価格情報
| 始値 |
2,059円 |
| 高値 |
2,059円 |
| 安値 |
2,041円 |
| 終値 |
2,045円 |
| 出来高 |
54,027株 |
| 売買代金 |
110,512,588円 |
| 売り気配 (15:30) |
2,047円 |
| 買い気配 (15:30) |
2,042円 |
| 年初来高値 (2026/01/14) |
2,089円 |
| 年初来安値 (2025/04/09) |
1,317円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（為替ヘッジなし） |
| 英文銘柄名 |
IFREEETF S&P500(NON HEDGED) |
| 時価総額 |
8,000,391,960.0円 |
| 発行済株式総数 |
3,990,260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 |
注意喚起 |
| 監理指定 |
― |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/20 |
0 |
0 |
1,876 |
138 |
| 2026/01/19 |
0 |
-1 |
1,738 |
-2 |
| 2026/01/16 |
1 |
1 |
1,740 |
-9,976 |
| 2026/01/15 |
0 |
0 |
11,716 |
-2 |
| 2026/01/14 |
0 |
0 |
11,718 |
-50 |
| 2026/01/13 |
0 |
0 |
11,768 |
-197 |
| 2026/01/09 |
0 |
0 |
11,965 |
200 |
| 2026/01/08 |
0 |
0 |
11,765 |
-4 |
| 2026/01/07 |
0 |
0 |
11,769 |
0 |
| 2026/01/06 |
0 |
0 |
11,769 |
-450 |
| 2026/01/05 |
0 |
0 |
12,219 |
-7 |
| 2025/12/30 |
0 |
-1 |
12,226 |
-108 |
| 2025/12/29 |
1 |
1 |
12,334 |
102 |
| 2025/12/26 |
0 |
0 |
12,232 |
-705 |
| 2025/12/25 |
0 |
-12 |
12,937 |
-699 |
| 2025/12/24 |
12 |
12 |
13,636 |
0 |
| 2025/12/23 |
0 |
0 |
13,636 |
-517 |
| 2025/12/22 |
0 |
0 |
14,153 |
-15 |
| 2025/12/19 |
0 |
0 |
14,168 |
5 |
| 2025/12/18 |
0 |
0 |
14,163 |
5 |
| 2025/12/17 |
0 |
0 |
14,158 |
82 |
| 2025/12/16 |
0 |
0 |
14,076 |
560 |
| 2025/12/15 |
0 |
0 |
13,516 |
121 |
| 2025/12/12 |
0 |
0 |
13,395 |
0 |
| 2025/12/11 |
0 |
0 |
13,395 |
-299 |
| 2025/12/10 |
0 |
0 |
13,694 |
5 |
| 2025/12/09 |
0 |
0 |
13,689 |
-6 |
| 2025/12/08 |
0 |
0 |
13,695 |
2 |
| 2025/12/05 |
0 |
0 |
13,693 |
0 |
| 2025/12/04 |
0 |
0 |
13,693 |
-607 |
| 2025/12/03 |
0 |
0 |
14,300 |
-35 |
| 2025/12/02 |
0 |
0 |
14,335 |
600 |
| 2025/12/01 |
0 |
0 |
13,735 |
-68 |
| 2025/11/28 |
0 |
0 |
13,803 |
991 |
| 2025/11/27 |
0 |
0 |
12,812 |
-11 |
| 2025/11/26 |
0 |
0 |
12,823 |
-146 |
| 2025/11/25 |
0 |
0 |
12,969 |
281 |
| 2025/11/21 |
0 |
-10 |
12,688 |
-49 |
| 2025/11/20 |
10 |
10 |
12,737 |
-1 |
| 2025/11/19 |
0 |
0 |
12,738 |
-40 |
| 2025/11/18 |
0 |
0 |
12,778 |
0 |
| 2025/11/17 |
0 |
0 |
12,778 |
66 |
| 2025/11/14 |
0 |
0 |
12,712 |
-73 |
| 2025/11/13 |
0 |
0 |
12,785 |
-7 |
| 2025/11/12 |
0 |
-80 |
12,792 |
97 |
| 2025/11/11 |
80 |
8 |
12,695 |
356 |
| 2025/11/10 |
72 |
-28 |
12,339 |
105 |
| 2025/11/07 |
100 |
30 |
12,234 |
60 |
| 2025/11/06 |
70 |
70 |
12,174 |
5 |
| 2025/11/05 |
0 |
0 |
12,169 |
201 |
| 2025/10/31 |
0 |
0 |
11,984 |
20 |
| 2025/10/30 |
0 |
0 |
11,964 |
-12 |
| 2025/10/29 |
0 |
0 |
11,976 |
-9 |
| 2025/10/28 |
0 |
0 |
11,985 |
-245 |
| 2025/10/27 |
0 |
0 |
12,230 |
-205 |
| 2025/10/24 |
0 |
0 |
12,435 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/09 |
0 |
-1 |
11,768 |
-566 |
| 2025/12/26 |
1 |
1 |
12,334 |
-1,819 |
| 2025/12/19 |
0 |
0 |
14,153 |
637 |
| 2025/12/12 |
0 |
0 |
13,516 |
-179 |
| 2025/12/05 |
0 |
0 |
13,695 |
-40 |
| 2025/11/28 |
0 |
0 |
13,735 |
766 |
| 2025/11/21 |
0 |
0 |
12,969 |
191 |
| 2025/11/14 |
0 |
-72 |
12,778 |
439 |
| 2025/11/07 |
72 |
72 |
12,339 |
371 |
| 2025/10/31 |
0 |
0 |
11,968 |
-262 |
| 2025/10/24 |
0 |
0 |
12,230 |
-90 |
| 2025/10/17 |
0 |
0 |
12,320 |
312 |
| 2025/10/10 |
0 |
0 |
12,008 |
143 |
| 2025/10/03 |
0 |
0 |
11,865 |
-1,153 |
| 2025/09/26 |
0 |
0 |
13,018 |
993 |
| 2025/09/19 |
0 |
0 |
12,025 |
-1,626 |
| 2025/09/12 |
0 |
0 |
13,651 |
10,017 |
| 2025/09/05 |
0 |
0 |
3,634 |
817 |
| 2025/08/29 |
0 |
0 |
2,817 |
-252 |
| 2025/08/22 |
0 |
0 |
3,069 |
-1,073 |
| 2025/08/15 |
0 |
0 |
4,142 |
2,789 |
| 2025/08/08 |
0 |
0 |
1,353 |
121 |
| 2025/08/01 |
0 |
0 |
1,232 |
-2,888 |
| 2025/07/25 |
0 |
0 |
4,120 |
