価格情報
| 始値 |
2,531円 |
| 高値 |
2,531円 |
| 安値 |
2,523円 |
| 終値 |
2,525円 |
| 出来高 |
5,905株 |
| 売買代金 |
14,919,268円 |
| 売り気配 (15:29) |
2,521円 |
| 買い気配 (15:29) |
2,520円 |
| 年初来高値 (2026/01/14) |
2,567円 |
| 年初来安値 (2025/04/09) |
1,835円 |
基本情報
| 銘柄名 |
ｉＦｒｅｅＥＴＦ Ｓ＆Ｐ５００（為替ヘッジあり） |
| 英文銘柄名 |
IFREEETF S&P500(JPY HEDGED) |
| 時価総額 |
25,896,369,425.0円 |
| 発行済株式総数 |
10,231,675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 |
10 |
0 |
330 |
-74 |
| 2026/01/19 |
10 |
0 |
404 |
-775 |
| 2026/01/16 |
10 |
0 |
1,179 |
0 |
| 2026/01/15 |
10 |
-10 |
1,179 |
10 |
| 2026/01/14 |
20 |
0 |
1,169 |
-1,361 |
| 2026/01/13 |
20 |
0 |
2,530 |
0 |
| 2026/01/09 |
20 |
0 |
2,530 |
0 |
| 2026/01/08 |
20 |
0 |
2,530 |
11 |
| 2026/01/07 |
20 |
0 |
2,519 |
-4 |
| 2026/01/06 |
20 |
0 |
2,523 |
-8 |
| 2026/01/05 |
20 |
0 |
2,531 |
-984 |
| 2025/12/30 |
20 |
0 |
3,515 |
66 |
| 2025/12/29 |
20 |
0 |
3,449 |
553 |
| 2025/12/26 |
20 |
0 |
2,896 |
1 |
| 2025/12/25 |
20 |
-500 |
2,895 |
1,133 |
| 2025/12/24 |
520 |
0 |
1,762 |
-803 |
| 2025/12/23 |
520 |
0 |
2,565 |
930 |
| 2025/12/22 |
520 |
500 |
1,635 |
-2,013 |
| 2025/12/19 |
20 |
0 |
3,648 |
1,328 |
| 2025/12/18 |
20 |
0 |
2,320 |
0 |
| 2025/12/17 |
20 |
0 |
2,320 |
729 |
| 2025/12/16 |
20 |
0 |
1,591 |
150 |
| 2025/12/15 |
20 |
0 |
1,441 |
-5 |
| 2025/12/12 |
20 |
0 |
1,446 |
5 |
| 2025/12/11 |
20 |
0 |
1,441 |
9 |
| 2025/12/10 |
20 |
0 |
1,432 |
-1,000 |
| 2025/12/09 |
20 |
0 |
2,432 |
0 |
| 2025/12/08 |
20 |
0 |
2,432 |
-150 |
| 2025/12/05 |
20 |
0 |
2,582 |
0 |
| 2025/12/04 |
20 |
0 |
2,582 |
998 |
| 2025/12/03 |
20 |
0 |
1,584 |
-9 |
| 2025/12/02 |
20 |
0 |
1,593 |
0 |
| 2025/12/01 |
20 |
0 |
1,593 |
0 |
| 2025/11/28 |
20 |
0 |
1,593 |
-800 |
| 2025/11/27 |
20 |
-20 |
2,393 |
146 |
| 2025/11/26 |
40 |
-10 |
2,247 |
-104 |
| 2025/11/25 |
50 |
50 |
2,351 |
104 |
| 2025/11/21 |
0 |
0 |
2,247 |
-80 |
| 2025/11/20 |
0 |
-100 |
2,327 |
495 |
| 2025/11/19 |
100 |
100 |
1,832 |
10 |
| 2025/11/18 |
0 |
0 |
1,822 |
0 |
| 2025/11/17 |
0 |
0 |
1,822 |
-100 |
| 2025/11/14 |
0 |
0 |
1,922 |
1,000 |
| 2025/11/13 |
0 |
0 |
922 |
100 |
| 2025/11/12 |
0 |
0 |
822 |
0 |
| 2025/11/11 |
0 |
0 |
822 |
400 |
| 2025/11/10 |
0 |
0 |
422 |
0 |
| 2025/11/07 |
0 |
0 |
422 |
-500 |
| 2025/11/06 |
0 |
0 |
922 |
0 |
| 2025/11/05 |
0 |
0 |
922 |
100 |
| 2025/10/31 |
0 |
0 |
823 |
151 |
| 2025/10/30 |
0 |
0 |
672 |
0 |
| 2025/10/29 |
0 |
0 |
672 |
0 |
| 2025/10/28 |
0 |
0 |
672 |
150 |
| 2025/10/27 |
0 |
0 |
522 |
0 |
| 2025/10/24 |
0 |
0 |
522 |
0 |
