 |
645 |
649 |
7,850 |
0.39 |
| 2024/08/14 |
659 |
659 |
648 |
653 |
23,480 |
0.55 |
| 2024/08/15 |
663 |
663 |
657 |
657 |
7,160 |
0.75 |
| 2024/08/16 |
675 |
677 |
674 |
675 |
10,140 |
2.66 |
| 2024/08/19 |
684 |
684 |
659 |
660 |
15,540 |
-2.28 |
| 2024/08/20 |
660 |
671 |
660 |
671 |
2,060 |
1.80 |
| 2024/08/21 |
675 |
675 |
661 |
664 |
9,370 |
-1.07 |
| 2024/08/22 |
670 |
670 |
661 |
662 |
4,350 |
-0.27 |
| 2024/08/23 |
670 |
670 |
662 |
663 |
6,160 |
0.15 |
| 2024/08/26 |
673 |
673 |
658 |
661 |
22,420 |
-0.32 |
| 2024/08/27 |
661 |
666 |
661 |
665 |
2,540 |
0.62 |
| 2024/08/28 |
669 |
669 |
662 |
665 |
3,220 |
-0.06 |
| 2024/08/29 |
665 |
666 |
663 |
665 |
7,590 |
0.06 |
| 2024/08/30 |
675 |
675 |
668 |
669 |
21,410 |
0.56 |
| 2024/09/02 |
671 |
680 |
671 |
678 |
5,520 |
1.27 |
| 2024/09/03 |
679 |
682 |
678 |
678 |
4,490 |
0.09 |
| 2024/09/04 |
665 |
667 |
661 |
661 |
3,940 |
-2.48 |
| 2024/09/05 |
655 |
668 |
655 |
657 |
8,370 |
-0.74 |
| 2024/09/06 |
659 |
659 |
648 |
650 |
2,510 |
-1.05 |
| 2024/09/09 |
641 |
647 |
641 |
646 |
6,110 |
-0.57 |
| 2024/09/10 |
646 |
654 |
646 |
652 |
5,750 |
0.94 |
| 2024/09/11 |
646 |
647 |
637 |
640 |
38,130 |
-1.81 |
| 2024/09/12 |
651 |
653 |
649 |
653 |
27,190 |
2.00 |
| 2024/09/13 |
650 |
650 |
643 |
647 |
225,880 |
-0.89 |
| 2024/09/17 |
651 |
655 |
651 |
655 |
16,480 |
1.13 |
| 2024/09/18 |
659 |
660 |
657 |
659 |
1,170 |
0.63 |
| 2024/09/19 |
663 |
668 |
663 |
666 |
55,200 |
1.05 |
| 2024/09/20 |
671 |
671 |
667 |
668 |
42,080 |
0.44 |
| 2024/09/24 |
675 |
678 |
674 |
678 |
26,240 |
1.44 |
| 2024/09/25 |
674 |
675 |
673 |
674 |
9,200 |
-0.62 |
| 2024/09/26 |
679 |
681 |
677 |
680 |
29,510 |
0.98 |
| 2024/09/27 |
683 |
690 |
683 |
690 |
14,910 |
1.38 |
| 2024/09/30 |
674 |
675 |
669 |
669 |
12,440 |
-2.99 |
| 2024/10/01 |
679 |
682 |
679 |
681 |
5,770 |
1.82 |
| 2024/10/02 |
676 |
677 |
674 |
674 |
46,430 |
-1.04 |
| 2024/10/03 |
691 |
693 |
690 |
690 |
15,130 |
2.31 |
| 2024/10/04 |
686 |
688 |
685 |
685 |
2,870 |
-0.70 |
| 2024/10/07 |
704 |
704 |
701 |
701 |
24,350 |
2.32 |
| 2024/10/08 |
698 |
698 |
693 |
693 |
4,070 |
-1.16 |
| 2024/10/09 |
696 |
698 |
696 |
698 |
3,660 |
0.72 |
| 2024/10/10 |
709 |
711 |
708 |
709 |
64,770 |
1.52 |
| 2024/10/11 |
706 |
706 |
705 |
706 |
3,960 |
-0.37 |
| 2024/10/15 |
720 |
722 |
720 |
721 |
19,990 |
2.07 |
| 2024/10/16 |
721 |
721 |
711 |
713 |
14,270 |
-1.04 |
| 2024/10/17 |