-806 |
| 2025/07/18 |
0 |
0 |
4,926 |
671 |
| 2025/07/11 |
0 |
0 |
4,255 |
-760 |
| 2025/07/04 |
0 |
0 |
5,015 |
-93 |
| 2025/06/27 |
0 |
0 |
5,108 |
-848 |
| 2025/06/20 |
0 |
0 |
5,956 |
-5,290 |
| 2025/06/13 |
0 |
0 |
11,246 |
-28 |
| 2025/06/06 |
0 |
0 |
11,274 |
-928 |
| 2025/05/30 |
0 |
0 |
12,202 |
1,200 |
| 2025/05/23 |
0 |
0 |
11,002 |
174 |
| 2025/05/16 |
0 |
0 |
10,828 |
-1,618 |
| 2025/05/09 |
0 |
0 |
12,446 |
-127 |
| 2025/05/02 |
0 |
0 |
12,573 |
2,333 |
| 2025/04/25 |
0 |
0 |
10,240 |
-2,868 |
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 |
121 |
0 |
121 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
121 |
0 |
121 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
121 |
0 |
121 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
121 |
0 |
121 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
221 |
0 |
221 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
221 |
0 |
221 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
221 |
0 |
221 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
221 |
0 |
221 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
12,471 |
0 |
12,471 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
13,158 |
0 |
13,158 |
5 |
120 |
- |
- |
- |
| 2025/12/22 |
東証 |
13,170 |
0 |
13,170 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
13,385 |
0 |
13,385 |
5 |
120 |
- |
- |
- |
| 2025/12/18 |
東証 |
13,385 |
0 |
13,385 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
13,380 |
0 |
13,380 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
13,388 |
0 |
13,388 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
13,370 |
0 |
13,370 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
13,070 |
0 |
13,070 |
5 |
120 |
- |
- |
- |
| 2025/12/11 |
東証 |
12,949 |
0 |
12,949 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
12,949 |
0 |
12,949 |
15 |
360 |
- |
- |
- |
| 2025/12/09 |
東証 |
13,250 |
0 |
13,250 |
5 |
120 |
- |
- |
- |
| 2025/12/08 |
東証 |
13,250 |
0 |
13,250 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
13,250 |
0 |
13,250 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
13,250 |
0 |
13,250 |
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 |
1,564 |
1,572 |
1,562 |
1,568 |
72,670 |
- |
| 2024/07/29 |
1,587 |
1,590 |
1,579 |
1,585 |
91,540 |
1.08 |
| 2024/07/30 |
1,600 |
1,600 |
1,576 |
1,590 |
4,090 |
0.28 |
| 2024/07/31 |
1,585 |
1,585 |
1,557 |
1,575 |
464,350 |
-0.94 |
| 2024/08/01 |
1,573 |
1,573 |
1,551 |
1,567 |
149,200 |
-0.48 |
| 2024/08/02 |
1,573 |
1,573 |
1,512 |
1,513 |
225,160 |
-3.48 |
| 2024/08/05 |
1,473 |
1,473 |
1,389 |
1,393 |
2,621,100 |
-7.90 |
| 2024/08/06 |
1,423 |
1,445 |
1,423 |
1,445 |
55,100 |
3.70 |
| 2024/08/07 |
1,445 |
1,470 |
1,419 |
1,461 |
414,190 |
1.11 |
| 2024/08/08 |
1,440 |
1,440 |
1,419 |
1,425 |
382,950 |
-2.43 |
| 2024/08/09 |
1,480 |
1,480 |
1,466 |
1,472 |
158,880 |
3.26 |
| 2024/08/13 |
1,486 |
1,489 |
1,478 |
1,488 |
42,650 |
1.09 |
| 2024/08/14 |
1,502 |
1,504 |
1,493 |
1,502 |
2,340 |
0.94 |
| 2024/08/15 |
1,540 |
1,540 |
1,510 |
1,513 |
31,410 |
0.73 |
| 2024/08/16 |
1,558 |
1,558 |
1,554 |
1,558 |
31,160 |
3.01 |
| 2024/08/19 |
1,568 |
1,568 |
1,520 |
1,520 |
214,560 |
-2.44 |
| 2024/08/20 |
1,551 |
1,554 |
1,542 |
1,554 |
184,500 |
2.20 |
| 2024/08/21 |
1,560 |
1,560 |
1,531 |
1,537 |
50,380 |
-1.09 |
| 2024/08/22 |
1,549 |
1,549 |
1,531 |
1,535 |
144,210 |
-0.10 |
| 2024/08/23 |
1,532 |
1,537 |
1,529 |
1,534 |
160,470 |
-0.10 |
| 2024/08/26 |
1,530 |
1,563 |
1,521 |
1,526 |
9,410 |
-0.49 |
| 2024/08/27 |
1,526 |
1,531 |
1,526 |
1,531 |
21,370 |
0.33 |
| 2024/08/28 |