| 2025/10/23 |
0 |
0 |
522 |
0 |
| 2025/10/22 |
0 |
0 |
522 |
0 |
| 2025/10/21 |
0 |
0 |
522 |
0 |
| 2025/10/20 |
0 |
0 |
522 |
0 |
| 2025/10/17 |
0 |
0 |
522 |
0 |
| 2025/10/16 |
0 |
0 |
522 |
-300 |
| 2025/10/15 |
0 |
0 |
822 |
300 |
| 2025/10/14 |
0 |
0 |
522 |
0 |
| 2025/10/10 |
0 |
0 |
522 |
-1,300 |
| 2025/10/09 |
0 |
0 |
1,822 |
100 |
| 2025/10/08 |
0 |
0 |
1,722 |
0 |
| 2025/10/07 |
0 |
0 |
1,722 |
1,000 |
| 2025/10/06 |
0 |
0 |
722 |
99 |
| 2025/10/03 |
0 |
0 |
623 |
-1,800 |
| 2025/10/02 |
0 |
0 |
2,423 |
-100 |
| 2025/10/01 |
0 |
0 |
2,523 |
0 |
| 2025/09/30 |
0 |
0 |
2,523 |
-101 |
| 2025/09/29 |
0 |
0 |
2,624 |
100 |
| 2025/09/26 |
0 |
0 |
2,524 |
898 |
| 2025/09/25 |
0 |
0 |
1,626 |
-140 |
| 2025/09/22 |
0 |
0 |
2,186 |
1,000 |
| 2025/09/19 |
0 |
0 |
1,186 |
0 |
| 2025/09/18 |
0 |
0 |
1,186 |
0 |
| 2025/09/17 |
0 |
0 |
1,186 |
-409 |
| 2025/09/16 |
0 |
0 |
1,595 |
-1 |
| 2025/09/12 |
0 |
0 |
1,596 |
0 |
| 2025/09/11 |
0 |
0 |
1,596 |
0 |
| 2025/09/10 |
0 |
0 |
1,596 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
10 |
-10 |
404 |
-2,126 |
| 2026/01/09 |
20 |
0 |
2,530 |
-919 |
| 2025/12/26 |
20 |
-500 |
3,449 |
1,814 |
| 2025/12/19 |
520 |
500 |
1,635 |
194 |
| 2025/12/12 |
20 |
0 |
1,441 |
-991 |
| 2025/12/05 |
20 |
0 |
2,432 |
839 |
| 2025/11/28 |
20 |
-30 |
1,593 |
-758 |
| 2025/11/21 |
50 |
50 |
2,351 |
529 |
| 2025/11/14 |
0 |
0 |
1,822 |
1,400 |
| 2025/11/07 |
0 |
0 |
422 |
-400 |
| 2025/10/31 |
0 |
0 |
822 |
300 |
| 2025/10/24 |
0 |
0 |
522 |
0 |
| 2025/10/17 |
0 |
0 |
522 |
0 |
| 2025/10/10 |
0 |
0 |
522 |
-200 |
| 2025/10/03 |
0 |
0 |
722 |
-1,902 |
| 2025/09/26 |
0 |
0 |
2,624 |
438 |
| 2025/09/19 |
0 |
0 |
2,186 |
591 |
| 2025/09/12 |
0 |
0 |
1,595 |
-101 |
| 2025/09/05 |
0 |
0 |
1,696 |
-1,620 |
| 2025/08/29 |
0 |
0 |
3,316 |
-1,198 |
| 2025/08/22 |
0 |
0 |
4,514 |
-250 |
| 2025/08/15 |
0 |
0 |
4,764 |
1,235 |
| 2025/08/08 |
0 |
0 |
3,529 |
-360 |
| 2025/08/01 |
0 |
0 |
3,889 |
-2,437 |
| 2025/07/25 |
0 |
0 |
6,326 |
3,771 |
| 2025/07/18 |
0 |
0 |
2,555 |
-3,243 |
| 2025/07/11 |
0 |
0 |
5,798 |
320 |
| 2025/07/04 |
0 |
0 |
5,478 |
-124 |
| 2025/06/27 |
0 |
0 |
5,602 |
185 |
| 2025/06/20 |
0 |
0 |
5,417 |
23 |
| 2025/06/13 |
0 |
0 |
5,394 |
-36 |
| 2025/06/06 |
0 |
0 |
5,430 |
890 |
| 2025/05/30 |
0 |
0 |
4,540 |
163 |
| 2025/05/23 |
0 |
0 |
4,377 |
74 |
| 2025/05/16 |
0 |
0 |
4,303 |
-141 |
| 2025/05/09 |
0 |
0 |
4,444 |
8 |
| 2025/05/02 |
0 |
0 |
4,436 |
10 |
| 2025/04/25 |
0 |
0 |
4,426 |
-10,371 |