718 |
719 |
718 |
719 |
4,720 |
0.83 |
| 2024/10/18 |
725 |
726 |
723 |
724 |
24,350 |
0.65 |
| 2024/10/21 |
729 |
729 |
722 |
723 |
5,920 |
-0.11 |
| 2024/10/22 |
722 |
724 |
721 |
723 |
6,490 |
0.07 |
| 2024/10/23 |
733 |
733 |
723 |
727 |
11,640 |
0.57 |
| 2024/10/24 |
728 |
728 |
722 |
722 |
9,640 |
-0.69 |
| 2024/10/25 |
726 |
726 |
718 |
718 |
3,470 |
-0.60 |
| 2024/10/28 |
722 |
726 |
722 |
726 |
23,290 |
1.03 |
| 2024/10/29 |
726 |
726 |
723 |
724 |
5,390 |
-0.22 |
| 2024/10/30 |
722 |
725 |
722 |
724 |
4,770 |
-0.03 |
| 2024/10/31 |
731 |
731 |
719 |
719 |
11,270 |
-0.70 |
| 2024/11/01 |
718 |
718 |
710 |
714 |
13,840 |
-0.68 |
| 2024/11/05 |
720 |
720 |
711 |
713 |
11,310 |
-0.15 |
| 2024/11/06 |
725 |
744 |
715 |
744 |
428,330 |
4.46 |
| 2024/11/07 |
756 |
756 |
754 |
755 |
30,080 |
1.45 |
| 2024/11/08 |
754 |
777 |
746 |
777 |
26,320 |
2.94 |
| 2024/11/11 |
753 |
781 |
752 |
781 |
68,190 |
0.46 |
| 2024/11/12 |
769 |
769 |
759 |
759 |
150,370 |
-2.79 |
| 2024/11/13 |
754 |
760 |
754 |
760 |
24,200 |
0.04 |
| 2024/11/14 |
764 |
767 |
764 |
765 |
52,210 |
0.74 |
| 2024/11/15 |
765 |
766 |
761 |
761 |
455,540 |
-0.56 |
| 2024/11/18 |
750 |
753 |
748 |
751 |
25,920 |
-1.35 |
| 2024/11/19 |
759 |
760 |
748 |
760 |
11,150 |
1.21 |
| 2024/11/20 |
751 |
756 |
750 |
753 |
10,790 |
-0.82 |
| 2024/11/21 |
765 |
765 |
751 |
751 |
19,760 |
-0.28 |
| 2024/11/22 |
760 |
760 |
756 |
760 |
21,350 |
1.14 |
| 2024/11/25 |
769 |
769 |
762 |
766 |
49,640 |
0.75 |
| 2024/11/26 |
763 |
767 |
763 |
767 |
25,270 |
0.18 |
| 2024/11/27 |
767 |
767 |
761 |
761 |
27,190 |
-0.78 |
| 2024/11/28 |
760 |
791 |
749 |
749 |
14,050 |
-1.63 |
| 2024/11/29 |
756 |
756 |
749 |
750 |
3,410 |
0.24 |
| 2024/12/02 |
751 |
754 |
750 |
752 |
17,870 |
0.16 |
| 2024/12/03 |
747 |
750 |
747 |
750 |
14,150 |
-0.27 |
| 2024/12/04 |
748 |
751 |
747 |
750 |
8,850 |
0.01 |
| 2024/12/05 |
764 |
764 |
752 |
753 |
21,350 |
0.39 |
| 2024/12/06 |
757 |
757 |
747 |
748 |
16,110 |
-0.57 |
| 2024/12/09 |
746 |
747 |
745 |
746 |
35,580 |
-0.31 |
| 2024/12/10 |
750 |
750 |
748 |
748 |
1,700 |
0.20 |
| 2024/12/11 |
750 |
750 |
748 |
749 |
5,560 |
0.21 |
| 2024/12/12 |
750 |
751 |
747 |
750 |
19,940 |
0.12 |
| 2024/12/13 |
746 |
749 |
746 |
749 |
45,270 |
-0.08 |
| 2024/12/16 |
752 |
753 |
751 |
753 |
15,200 |
0.41 |
| 2024/12/17 |
754 |
754 |
750 |
750 |
12,920 |
-0.32 |
| 2024/12/18 |
747 |
747 |
744 |
745 |