1,531 |
1,531 |
1,523 |
1,530 |
4,780 |
-0.10 |
| 2024/08/29 |
1,529 |
1,529 |
1,510 |
1,519 |
142,420 |
-0.69 |
| 2024/08/30 |
1,526 |
1,530 |
1,524 |
1,530 |
144,270 |
0.69 |
| 2024/09/02 |
1,552 |
1,556 |
1,547 |
1,553 |
155,630 |
1.50 |
| 2024/09/03 |
1,559 |
1,563 |
1,551 |
1,551 |
108,330 |
-0.10 |
| 2024/09/04 |
1,525 |
1,525 |
1,501 |
1,503 |
22,020 |
-3.13 |
| 2024/09/05 |
1,543 |
1,543 |
1,489 |
1,490 |
1,690 |
-0.87 |
| 2024/09/06 |
1,517 |
1,517 |
1,476 |
1,477 |
1,270 |
-0.87 |
| 2024/09/09 |
1,441 |
1,457 |
1,441 |
1,456 |
21,310 |
-1.42 |
| 2024/09/10 |
1,458 |
1,473 |
1,458 |
1,467 |
149,170 |
0.79 |
| 2024/09/11 |
1,475 |
1,483 |
1,445 |
1,446 |
122,400 |
-1.47 |
| 2024/09/12 |
1,486 |
1,491 |
1,482 |
1,491 |
20,790 |
3.15 |
| 2024/09/13 |
1,491 |
1,509 |
1,478 |
1,478 |
624,840 |
-0.87 |
| 2024/09/17 |
1,482 |
1,486 |
1,481 |
1,485 |
210,080 |
0.47 |
| 2024/09/18 |
1,499 |
1,501 |
1,494 |
1,496 |
630,360 |
0.74 |
| 2024/09/19 |
1,514 |
1,525 |
1,514 |
1,518 |
1,014,440 |
1.47 |
| 2024/09/20 |
1,533 |
1,533 |
1,521 |
1,523 |
491,890 |
0.33 |
| 2024/09/24 |
1,541 |
1,547 |
1,535 |
1,547 |
38,250 |
1.54 |
| 2024/09/25 |
1,580 |
1,580 |
1,538 |
1,539 |
10,570 |
-0.48 |
| 2024/09/26 |
1,557 |
1,564 |
1,555 |
1,563 |
94,970 |
1.53 |
| 2024/09/27 |
1,566 |
1,580 |
1,563 |
1,577 |
112,440 |
0.93 |
| 2024/09/30 |
1,540 |
1,540 |
1,524 |
1,524 |
522,010 |
-3.39 |
| 2024/10/01 |
1,560 |
1,560 |
1,551 |
1,558 |
54,800 |
2.23 |
| 2024/10/02 |
1,558 |
1,558 |
1,533 |
1,533 |
35,970 |
-1.57 |
| 2024/10/03 |
1,566 |
1,576 |
1,566 |
1,567 |
7,590 |
2.19 |
| 2024/10/04 |
1,569 |
1,574 |
1,563 |
1,563 |
3,460 |
-0.26 |
| 2024/10/07 |
1,600 |
1,604 |
1,600 |
1,600 |
121,260 |
2.40 |
| 2024/10/08 |
1,600 |
1,600 |
1,577 |
1,581 |
92,040 |
-1.22 |
| 2024/10/09 |
1,597 |
1,600 |
1,596 |
1,600 |
4,540 |
1.23 |
| 2024/10/10 |
1,629 |
1,629 |
1,619 |
1,621 |
100,330 |
1.31 |
| 2024/10/11 |
1,626 |
1,626 |
1,612 |
1,614 |
23,750 |
-0.46 |
| 2024/10/15 |
1,648 |
1,648 |
1,645 |
1,645 |
309,840 |
1.92 |
| 2024/10/16 |
1,646 |
1,646 |
1,626 |
1,632 |
30,520 |
-0.76 |
| 2024/10/17 |
1,650 |
1,650 |
1,635 |
1,638 |
138,300 |
0.37 |
| 2024/10/18 |
1,648 |
1,648 |
1,643 |
1,643 |
32,790 |
0.31 |
| 2024/10/21 |
1,650 |
1,650 |
1,643 |
1,643 |
13,260 |
0.00 |
| 2024/10/22 |
1,650 |
1,657 |
1,650 |
1,654 |
306,440 |
0.67 |
| 2024/10/23 |
1,653 |
1,665 |
1,653 |
1,665 |
7,880 |
0.67 |
| 2024/10/24 |
1,665 |
1,665 |
1,660 |
1,662 |
50,570 |
-0.21 |
| 2024/10/25 |
1,657 |
1,659 |
1,651 |
1,655 |
20,770 |
-0.42 |
| 2024/10/28 |
1,683 |
1,686 |
1,674 |
1,683 |
388,700 |
1.72 |
| 2024/10/29 |
1,694 |
1,694 |
1,669 |
1,671 |
17,920 |
-0.74 |
| 2024/10/30 |
1,682 |
1,686 |
1,679 |
1,679 |
38,410 |
0.51 |
| 2024/10/31 |
1,670 |
1,672 |
1,661 |
1,661 |
181,080 |
-1.07 |
| 2024/11/01 |
1,649 |
1,649 |
1,628 |
1,639 |
135,820 |
-1.35 |
| 2024/11/05 |
1,637 |
1,637 |
1,631 |
1,635 |
120,770 |
-0.21 |
| 2024/11/06 |
1,649 |
1,697 |
1,645 |
1,697 |
903,600 |
3.76 |
| 2024/11/07 |
1,719 |
1,722 |
1,716 |
1,718 |
174,050 |
1.24 |
| 2024/11/08 |
1,720 |
1,720 |
1,712 |
1,715 |
6,740 |
-0.15 |
| 2024/11/11 |
1,730 |
1,734 |
1,725 |
1,732 |
145,720 |
0.99 |
| 2024/11/12 |
1,750 |
1,750 |
1,727 |
1,730 |
207,380 |
-0.12 |
| 2024/11/13 |
1,742 |
1,742 |
1,734 |
1,738 |
22,120 |
0.46 |
| 2024/11/14 |
1,754 |
1,755 |
1,749 |
1,750 |
50,860 |
0.69 |
| 2024/11/15 |
1,746 |
1,747 |
1,737 |
1,737 |
42,610 |
-0.74 |
| 2024/11/18 |
1,701 |
1,713 |
1,699 |
1,708 |
638,600 |
-1.67 |
| 2024/11/19 |
1,714 |
1,714 |
1,705 |
1,714 |
26,320 |
0.35 |
| 2024/11/20 |
1,734 |
1,734 |