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 |
| 2025/12/23 |
181 |
120 |
5 |
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 |
0 |
0 |
0 |
5 |
120 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
360 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
480 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
720 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/24 |
東証 |
90 |
0 |
90 |
15 |
360 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
181 |
-181 |
5 |
120 |
5.00 |
72.13 |
D |
| 2025/12/22 |
東証 |
300 |
0 |
300 |
5 |
120 |
- |
- |
- |
| 2025/12/19 |
東証 |
0 |
311 |
-311 |
5 |
120 |
5.00 |
73.11 |
D |
| 2025/12/18 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/17 |
東証 |
589 |
0 |
589 |
15 |
360 |
- |
- |
- |
| 2025/12/16 |
東証 |
589 |
0 |
589 |
5 |
120 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/12 |
東証 |
0 |
1 |
-1 |
5 |
120 |
5.00 |
71.62 |
E |
| 2025/12/11 |
東証 |
5 |
1 |
4 |
5 |
120 |
- |
- |
- |
| 2025/12/10 |
東証 |
0 |
1 |
-1 |
15 |
360 |
15.00 |
72.30 |
E |
| 2025/12/09 |
東証 |
0 |
10 |
-10 |
5 |
120 |
5.00 |
72.22 |
E |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
5 |
120 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
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 |
2,126 |
2,131 |
2,126 |
2,131 |
60 |
- |
| 2024/07/29 |
2,166 |
2,166 |
2,147 |
2,153 |
10,760 |
1.03 |
| 2024/07/30 |
2,139 |
2,144 |
2,139 |
2,144 |
220 |
-0.42 |
| 2024/07/31 |
2,136 |
2,143 |
2,136 |
2,143 |
72,240 |
-0.05 |
| 2024/08/01 |
2,173 |
2,176 |
2,173 |
2,176 |
560 |
1.54 |
| 2024/08/02 |
2,211 |
2,211 |
2,117 |
2,117 |
2,280 |
-2.73 |
| 2024/08/05 |
2,095 |
2,095 |
2,054 |
2,054 |
504,500 |
-2.98 |
| 2024/08/06 |
2,027 |
2,097 |
2,027 |
2,064 |
6,040 |
0.49 |
| 2024/08/07 |
2,099 |
2,099 |
2,046 |
2,070 |
11,400 |
0.31 |
| 2024/08/08 |
2,105 |
2,105 |
2,031 |
2,038 |
147,560 |
-1.55 |
| 2024/08/09 |
2,082 |
2,084 |
2,080 |
2,082 |
1,320 |
2.16 |
| 2024/08/13 |
2,117 |
2,117 |
2,092 |
2,098 |
122,480 |
0.74 |
| 2024/08/14 |
2,124 |
2,128 |
2,124 |
2,127 |
6,380 |
1.38 |
| 2024/08/15 |
2,133 |
2,138 |
2,132 |
2,138 |
13,500 |
0.52 |
| 2024/08/16 |
2,173 |
2,205 |
2,170 |
2,173 |
112,580 |
1.66 |
| 2024/08/19 |
2,208 |
2,208 |
2,171 |
2,171 |
137,620 |
-0.09 |
| 2024/08/20 |
2,206 |
2,206 |
2,191 |
2,192 |
64,400 |
0.94 |
| 2024/08/21 |
2,187 |
2,191 |
2,187 |
2,191 |
15,680 |
-0.05 |
| 2024/08/22 |
2,197 |
2,197 |
2,192 |
2,194 |
24,800 |
0.14 |
| 2024/08/23 |
2,180 |
2,183 |