23,420 |
-0.69 |
| 2024/12/19 |
740 |
740 |
730 |
734 |
38,940 |
-1.48 |
| 2024/12/20 |
745 |
745 |
738 |
740 |
24,680 |
0.76 |
| 2024/12/23 |
750 |
752 |
750 |
752 |
13,010 |
1.62 |
| 2024/12/24 |
761 |
761 |
750 |
751 |
29,990 |
-0.05 |
| 2024/12/25 |
759 |
759 |
755 |
757 |
12,320 |
0.79 |
| 2024/12/26 |
762 |
762 |
757 |
757 |
17,790 |
0.04 |
| 2024/12/27 |
767 |
767 |
761 |
761 |
13,240 |
0.49 |
| 2024/12/30 |
767 |
767 |
755 |
757 |
14,370 |
-0.53 |
| 2025/01/06 |
755 |
755 |
749 |
752 |
8,530 |
-0.71 |
| 2025/01/07 |
752 |
754 |
750 |
750 |
7,950 |
-0.19 |
| 2025/01/08 |
750 |
753 |
750 |
752 |
6,230 |
0.23 |
| 2025/01/09 |
751 |
752 |
749 |
751 |
4,100 |
-0.09 |
| 2025/01/10 |
751 |
752 |
748 |
752 |
4,230 |
0.12 |
| 2025/01/14 |
740 |
746 |
740 |
746 |
24,700 |
-0.84 |
| 2025/01/15 |
752 |
752 |
747 |
747 |
2,300 |
0.13 |
| 2025/01/16 |
755 |
756 |
752 |
753 |
8,540 |
0.87 |
| 2025/01/17 |
757 |
757 |
747 |
751 |
2,150 |
-0.37 |
| 2025/01/20 |
758 |
758 |
755 |
757 |
16,220 |
0.80 |
| 2025/01/21 |
758 |
758 |
754 |
755 |
1,660 |
-0.19 |
| 2025/01/22 |
764 |
766 |
763 |
765 |
27,350 |
1.30 |
| 2025/01/23 |
770 |
772 |
769 |
770 |
19,080 |
0.68 |
| 2025/01/24 |
774 |
777 |
770 |
771 |
8,190 |
0.05 |
| 2025/01/27 |
770 |
770 |
766 |
768 |
27,470 |
-0.27 |
| 2025/01/28 |
777 |
777 |
772 |
774 |
10,160 |
0.78 |
| 2025/01/29 |
777 |
779 |
776 |
776 |
3,620 |
0.21 |
| 2025/01/30 |
780 |
780 |
773 |
774 |
4,660 |
-0.31 |
| 2025/01/31 |
773 |
777 |
771 |
777 |
7,740 |
0.43 |
| 2025/02/03 |
773 |
773 |
760 |
761 |
11,810 |
-2.06 |
| 2025/02/04 |
772 |
773 |
766 |
769 |
94,880 |
1.00 |
| 2025/02/05 |
767 |
767 |
759 |
760 |
3,310 |
-1.07 |
| 2025/02/06 |
768 |
768 |
762 |
765 |
5,800 |
0.63 |
| 2025/02/07 |
756 |
764 |
754 |
756 |
3,260 |
-1.15 |
| 2025/02/10 |
747 |
754 |
745 |
752 |
7,300 |
-0.54 |
| 2025/02/12 |
760 |
764 |
760 |
763 |
6,760 |
1.49 |
| 2025/02/13 |
764 |
767 |
764 |
764 |
4,280 |
0.01 |
| 2025/02/14 |
765 |
765 |
762 |
762 |
3,250 |
-0.25 |
| 2025/02/17 |
758 |
758 |
754 |
755 |
8,360 |
-0.84 |
| 2025/02/18 |
753 |
757 |
753 |
757 |
810 |
0.21 |
| 2025/02/19 |
758 |
758 |
755 |
755 |
1,760 |
-0.22 |
| 2025/02/20 |
758 |
758 |
747 |
747 |
5,310 |
-1.14 |
| 2025/02/21 |
740 |
743 |
738 |
743 |
9,870 |
-0.50 |
| 2025/02/25 |
734 |
734 |
726 |
727 |
15,210 |
-2.10 |
| 2025/02/26 |
727 |
730 |
725 |
730 |
5,240 |
0.36 |
| 2025/02/27 |
731 |
731 |
721 |