1,721 |
1,728 |
19,730 |
0.82 |
| 2024/11/21 |
1,730 |
1,730 |
1,715 |
1,718 |
285,770 |
-0.58 |
| 2024/11/22 |
1,722 |
1,731 |
1,721 |
1,731 |
15,920 |
0.73 |
| 2024/11/25 |
1,734 |
1,739 |
1,731 |
1,739 |
128,340 |
0.46 |
| 2024/11/26 |
1,746 |
1,746 |
1,723 |
1,731 |
179,840 |
-0.43 |
| 2024/11/27 |
1,736 |
1,736 |
1,721 |
1,721 |
54,730 |
-0.58 |
| 2024/11/28 |
1,709 |
1,714 |
1,693 |
1,714 |
215,350 |
-0.44 |
| 2024/11/29 |
1,714 |
1,714 |
1,694 |
1,696 |
17,900 |
-1.05 |
| 2024/12/02 |
1,700 |
1,706 |
1,698 |
1,703 |
25,040 |
0.44 |
| 2024/12/03 |
1,703 |
1,707 |
1,700 |
1,707 |
19,250 |
0.21 |
| 2024/12/04 |
1,747 |
1,747 |
1,700 |
1,708 |
3,940 |
0.06 |
| 2024/12/05 |
1,723 |
1,723 |
1,712 |
1,712 |
68,140 |
0.23 |
| 2024/12/06 |
1,706 |
1,714 |
1,706 |
1,712 |
66,080 |
0.00 |
| 2024/12/09 |
1,718 |
1,718 |
1,713 |
1,717 |
20,440 |
0.29 |
| 2024/12/10 |
1,725 |
1,725 |
1,717 |
1,718 |
21,050 |
0.09 |
| 2024/12/11 |
1,725 |
1,725 |
1,720 |
1,723 |
3,650 |
0.26 |
| 2024/12/12 |
1,745 |
1,745 |
1,736 |
1,744 |
65,830 |
1.22 |
| 2024/12/13 |
1,749 |
1,749 |
1,737 |
1,741 |
136,760 |
-0.14 |
| 2024/12/16 |
1,744 |
1,758 |
1,744 |
1,748 |
95,540 |
0.40 |
| 2024/12/17 |
1,755 |
1,760 |
1,755 |
1,757 |
13,240 |
0.49 |
| 2024/12/18 |
1,758 |
1,758 |
1,745 |
1,747 |
20,650 |
-0.54 |
| 2024/12/19 |
1,708 |
1,717 |
1,705 |
1,714 |
417,680 |
-1.89 |
| 2024/12/20 |
1,744 |
1,744 |
1,725 |
1,725 |
96,440 |
0.61 |
| 2024/12/23 |
1,750 |
1,757 |
1,749 |
1,757 |
8,560 |
1.86 |
| 2024/12/24 |
1,778 |
1,778 |
1,761 |
1,763 |
203,500 |
0.34 |
| 2024/12/25 |
1,783 |
1,788 |
1,777 |
1,779 |
25,870 |
0.94 |
| 2024/12/26 |
1,783 |
1,788 |
1,782 |
1,787 |
63,670 |
0.42 |
| 2024/12/27 |
1,787 |
1,792 |
1,787 |
1,788 |
691,560 |
0.08 |
| 2024/12/30 |
1,788 |
1,799 |
1,770 |
1,799 |
322,310 |
0.62 |
| 2025/01/06 |
1,770 |
1,770 |
1,758 |
1,763 |
47,740 |
-2.00 |
| 2025/01/07 |
1,773 |
1,780 |
1,773 |
1,775 |
107,600 |
0.68 |
| 2025/01/08 |
1,755 |
1,763 |
1,755 |
1,762 |
87,190 |
-0.76 |
| 2025/01/09 |
1,777 |
1,777 |
1,751 |
1,777 |
10,660 |
0.88 |
| 2025/01/10 |
1,772 |
1,772 |
1,748 |
1,759 |
87,360 |
-1.04 |
| 2025/01/14 |
1,740 |
1,740 |
1,729 |
1,737 |
193,570 |
-1.25 |
| 2025/01/15 |
1,744 |
1,744 |
1,731 |
1,731 |
2,440 |
-0.32 |
| 2025/01/16 |
1,750 |
1,754 |
1,742 |
1,750 |
253,510 |
1.10 |
| 2025/01/17 |
1,749 |
1,749 |
1,733 |
1,742 |
58,190 |
-0.49 |
| 2025/01/20 |
1,760 |
1,761 |
1,755 |
1,759 |
3,260 |
0.98 |
| 2025/01/21 |
1,760 |
1,762 |
1,748 |
1,752 |
692,780 |
-0.40 |
| 2025/01/22 |
1,774 |
1,779 |
1,772 |
1,776 |
17,960 |
1.40 |
| 2025/01/23 |
1,789 |
1,792 |
1,788 |
1,790 |
108,350 |
0.76 |
| 2025/01/24 |
1,800 |
1,800 |
1,782 |
1,785 |
171,400 |
-0.25 |
| 2025/01/27 |
1,786 |
1,786 |
1,767 |
1,769 |
212,180 |
-0.90 |
| 2025/01/28 |
1,755 |
1,763 |
1,752 |
1,763 |
282,980 |
-0.34 |
| 2025/01/29 |
1,772 |
1,776 |
1,768 |
1,774 |
232,370 |
0.60 |
| 2025/01/30 |
1,760 |
1,764 |
1,759 |
1,764 |
137,380 |
-0.56 |
| 2025/01/31 |
1,769 |
1,774 |
1,760 |
1,773 |
27,800 |
0.51 |
| 2025/02/03 |
1,750 |
1,750 |
1,730 |
1,730 |
87,810 |
-2.43 |
| 2025/02/04 |
1,770 |
1,770 |
1,737 |
1,749 |
192,960 |
1.10 |
| 2025/02/05 |
1,749 |
1,749 |
1,730 |
1,732 |
16,830 |
-0.94 |
| 2025/02/06 |
1,743 |
1,744 |
1,734 |
1,744 |
63,580 |
0.69 |
| 2025/02/07 |
1,744 |
1,745 |
1,726 |
1,733 |
21,810 |
-0.63 |
| 2025/02/10 |
1,744 |
1,744 |
1,723 |
1,728 |
10,180 |
-0.32 |
| 2025/02/12 |
1,746 |
1,760 |
1,746 |
1,754 |
10,530 |
1.53 |
| 2025/02/13 |
1,755 |
1,763 |
1,755 |
1,763 |
87,230 |
0.51 |
| 2025/02/14 |
1,765 |
1,765 |
1,755 |
1,757 |
79,590 |
-0.37 |
| 2025/02/17 |
1,753 |
1,753 |
1,747 |
1,748 |
10,550 |
-0.51 |
| 2025/02/18 |
1,750 |
1,754 |
1,745 |
1,752 |
1,470 |
0.26 |
| 2025/02/19 |
1,747 |
1,757 |
1,747 |
1,754 |
114,330 |
0.09 |
| 2025/02/20 |
1,750 |
1,751 |
1,731 |
1,732 |
152,600 |
-1.25 |
| 2025/02/21 |
1,731 |
1,734 |
1,723 |
1,732 |
32,170 |
0.03 |
| 2025/02/25 |
1,693 |
1,696 |
1,687 |
1,690 |
122,090 |
-2.42 |
| 2025/02/26 |
1,680 |
1,683 |
1,671 |
1,682 |
1,810 |
-0.47 |
| 2025/02/27 |
1,687 |
1,687 |
1,668 |
1,679 |
14,720 |
-0.18 |
| 2025/02/28 |
1,661 |
1,661 |
1,646 |
1,658 |
348,620 |
-1.25 |
| 2025/03/03 |
1,698 |
1,698 |
1,683 |
1,688 |
189,070 |
1.78 |
| 2025/03/04 |
1,669 |
1,684 |
1,638 |
1,651 |
289,110 |
-2.19 |
| 2025/03/05 |
1,643 |
1,644 |
1,638 |
1,638 |
447,660 |
-0.76 |
| 2025/03/06 |
1,636 |
1,642 |
1,635 |
1,638 |
79,990 |
-0.03 |
| 2025/03/07 |
1,619 |
1,619 |
1,589 |
1,590 |
6,400 |
-2.90 |
| 2025/03/10 |
1,585 |
1,592 |
1,580 |
1,587 |
78,780 |
-0.22 |
| 2025/03/11 |
1,547 |
1,555 |
1,526 |
1,555 |
433,350 |
-2.02 |
| 2025/03/12 |
1,551 |
1,554 |
1,548 |
1,552 |
29,600 |
-0.19 |
| 2025/03/13 |
1,562 |
1,562 |
1,540 |
1,541 |
35,770 |
-0.68 |
| 2025/03/14 |
1,541 |
1,553 |
1,538 |
1,548 |
205,690 |
0.42 |
| 2025/03/17 |
1,573 |
1,573 |
1,560 |
1,564 |
7,980 |
1.03 |
| 2025/03/18 |
1,600 |
1,600 |
1,586 |
1,590 |
2,820 |
1.69 |
| 2025/03/19 |
1,575 |
1,581 |
1,575 |
1,581 |
30,250 |
-0.60 |
| 2025/03/21 |
1,558 |
1,590 |
1,558 |
1,587 |
6,852 |
0.41 |
| 2025/03/24 |
1,610 |
1,610 |
1,600 |
1,603 |
33,137 |
1.01 |
| 2025/03/25 |
1,629 |
1,631 |
1,624 |
1,624 |
183,284 |
1.31 |
| 2025/03/26 |
1,628 |
1,632 |
1,625 |
1,629 |
16,497 |
0.31 |
| 2025/03/27 |
1,609 |
1,613 |
1,605 |
1,612 |
121,353 |
-1.04 |
| 2025/03/28 |
1,609 |
1,614 |
1,608 |
1,611 |
914 |
-0.06 |
| 2025/03/31 |
1,555 |
1,555 |
1,545 |
1,546 |
122,329 |
-4.03 |
| 2025/04/01 |
1,573 |
1,573 |
1,567 |
1,573 |
2,085 |
1.75 |
| 2025/04/02 |
1,584 |
1,584 |
1,579 |
1,583 |
101,358 |
0.64 |
| 2025/04/03 |
1,516 |
1,531 |
1,515 |
1,520 |
601,148 |
-3.98 |
| 2025/04/04 |
1,480 |
1,482 |
1,456 |
1,476 |
336,915 |
-2.89 |
| 2025/04/07 |
1,328 |
1,360 |
1,326 |
1,327 |
836,372 |
-10.09 |
| 2025/04/08 |
1,416 |
1,425 |
1,412 |
1,419 |
1,100,184 |
6.93 |
| 2025/04/09 |
1,344 |
1,355 |
1,317 |
1,335 |
3,744,666 |
-5.92 |
| 2025/04/10 |
1,513 |
1,514 |
1,488 |
1,495 |
25,560 |
11.99 |
| 2025/04/11 |
1,435 |
1,443 |
1,391 |
1,440 |
686,586 |
-3.68 |
| 2025/04/14 |
1,454 |
1,454 |
1,438 |
1,448 |
487,569 |
0.56 |
| 2025/04/15 |
1,447 |
1,455 |
1,447 |
1,450 |
588,658 |
0.14 |
| 2025/04/16 |
1,438 |
1,490 |
1,418 |
1,423 |
182,573 |
-1.86 |
| 2025/04/17 |
1,406 |
1,428 |
1,404 |
1,428 |
299,702 |
0.35 |
| 2025/04/18 |
1,404 |
1,420 |
1,404 |
1,419 |
13,124 |
-0.63 |
| 2025/04/21 |
1,400 |
1,410 |
1,383 |
1,386 |
249,587 |
-2.33 |
| 2025/04/22 |
1,369 |
1,374 |
1,359 |
1,365 |
132,422 |
-1.52 |
| 2025/04/23 |
1,440 |
1,440 |
1,423 |
1,430 |
140,165 |
4.76 |
| 2025/04/24 |
1,447 |
1,450 |
1,434 |
1,439 |
167,660 |
0.63 |
| 2025/04/25 |
1,476 |
1,489 |
1,473 |
1,486 |
41,900 |
3.27 |
| 2025/04/28 |
1,500 |
1,500 |
1,478 |
1,483 |
243,489 |
-0.20 |
| 2025/04/30 |
1,482 |
1,484 |
1,477 |
1,483 |
2,772 |
0.00 |
| 2025/05/01 |
1,506 |
1,539 |
1,494 |
1,539 |
126,460 |
3.78 |
| 2025/05/02 |
1,526 |
1,543 |
1,525 |
1,533 |
79,544 |
-0.39 |
| 2025/05/07 |
1,517 |
1,521 |
1,510 |
1,511 |
127,904 |
-1.44 |
| 2025/05/08 |
1,519 |
1,535 |
1,519 |
1,534 |
318,050 |
1.52 |
| 2025/05/09 |
1,549 |
1,560 |
1,546 |
1,560 |
17,885 |
1.69 |
| 2025/05/12 |
1,568 |
1,577 |
1,567 |
1,575 |