727 |
5,550 |
-0.44 |
| 2025/02/28 |
724 |
725 |
720 |
725 |
9,100 |
-0.21 |
| 2025/03/03 |
740 |
740 |
735 |
737 |
6,550 |
1.65 |
| 2025/03/04 |
729 |
729 |
717 |
722 |
6,900 |
-1.99 |
| 2025/03/05 |
720 |
720 |
714 |
714 |
215,180 |
-1.12 |
| 2025/03/06 |
718 |
718 |
715 |
716 |
2,580 |
0.25 |
| 2025/03/07 |
707 |
707 |
702 |
702 |
7,890 |
-2.02 |
| 2025/03/10 |
709 |
709 |
701 |
703 |
1,860 |
0.16 |
| 2025/03/11 |
698 |
698 |
683 |
693 |
6,460 |
-1.44 |
| 2025/03/12 |
693 |
693 |
686 |
687 |
6,260 |
-0.77 |
| 2025/03/13 |
689 |
689 |
680 |
681 |
27,610 |
-0.95 |
| 2025/03/14 |
678 |
683 |
678 |
682 |
257,070 |
0.15 |
| 2025/03/17 |
686 |
688 |
685 |
687 |
10,590 |
0.75 |
| 2025/03/18 |
700 |
700 |
698 |
700 |
14,460 |
1.95 |
| 2025/03/19 |
700 |
700 |
695 |
698 |
4,110 |
-0.37 |
| 2025/03/21 |
700 |
702 |
698 |
700 |
2,760 |
0.36 |
| 2025/03/24 |
709 |
709 |
706 |
707 |
13,560 |
0.97 |
| 2025/03/25 |
719 |
719 |
715 |
716 |
7,040 |
1.22 |
| 2025/03/26 |
717 |
717 |
714 |
716 |
5,580 |
0.11 |
| 2025/03/27 |
705 |
716 |
705 |
716 |
7,910 |
-0.08 |
| 2025/03/28 |
716 |
716 |
714 |
714 |
660 |
-0.22 |
| 2025/03/31 |
692 |
692 |
689 |
689 |
5,210 |
-3.51 |
| 2025/04/01 |
699 |
702 |
699 |
702 |
3,450 |
1.87 |
| 2025/04/02 |
711 |
711 |
702 |
704 |
3,580 |
0.21 |
| 2025/04/03 |
681 |
687 |
678 |
681 |
10,600 |
-3.26 |
| 2025/04/04 |
663 |
663 |
654 |
660 |
32,130 |
-3.04 |
| 2025/04/07 |
620 |
620 |
602 |
603 |
51,950 |
-8.62 |
| 2025/04/08 |
636 |
639 |
633 |
636 |
158,250 |
5.46 |
| 2025/04/09 |
607 |
611 |
595 |
602 |
12,780 |
-5.30 |
| 2025/04/10 |
673 |
673 |
663 |
665 |
147,720 |
10.49 |
| 2025/04/11 |
630 |
644 |
626 |
644 |
42,100 |
-3.22 |
| 2025/04/14 |
648 |
648 |
643 |
645 |
11,510 |
0.19 |
| 2025/04/15 |
645 |
650 |
645 |
648 |
3,540 |
0.50 |
| 2025/04/16 |
644 |
648 |
638 |
639 |
2,030 |
-1.39 |
| 2025/04/17 |
630 |
640 |
630 |
639 |
6,250 |
-0.02 |
| 2025/04/18 |
632 |
651 |
623 |
645 |
68,540 |
0.84 |
| 2025/04/21 |
651 |
651 |
611 |
612 |
27,980 |
-5.07 |
| 2025/04/22 |
611 |
622 |
600 |
622 |
29,090 |
1.63 |
| 2025/04/23 |
630 |
634 |
627 |
630 |
12,510 |
1.30 |
| 2025/04/24 |
634 |
635 |
630 |
631 |
12,950 |
0.11 |
| 2025/04/25 |
640 |
646 |
640 |
644 |
5,160 |
2.12 |
| 2025/04/28 |
644 |
644 |
641 |
641 |
4,220 |
-0.50 |
| 2025/04/30 |
647 |
647 |
643 |
645 |
9,690 |
0.67 |
| 2025/05/01 |
645 |
660 |
645 |
660 |
12,970 |
2.26 |
| 2025/05/02 |
665 |
670 |
663 |
666 |
15,820 |
0.86 |
| 2025/05/07 |
666 |
666 |
656 |
656 |
2,340 |
-1.44 |
| 2025/05/08 |
664 |
666 |
660 |
665 |
3,200 |
1.37 |
| 2025/05/09 |
675 |
675 |
673 |
673 |
4,520 |
1.26 |
| 2025/05/12 |
680 |
682 |
679 |
682 |
9,660 |
1.25 |
| 2025/05/13 |
702 |
702 |
699 |
700 |
13,750 |
2.67 |
| 2025/05/14 |
697 |
697 |
693 |
693 |
8,170 |
-0.97 |
| 2025/05/15 |
693 |
693 |
683 |
683 |
5,190 |
-1.47 |
| 2025/05/16 |
693 |
693 |
687 |
689 |
2,140 |
0.81 |
| 2025/05/19 |
688 |
690 |
688 |
688 |
93,580 |
-0.07 |
| 2025/05/20 |
695 |
700 |
690 |
690 |
6,360 |
0.33 |
| 2025/05/21 |
695 |
695 |
684 |
684 |
3,130 |
-0.94 |
| 2025/05/22 |
684 |
684 |
671 |
672 |
8,490 |
-1.74 |
| 2025/05/23 |
670 |
672 |
667 |
668 |
20,030 |
-0.61 |
| 2025/05/26 |
672 |
672 |
665 |
666 |
5,000 |
-0.27 |
| 2025/05/27 |
669 |
670 |
665 |
670 |
3,910 |
0.56 |
| 2025/05/28 |
680 |
682 |
679 |
680 |
4,730 |
1.49 |
| 2025/05/29 |
690 |
695 |
690 |
692 |
8,880 |
1.81 |
| 2025/05/30 |
674 |
678 |
673 |
677 |
3,280 |
-2.24 |
| 2025/06/02 |
681 |
681 |
671 |
671 |
870 |
-0.78 |
| 2025/06/03 |
672 |
673 |
671 |
672 |
720 |
0.04 |
| 2025/06/04 |
677 |
683 |
677 |
683 |
1,050 |
1.73 |
| 2025/06/05 |
680 |
680 |
675 |
677 |
2,180 |
-0.83 |
| 2025/06/06 |
677 |
681 |
677 |
681 |
16,170 |
0.56 |
| 2025/06/09 |
691 |
691 |
687 |
687 |
2,370 |
0.79 |
| 2025/06/10 |
690 |
694 |
689 |
689 |
4,960 |
0.29 |
| 2025/06/11 |
694 |
694 |
691 |
692 |
540 |
0.55 |
| 2025/06/12 |
690 |
690 |
685 |
686 |
10,510 |
-0.98 |
| 2025/06/13 |
686 |
686 |
672 |
679 |
6,590 |
-1.01 |
| 2025/06/16 |
687 |
687 |
679 |
680 |
19,990 |
0.13 |
| 2025/06/17 |
678 |
685 |
678 |
683 |
12,420 |
0.53 |
| 2025/06/18 |
689 |
689 |
682 |
684 |
970 |
0.09 |
| 2025/06/19 |
688 |
688 |
678 |
681 |
400 |
-0.41 |
| 2025/06/20 |
681 |
684 |
680 |
684 |
150,300 |
0.37 |
| 2025/06/23 |
684 |
691 |
684 |
691 |
44,640 |
1.16 |
| 2025/06/24 |
696 |
696 |
693 |
693 |
22,570 |
0.26 |
| 2025/06/25 |
696 |
698 |
696 |
698 |
6,800 |
0.68 |
| 2025/06/26 |
697 |
697 |
694 |
694 |
1,630 |
-0.53 |
| 2025/06/27 |
700 |
702 |
699 |
700 |
15,700 |
0.89 |
| 2025/06/30 |
709 |
710 |
707 |
708 |
5,110 |
1.06 |
| 2025/07/01 |
707 |
707 |
706 |
706 |
3,270 |
-0.30 |
| 2025/07/02 |
713 |
716 |
712 |
716 |
8,870 |
1.39 |
| 2025/07/03 |
710 |
715 |
710 |
715 |
3,140 |
-0.07 |
| 2025/07/04 |
721 |
723 |
719 |
719 |
10,210 |
0.57 |
| 2025/07/07 |
720 |