77,614 |
0.96 |
| 2025/05/13 |
1,615 |
1,623 |
1,615 |
1,619 |
28,059 |
2.79 |
| 2025/05/14 |
1,637 |
1,637 |
1,623 |
1,625 |
167,287 |
0.37 |
| 2025/05/15 |
1,616 |
1,620 |
1,608 |
1,608 |
85,939 |
-1.05 |
| 2025/05/16 |
1,614 |
1,616 |
1,608 |
1,611 |
28,616 |
0.19 |
| 2025/05/19 |
1,610 |
1,615 |
1,606 |
1,606 |
298,538 |
-0.31 |
| 2025/05/20 |
1,635 |
1,635 |
1,610 |
1,614 |
10,478 |
0.50 |
| 2025/05/21 |
1,609 |
1,609 |
1,594 |
1,594 |
22,226 |
-1.24 |
| 2025/05/22 |
1,611 |
1,611 |
1,573 |
1,574 |
375,491 |
-1.25 |
| 2025/05/23 |
1,574 |
1,582 |
1,570 |
1,571 |
105,564 |
-0.19 |
| 2025/05/26 |
1,570 |
1,606 |
1,566 |
1,574 |
26,825 |
0.19 |
| 2025/05/27 |
1,583 |
1,583 |
1,564 |
1,577 |
11,510 |
0.19 |
| 2025/05/28 |
1,607 |
1,610 |
1,600 |
1,604 |
495,834 |
1.71 |
| 2025/05/29 |
1,625 |
1,644 |
1,625 |
1,637 |
902,013 |
2.06 |
| 2025/05/30 |
1,606 |
1,606 |
1,586 |
1,593 |
35,808 |
-2.69 |
| 2025/06/02 |
1,590 |
1,650 |
1,580 |
1,650 |
25,163 |
3.58 |
| 2025/06/03 |
1,587 |
1,594 |
1,580 |
1,580 |
16,495 |
-4.24 |
| 2025/06/04 |
1,609 |
1,619 |
1,609 |
1,614 |
206,298 |
2.15 |
| 2025/06/05 |
1,601 |
1,605 |
1,599 |
1,604 |
38,380 |
-0.62 |
| 2025/06/06 |
1,614 |
1,614 |
1,603 |
1,612 |
7,624 |
0.50 |
| 2025/06/09 |
1,630 |
1,632 |
1,624 |
1,624 |
9,795 |
0.74 |
| 2025/06/10 |
1,631 |
1,646 |
1,627 |
1,633 |
1,071,345 |
0.55 |
| 2025/06/11 |
1,644 |
1,644 |
1,636 |
1,636 |
19,135 |
0.18 |
| 2025/06/12 |
1,636 |
1,636 |
1,620 |
1,634 |
15,968 |
-0.12 |
| 2025/06/13 |
1,617 |
1,648 |
1,597 |
1,648 |
237,789 |
0.86 |
| 2025/06/16 |
1,626 |
1,628 |
1,620 |
1,620 |
40,832 |
-1.70 |
| 2025/06/17 |
1,631 |
1,640 |
1,631 |
1,635 |
19,059 |
0.93 |
| 2025/06/18 |
1,636 |
1,636 |
1,631 |
1,633 |
3,062 |
-0.12 |
| 2025/06/19 |
1,630 |
1,634 |
1,622 |
1,628 |
4,928 |
-0.31 |
| 2025/06/20 |
1,628 |
1,641 |
1,626 |
1,641 |
20,731 |
0.80 |
| 2025/06/23 |
1,635 |
1,649 |
1,632 |
1,643 |
25,422 |
0.12 |
| 2025/06/24 |
1,654 |
1,660 |
1,649 |
1,649 |
77,213 |
0.37 |
| 2025/06/25 |
1,660 |
1,663 |
1,656 |
1,663 |
14,239 |
0.85 |
| 2025/06/26 |
1,661 |
1,662 |
1,658 |
1,658 |
1,848 |
-0.30 |
| 2025/06/27 |
1,666 |
1,674 |
1,666 |
1,673 |
3,500 |
0.90 |
| 2025/06/30 |
1,680 |
1,683 |
1,675 |
1,679 |
81,798 |
0.36 |
| 2025/07/01 |
1,676 |
1,677 |
1,671 |
1,674 |
684 |
-0.30 |
| 2025/07/02 |
1,679 |
1,681 |
1,672 |
1,681 |
132,378 |
0.42 |
| 2025/07/03 |
1,681 |
1,688 |
1,681 |
1,688 |
2,451 |
0.42 |
| 2025/07/04 |
1,705 |
1,707 |
1,696 |
1,696 |
162,784 |
0.47 |
| 2025/07/07 |
1,699 |
1,710 |
1,695 |
1,710 |
85,185 |
0.83 |
| 2025/07/08 |
1,706 |
1,713 |
1,705 |
1,713 |
2,903 |
0.18 |
| 2025/07/09 |
1,715 |
1,721 |
1,715 |
1,720 |
135,629 |
0.41 |
| 2025/07/10 |
1,720 |
1,720 |
1,714 |
1,718 |
3,241 |
-0.12 |
| 2025/07/11 |
1,728 |
1,734 |
1,718 |
1,729 |
13,686 |
0.64 |
| 2025/07/14 |
1,727 |
1,728 |
1,720 |
1,728 |
6,164 |
-0.06 |
| 2025/07/15 |
1,735 |
1,750 |
1,735 |
1,750 |
9,167 |
1.27 |
| 2025/07/16 |
1,737 |
1,749 |
1,737 |
1,743 |
5,119 |
-0.40 |
| 2025/07/17 |
1,741 |
1,753 |
1,741 |
1,753 |
1,276 |
0.57 |
| 2025/07/18 |
1,760 |
1,768 |
1,760 |
1,766 |
4,376 |
0.74 |
| 2025/07/22 |
1,750 |
1,754 |
1,749 |
1,753 |
8,264 |
-0.74 |
| 2025/07/23 |
1,747 |
1,754 |
1,737 |
1,748 |
17,059 |
-0.29 |
| 2025/07/24 |
1,754 |
1,754 |
1,747 |
1,751 |
8,758 |
0.17 |
| 2025/07/25 |
1,764 |
1,770 |
1,762 |
1,764 |
223,959 |
0.74 |
| 2025/07/28 |
1,785 |
1,788 |
1,781 |
1,788 |
5,138 |
1.36 |
| 2025/07/29 |
1,786 |
1,788 |
1,784 |
1,785 |
12,132 |
-0.17 |
| 2025/07/30 |
1,779 |
1,780 |
1,775 |
1,777 |
2,423 |
-0.45 |
| 2025/07/31 |
1,791 |
1,803 |