723 |
720 |
723 |
1,480 |
0.51 |
| 2025/07/08 |
719 |
725 |
719 |
724 |
4,860 |
0.11 |
| 2025/07/09 |
724 |
726 |
724 |
725 |
6,210 |
0.14 |
| 2025/07/10 |
722 |
724 |
722 |
723 |
2,130 |
-0.17 |
| 2025/07/11 |
726 |
731 |
726 |
731 |
7,310 |
0.98 |
| 2025/07/14 |
729 |
729 |
724 |
726 |
2,520 |
-0.59 |
| 2025/07/15 |
727 |
735 |
727 |
733 |
12,440 |
0.96 |
| 2025/07/16 |
727 |
731 |
727 |
729 |
3,040 |
-0.63 |
| 2025/07/17 |
730 |
732 |
730 |
732 |
760 |
0.44 |
| 2025/07/18 |
740 |
741 |
738 |
741 |
6,310 |
1.23 |
| 2025/07/22 |
737 |
737 |
730 |
731 |
1,700 |
-1.32 |
| 2025/07/23 |
731 |
733 |
727 |
732 |
22,810 |
0.10 |
| 2025/07/24 |
736 |
736 |
731 |
733 |
4,320 |
0.15 |
| 2025/07/25 |
734 |
737 |
734 |
735 |
2,680 |
0.27 |
| 2025/07/28 |
740 |
746 |
740 |
746 |
34,060 |
1.47 |
| 2025/07/29 |
741 |
744 |
741 |
743 |
670 |
-0.36 |
| 2025/07/30 |
741 |
741 |
738 |
738 |
12,830 |
-0.65 |
| 2025/07/31 |
741 |
742 |
740 |
741 |
11,240 |
0.39 |
| 2025/08/01 |
747 |
747 |
739 |
739 |
3,400 |
-0.27 |
| 2025/08/04 |
718 |
722 |
717 |
721 |
20,410 |
-2.45 |
| 2025/08/05 |
731 |
731 |
723 |
727 |
9,090 |
0.79 |
| 2025/08/06 |
727 |
729 |
726 |
729 |
1,330 |
0.32 |
| 2025/08/07 |
733 |
733 |
727 |
727 |
7,860 |
-0.33 |
| 2025/08/08 |
742 |
742 |
723 |
724 |
13,710 |
-0.36 |
| 2025/08/12 |
733 |
746 |
727 |
746 |
114,600 |
3.05 |
| 2025/08/13 |
731 |
735 |
731 |
734 |
9,610 |
-1.68 |
| 2025/08/14 |
744 |
744 |
733 |
733 |
144,030 |
-0.12 |
| 2025/08/15 |
732 |
744 |
732 |
744 |
10,380 |
1.49 |
| 2025/08/18 |
746 |
746 |
740 |
740 |
1,900 |
-0.47 |
| 2025/08/19 |
742 |
742 |
739 |
739 |
7,660 |
-0.15 |
| 2025/08/20 |
743 |
743 |
736 |
736 |
2,930 |
-0.37 |
| 2025/08/21 |
740 |
740 |
738 |
740 |
2,170 |
0.50 |
| 2025/08/22 |
744 |
744 |
742 |
743 |
1,700 |
0.42 |
| 2025/08/25 |
750 |
752 |
750 |
750 |
9,740 |
0.89 |
| 2025/08/26 |
750 |
750 |
743 |
748 |
61,030 |
-0.28 |
| 2025/08/27 |
751 |
752 |
749 |
750 |
3,750 |
0.37 |
| 2025/08/28 |
753 |
753 |
750 |
751 |
1,960 |
0.03 |
| 2025/08/29 |
752 |
752 |
748 |
749 |
53,480 |
-0.17 |
| 2025/09/01 |
753 |
753 |
748 |
748 |
1,390 |
-0.21 |
| 2025/09/02 |
748 |
753 |
748 |
753 |
61,100 |
0.75 |
| 2025/09/03 |
750 |
751 |
749 |
749 |
5,250 |
-0.57 |
| 2025/09/04 |
751 |
751 |
748 |
750 |
54,630 |
0.09 |
| 2025/09/05 |
757 |
757 |
755 |
757 |
14,540 |
0.99 |
| 2025/09/08 |
757 |
757 |
752 |
752 |
3,470 |
-0.63 |
| 2025/09/09 |
755 |
755 |
749 |
749 |
26,150 |
-0.44 |
| 2025/09/10 |
755 |
755 |
752 |
753 |
26,950 |
0.51 |
| 2025/09/11 |
754 |
754 |
750 |
753 |
28,340 |
0.03 |
| 2025/09/12 |
757 |
761 |
757 |
761 |
43,720 |
1.01 |
| 2025/09/16 |
763 |
763 |
754 |
755 |
4,550 |
-0.72 |
| 2025/09/17 |
754 |
754 |
749 |
749 |
2,630 |
-0.75 |
| 2025/09/18 |
759 |
762 |
757 |
762 |
4,790 |
1.64 |
| 2025/09/19 |
765 |
766 |
761 |
762 |
50,310 |
-0.01 |
| 2025/09/22 |
770 |
770 |
766 |
766 |
6,330 |
0.58 |
| 2025/09/24 |
770 |
770 |
765 |
768 |
2,450 |
0.25 |
| 2025/09/25 |
768 |
770 |
768 |
769 |
1,920 |
0.16 |
| 2025/09/26 |
768 |
771 |
768 |
771 |
20,920 |
0.29 |
| 2025/09/29 |
774 |
774 |
771 |
772 |
11,370 |
0.14 |
| 2025/09/30 |
772 |
772 |
767 |
768 |
24,230 |
-0.53 |
| 2025/10/01 |
770 |
770 |
761 |
762 |
640 |
-0.86 |
| 2025/10/02 |
764 |
766 |
763 |
765 |
2,020 |
0.38 |
| 2025/10/03 |
768 |
771 |
767 |
771 |
32,090 |
0.78 |
| 2025/10/06 |
784 |
789 |
783 |
787 |
33,820 |
2.14 |
| 2025/10/07 |
788 |
788 |
784 |
785 |
2,990 |
-0.25 |
| 2025/10/08 |
797 |
797 |
792 |
795 |
58,930 |
1.21 |
| 2025/10/09 |
798 |
798 |
795 |
798 |
262,950 |
0.44 |
| 2025/10/10 |
800 |
800 |
793 |
795 |
5,940 |
-0.43 |
| 2025/10/14 |
785 |
788 |
779 |
779 |
17,210 |
-1.95 |
| 2025/10/15 |
786 |
786 |
783 |
784 |
7,890 |
0.62 |
| 2025/10/16 |
785 |
789 |
780 |
783 |
40,400 |
-0.11 |
| 2025/10/17 |
778 |
778 |
767 |
768 |
7,950 |
-1.97 |
| 2025/10/20 |
781 |
782 |
779 |
781 |
5,430 |
1.75 |
| 2025/10/21 |
789 |
792 |
788 |
792 |
2,530 |
1.40 |
| 2025/10/22 |
799 |
799 |
795 |
798 |
4,750 |
0.82 |
| 2025/10/23 |
795 |
795 |
791 |
794 |
2,680 |
-0.56 |
| 2025/10/24 |
800 |
802 |
797 |
802 |
8,730 |
0.97 |
| 2025/10/27 |
817 |
817 |
811 |
814 |
53,100 |
1.52 |
| 2025/10/28 |
816 |
816 |
807 |
807 |
26,400 |
-0.79 |
| 2025/10/29 |
812 |
814 |
809 |
812 |
22,540 |
0.59 |
| 2025/10/30 |
815 |
817 |
813 |
816 |
162,060 |
0.44 |
| 2025/10/31 |
820 |
820 |
818 |
820 |
32,330 |
0.55 |
| 2025/11/04 |
821 |
821 |
808 |
808 |
3,480 |
-1.49 |
| 2025/11/05 |
811 |
811 |
805 |
809 |
8,920 |
0.14 |
| 2025/11/06 |
818 |
818 |
813 |
814 |
4,040 |
0.61 |
| 2025/11/07 |
810 |
810 |
804 |
808 |
8,960 |
-0.81 |
| 2025/11/10 |
817 |
817 |
810 |
810 |
3,670 |
0.28 |
| 2025/11/11 |
820 |
820 |
817 |
819 |
42,880 |
1.07 |
| 2025/11/12 |
834 |
834 |
826 |
831 |
14,420 |
1.55 |
| 2025/11/13 |
836 |
840 |
836 |
840 |
19,380 |
1.06 |
| 2025/11/14 |