1,791 |
1,799 |
6,517 |
1.24 |
| 2025/08/01 |
1,796 |
1,798 |
1,790 |
1,790 |
5,494 |
-0.50 |
| 2025/08/04 |
1,731 |
1,746 |
1,731 |
1,746 |
19,388 |
-2.46 |
| 2025/08/05 |
1,751 |
1,757 |
1,748 |
1,757 |
56,300 |
0.63 |
| 2025/08/06 |
1,746 |
1,764 |
1,746 |
1,764 |
871 |
0.40 |
| 2025/08/07 |
1,760 |
1,768 |
1,760 |
1,762 |
10,899 |
-0.11 |
| 2025/08/08 |
1,774 |
1,774 |
1,754 |
1,762 |
5,147 |
0.00 |
| 2025/08/12 |
1,773 |
1,783 |
1,773 |
1,780 |
15,458 |
1.02 |
| 2025/08/13 |
1,792 |
1,796 |
1,790 |
1,793 |
3,617 |
0.73 |
| 2025/08/14 |
1,791 |
1,791 |
1,776 |
1,777 |
16,973 |
-0.89 |
| 2025/08/15 |
1,795 |
1,799 |
1,794 |
1,797 |
10,855 |
1.13 |
| 2025/08/18 |
1,785 |
1,795 |
1,785 |
1,790 |
1,114 |
-0.39 |
| 2025/08/19 |
1,797 |
1,797 |
1,789 |
1,790 |
1,674 |
0.00 |
| 2025/08/20 |
1,782 |
1,783 |
1,772 |
1,773 |
4,716 |
-0.95 |
| 2025/08/21 |
1,773 |
1,777 |
1,772 |
1,777 |
14,358 |
0.23 |
| 2025/08/22 |
1,777 |
1,784 |
1,777 |
1,778 |
6,484 |
0.06 |
| 2025/08/25 |
1,793 |
1,796 |
1,789 |
1,790 |
5,711 |
0.67 |
| 2025/08/26 |
1,793 |
1,793 |
1,782 |
1,790 |
219,771 |
0.00 |
| 2025/08/27 |
1,796 |
1,803 |
1,795 |
1,799 |
2,232 |
0.50 |
| 2025/08/28 |
1,793 |
1,800 |
1,791 |
1,800 |
28,651 |
0.06 |
| 2025/08/29 |
1,798 |
1,800 |
1,797 |
1,800 |
1,535 |
0.00 |
| 2025/09/01 |
1,794 |
1,797 |
1,784 |
1,785 |
4,167 |
-0.83 |
| 2025/09/02 |
1,790 |
1,798 |
1,789 |
1,798 |
572 |
0.73 |
| 2025/09/03 |
1,800 |
1,801 |
1,796 |
1,801 |
139,790 |
0.17 |
| 2025/09/04 |
1,802 |
1,803 |
1,797 |
1,801 |
3,950 |
0.00 |
| 2025/09/05 |
1,820 |
1,821 |
1,815 |
1,821 |
15,523 |
1.11 |
| 2025/09/08 |
1,815 |
1,818 |
1,809 |
1,811 |
113,074 |
-0.55 |
| 2025/09/09 |
1,800 |
1,801 |
1,793 |
1,794 |
2,292 |
-0.94 |
| 2025/09/10 |
1,805 |
1,808 |
1,805 |
1,806 |
35,168 |
0.67 |
| 2025/09/11 |
1,808 |
1,812 |
1,808 |
1,812 |
51,033 |
0.33 |
| 2025/09/12 |
1,818 |
1,824 |
1,818 |
1,823 |
7,504 |
0.61 |
| 2025/09/16 |
1,825 |
1,831 |
1,825 |
1,827 |
76,945 |
0.22 |
| 2025/09/17 |
1,837 |
1,837 |
1,814 |
1,817 |
3,749 |
-0.55 |
| 2025/09/18 |
1,826 |
1,834 |
1,808 |
1,808 |
4,222 |
-0.50 |
| 2025/09/19 |
1,843 |
1,847 |
1,833 |
1,838 |
8,996 |
1.66 |
| 2025/09/22 |
1,852 |
1,855 |
1,822 |
1,822 |
72,360 |
-0.87 |
| 2025/09/24 |
1,846 |
1,853 |
1,843 |
1,853 |
4,146 |
1.70 |
| 2025/09/25 |
1,860 |
1,860 |
1,853 |
1,856 |
1,916 |
0.16 |
| 2025/09/26 |
1,859 |
1,861 |
1,851 |
1,861 |
2,003 |
0.27 |
| 2025/09/29 |
1,866 |
1,866 |
1,860 |
1,864 |
2,274 |
0.16 |
| 2025/09/30 |
1,858 |
1,860 |
1,852 |
1,856 |
22,548 |
-0.43 |
| 2025/10/01 |
1,854 |
1,856 |
1,840 |
1,841 |
2,627 |
-0.81 |
| 2025/10/02 |
1,853 |
1,857 |
1,853 |
1,856 |
1,501 |
0.81 |
| 2025/10/03 |
1,858 |
1,868 |
1,856 |
1,856 |
4,521 |
0.00 |
| 2025/10/06 |
1,890 |
1,902 |
1,883 |
1,883 |
82,767 |
1.45 |
| 2025/10/07 |
1,900 |
1,905 |
1,900 |
1,903 |
5,794 |
1.06 |
| 2025/10/08 |
1,916 |
1,927 |
1,916 |
1,923 |
4,730 |
1.05 |
| 2025/10/09 |
1,939 |
1,945 |
1,919 |
1,919 |
4,327 |
-0.21 |
| 2025/10/10 |
1,939 |
1,939 |
1,932 |
1,936 |
4,050 |
0.89 |
| 2025/10/14 |
1,904 |
1,912 |
1,879 |
1,885 |
37,996 |
-2.63 |
| 2025/10/15 |
1,894 |
1,895 |
1,889 |
1,893 |
3,062 |
0.42 |
| 2025/10/16 |
1,893 |
1,895 |
1,885 |
1,895 |
2,089 |
0.11 |
| 2025/10/17 |
1,865 |
1,869 |
1,852 |
1,852 |
8,530 |
-2.27 |
| 2025/10/20 |
1,889 |
1,898 |
1,886 |
1,898 |
50,148 |
2.48 |
| 2025/10/21 |
1,909 |
1,916 |
1,904 |
1,914 |
2,125 |
0.84 |
| 2025/10/22 |
1,916 |
1,924 |
1,914 |
1,923 |
2,543 |
0.47 |
| 2025/10/23 |
1,911 |
1,922 |
1,909 |
1,920 |
28,701 |
-0.16 |
| 2025/10/24 |
1,933 |
1,944 |
1,931 |