823 |
824 |
820 |
820 |
52,030 |
-2.33 |
| 2025/11/17 |
823 |
823 |
815 |
818 |
47,870 |
-0.28 |
| 2025/11/18 |
818 |
818 |
805 |
807 |
22,710 |
-1.37 |
| 2025/11/19 |
811 |
814 |
800 |
801 |
5,360 |
-0.71 |
| 2025/11/20 |
809 |
820 |
809 |
820 |
6,770 |
2.35 |
| 2025/11/21 |
815 |
815 |
808 |
809 |
17,250 |
-1.35 |
| 2025/11/25 |
808 |
809 |
805 |
805 |
6,660 |
-0.43 |
| 2025/11/26 |
820 |
820 |
815 |
818 |
4,320 |
1.51 |
| 2025/11/27 |
828 |
828 |
819 |
820 |
61,800 |
0.29 |
| 2025/11/28 |
827 |
827 |
822 |
823 |
3,030 |
0.37 |
| 2025/12/01 |
833 |
833 |
817 |
819 |
51,640 |
-0.51 |
| 2025/12/02 |
834 |
834 |
815 |
816 |
2,430 |
-0.39 |
| 2025/12/03 |
828 |
828 |
819 |
820 |
7,470 |
0.55 |
| 2025/12/04 |
832 |
832 |
825 |
826 |
2,320 |
0.77 |
| 2025/12/05 |
820 |
824 |
820 |
821 |
1,260 |
-0.65 |
| 2025/12/08 |
823 |
826 |
823 |
826 |
310 |
0.63 |
| 2025/12/09 |
830 |
830 |
825 |
825 |
15,650 |
-0.12 |
| 2025/12/10 |
827 |
828 |
826 |
828 |
1,450 |
0.28 |
| 2025/12/11 |
831 |
831 |
826 |
829 |
2,410 |
0.13 |
| 2025/12/12 |
841 |
844 |
841 |
843 |
12,370 |
1.77 |
| 2025/12/15 |
840 |
840 |
836 |
836 |
1,340 |
-0.90 |
| 2025/12/16 |
842 |
842 |
829 |
830 |
1,390 |
-0.68 |
| 2025/12/17 |
845 |
845 |
824 |
828 |
22,110 |
-0.20 |
| 2025/12/18 |
833 |
833 |
826 |
828 |
21,200 |
-0.07 |
| 2025/12/19 |
827 |
829 |
826 |
827 |
5,750 |
-0.10 |
| 2025/12/22 |
840 |
843 |
840 |
841 |
1,710 |
1.66 |
| 2025/12/23 |
849 |
849 |
836 |
836 |
5,800 |
-0.52 |
| 2025/12/24 |
846 |
846 |
835 |
836 |
3,940 |
0.01 |
| 2025/12/25 |
850 |
850 |
837 |
841 |
2,170 |
0.60 |
| 2025/12/26 |
849 |
849 |
843 |
845 |
81,810 |
0.39 |
| 2025/12/29 |
845 |
850 |
843 |
850 |
3,760 |
0.64 |
| 2025/12/30 |
843 |
843 |
839 |
839 |
25,250 |
-1.31 |
| 2026/01/05 |
848 |
848 |
842 |
844 |
47,360 |
0.64 |
| 2026/01/06 |
850 |
852 |
849 |
849 |
60,520 |
0.58 |
| 2026/01/07 |
860 |
861 |
859 |
859 |
4,110 |
1.18 |
| 2026/01/08 |
859 |
859 |
848 |
848 |
55,980 |
-1.36 |
| 2026/01/09 |
855 |
860 |
855 |
860 |
23,200 |
1.52 |
| 2026/01/13 |
875 |
875 |
868 |
874 |
8,170 |
1.53 |
| 2026/01/14 |
870 |
870 |
866 |
866 |
32,400 |
-0.84 |
| 2026/01/15 |
863 |
865 |
863 |
865 |
3,800 |
-0.17 |
| 2026/01/16 |
873 |
873 |
869 |
871 |
25,030 |
0.67 |
| 2026/01/19 |
865 |
865 |
857 |
859 |
8,930 |
-1.37 |
| 2026/01/20 |
863 |
863 |
857 |
858 |
11,090 |
-0.12 |
| 2026/01/21 |
855 |
855 |
851 |
853 |
9,140 |
-0.61 |