1,942 |
4,353 |
1.15 |
| 2025/10/27 |
1,965 |
1,971 |
1,959 |
1,969 |
5,794 |
1.39 |
| 2025/10/28 |
1,973 |
1,973 |
1,943 |
1,943 |
141,712 |
-1.32 |
| 2025/10/29 |
1,983 |
1,983 |
1,962 |
1,977 |
9,435 |
1.75 |
| 2025/10/30 |
1,976 |
2,000 |
1,970 |
2,000 |
6,175 |
1.16 |
| 2025/10/31 |
1,993 |
2,000 |
1,983 |
1,990 |
5,155 |
-0.50 |
| 2025/11/04 |
1,983 |
1,984 |
1,960 |
1,961 |
66,469 |
-1.46 |
| 2025/11/05 |
1,952 |
1,985 |
1,932 |
1,985 |
3,942 |
1.22 |
| 2025/11/06 |
1,970 |
1,972 |
1,959 |
1,972 |
3,882 |
-0.65 |
| 2025/11/07 |
1,936 |
1,973 |
1,929 |
1,973 |
1,526 |
0.05 |
| 2025/11/10 |
1,956 |
1,978 |
1,949 |
1,978 |
7,625 |
0.25 |
| 2025/11/11 |
1,980 |
1,989 |
1,976 |
1,989 |
4,777 |
0.56 |
| 2025/11/12 |
1,982 |
1,999 |
1,982 |
1,999 |
2,018 |
0.50 |
| 2025/11/13 |
1,988 |
1,999 |
1,988 |
1,998 |
4,113 |
-0.05 |
| 2025/11/14 |
1,960 |
1,962 |
1,950 |
1,960 |
3,579 |
-1.90 |
| 2025/11/17 |
1,959 |
1,968 |
1,955 |
1,968 |
6,646 |
0.41 |
| 2025/11/18 |
1,949 |
1,951 |
1,928 |
1,942 |
33,889 |
-1.32 |
| 2025/11/19 |
1,936 |
1,937 |
1,925 |
1,937 |
65,659 |
-0.26 |
| 2025/11/20 |
1,976 |
1,993 |
1,976 |
1,989 |
119,530 |
2.68 |
| 2025/11/21 |
1,938 |
1,943 |
1,935 |
1,935 |
8,370 |
-2.71 |
| 2025/11/25 |
1,976 |
1,977 |
1,970 |
1,970 |
4,456 |
1.81 |
| 2025/11/26 |
1,987 |
1,998 |
1,985 |
1,992 |
5,157 |
1.12 |
| 2025/11/27 |
2,000 |
2,021 |
1,981 |
1,981 |
36,839 |
-0.55 |
| 2025/11/28 |
2,004 |
2,025 |
1,995 |
2,005 |
17,930 |
1.21 |
| 2025/12/01 |
2,005 |
2,005 |
1,985 |
1,991 |
43,628 |
-0.70 |
| 2025/12/02 |
1,999 |
1,999 |
1,990 |
1,990 |
120,199 |
-0.05 |
| 2025/12/03 |
2,001 |
2,005 |
1,999 |
2,002 |
9,317 |
0.60 |
| 2025/12/04 |
1,999 |
2,003 |
1,998 |
2,002 |
1,655 |
0.00 |
| 2025/12/05 |
1,999 |
2,004 |
1,996 |
2,000 |
45,560 |
-0.10 |
| 2025/12/08 |
2,007 |
2,010 |
2,001 |
2,010 |
8,533 |
0.50 |
| 2025/12/09 |
2,010 |
2,013 |
2,007 |
2,011 |
1,149 |
0.05 |
| 2025/12/10 |
2,019 |
2,019 |
2,012 |
2,017 |
7,372 |
0.30 |
| 2025/12/11 |
2,018 |
2,018 |
1,998 |
2,004 |
5,531 |
-0.64 |
| 2025/12/12 |
2,017 |
2,022 |
2,016 |
2,020 |
5,121 |
0.80 |
| 2025/12/15 |
2,002 |
2,006 |
1,996 |
1,996 |
10,267 |
-1.19 |
| 2025/12/16 |
1,990 |
1,990 |
1,974 |
1,980 |
5,403 |
-0.80 |
| 2025/12/17 |
1,980 |
1,989 |
1,974 |
1,989 |
447 |
0.45 |
| 2025/12/18 |
1,968 |
1,974 |
1,966 |
1,972 |
3,388 |
-0.85 |
| 2025/12/19 |
1,983 |
1,991 |
1,982 |
1,986 |
3,761 |
0.71 |
| 2025/12/22 |
2,031 |
2,032 |
2,025 |
2,031 |
47,810 |
2.27 |
| 2025/12/23 |
2,030 |
2,030 |
2,016 |
2,030 |
8,487 |
-0.05 |
| 2025/12/24 |
2,029 |
2,030 |
2,020 |
2,023 |
8,540 |
-0.34 |
| 2025/12/25 |
2,029 |
2,031 |
2,001 |
2,030 |
3,169 |
0.35 |
| 2025/12/26 |
2,032 |
2,042 |
2,032 |
2,040 |
5,646 |
0.49 |
| 2025/12/29 |
2,043 |
2,043 |
2,034 |
2,042 |
14,663 |
0.10 |
| 2025/12/30 |
2,026 |
2,031 |
2,025 |
2,025 |
1,176 |
-0.83 |
| 2026/01/05 |
2,028 |
2,033 |
2,028 |
2,031 |
45,369 |
0.30 |
| 2026/01/06 |
2,033 |
2,035 |
2,031 |
2,035 |
312,347 |
0.20 |
| 2026/01/07 |
2,047 |
2,050 |
2,040 |
2,040 |
4,510 |
0.25 |
| 2026/01/08 |
2,041 |
2,045 |
2,029 |
2,029 |
6,327 |
-0.54 |
| 2026/01/09 |
2,044 |
2,050 |
2,044 |
2,050 |
7,961 |
1.03 |
| 2026/01/13 |
2,078 |
2,085 |
2,070 |
2,084 |
7,480 |
1.66 |
| 2026/01/14 |
2,085 |
2,089 |
2,077 |
2,080 |
6,837 |
-0.19 |
| 2026/01/15 |
2,064 |
2,079 |
2,062 |
2,079 |
65,751 |
-0.05 |
| 2026/01/16 |
2,075 |
2,077 |
2,072 |
2,077 |
2,109 |
-0.10 |
| 2026/01/19 |
2,061 |
2,061 |
2,039 |
2,046 |
11,488 |
-1.49 |
| 2026/01/20 |
2,059 |
2,059 |
2,041 |
2,045 |
54,027 |
-0.05 |
株式分割・株式併合
| 日付 |
内容 |
| 2025/03/21 |
1株 → 10株 |