2,180 |
2,183 |
121,960 |
-0.50 |
| 2024/08/26 |
2,218 |
2,218 |
2,195 |
2,198 |
179,700 |
0.71 |
| 2024/08/27 |
2,207 |
2,207 |
2,189 |
2,192 |
131,040 |
-0.27 |
| 2024/08/28 |
2,192 |
2,194 |
2,191 |
2,194 |
5,040 |
0.09 |
| 2024/08/29 |
2,167 |
2,206 |
2,167 |
2,178 |
139,400 |
-0.73 |
| 2024/08/30 |
2,191 |
2,191 |
2,183 |
2,188 |
4,560 |
0.44 |
| 2024/09/02 |
2,210 |
2,210 |
2,198 |
2,200 |
155,880 |
0.55 |
| 2024/09/03 |
2,200 |
2,201 |
2,198 |
2,198 |
47,540 |
-0.09 |
| 2024/09/04 |
2,153 |
2,155 |
2,144 |
2,145 |
13,100 |
-2.41 |
| 2024/09/05 |
2,160 |
2,160 |
2,149 |
2,152 |
15,160 |
0.35 |
| 2024/09/06 |
2,152 |
2,152 |
2,139 |
2,142 |
6,280 |
-0.49 |
| 2024/09/09 |
2,125 |
2,125 |
2,102 |
2,109 |
50,300 |
-1.52 |
| 2024/09/10 |
2,128 |
2,128 |
2,121 |
2,121 |
96,120 |
0.57 |
| 2024/09/11 |
2,132 |
2,132 |
2,122 |
2,122 |
800 |
0.05 |
| 2024/09/12 |
2,154 |
2,157 |
2,151 |
2,157 |
102,260 |
1.65 |
| 2024/09/13 |
2,192 |
2,192 |
2,171 |
2,174 |
100,800 |
0.79 |
| 2024/09/17 |
2,184 |
2,185 |
2,181 |
2,185 |
127,360 |
0.51 |
| 2024/09/18 |
2,185 |
2,187 |
2,185 |
2,186 |
78,500 |
0.05 |
| 2024/09/19 |
2,190 |
2,199 |
2,188 |
2,199 |
137,980 |
0.59 |
| 2024/09/20 |
2,210 |
2,213 |
2,210 |
2,212 |
3,100 |
0.57 |
| 2024/09/24 |
2,215 |
2,217 |
2,212 |
2,217 |
155,300 |
0.23 |
| 2024/09/25 |
2,217 |
2,217 |
2,217 |
2,217 |
40 |
0.02 |
| 2024/09/26 |
2,221 |
2,230 |
2,221 |
2,230 |
212,340 |
0.59 |
| 2024/09/27 |
2,230 |
2,230 |
2,223 |
2,225 |
110,120 |
-0.22 |
| 2024/09/30 |
2,222 |
2,223 |
2,218 |
2,218 |
9,560 |
-0.31 |
| 2024/10/01 |
2,225 |
2,231 |
2,225 |
2,228 |
66,360 |
0.43 |
| 2024/10/02 |
2,199 |
2,208 |
2,199 |
2,203 |
143,240 |
-1.10 |
| 2024/10/03 |
2,231 |
2,231 |
2,203 |
2,204 |
162,100 |
0.02 |
| 2024/10/04 |
2,204 |
2,206 |
2,202 |
2,205 |
1,660 |
0.05 |
| 2024/10/07 |
2,224 |
2,224 |
2,220 |
2,220 |
106,980 |
0.68 |
| 2024/10/08 |
2,201 |
2,204 |
2,200 |
2,200 |
237,440 |
-0.88 |
| 2024/10/09 |
2,216 |
2,222 |
2,216 |
2,219 |
90,940 |
0.84 |
| 2024/10/10 |
2,231 |
2,240 |
2,231 |
2,238 |
79,280 |
0.88 |
| 2024/10/11 |
2,250 |
2,250 |
2,234 |
2,234 |
3,600 |
-0.18 |
| 2024/10/15 |
2,268 |
2,269 |
2,266 |
2,269 |
179,720 |
1.54 |
| 2024/10/16 |
2,249 |
2,251 |
2,248 |
2,249 |
51,900 |
-0.86 |
| 2024/10/17 |
2,255 |
2,255 |
2,253 |
2,254 |
52,380 |
0.20 |
| 2024/10/18 |
2,260 |
2,260 |
2,255 |
2,257 |
112,760 |
0.16 |
| 2024/10/21 |
2,268 |
2,269 |
2,268 |
2,268 |
53,980 |
0.47 |
| 2024/10/22 |
2,262 |
2,262 |
2,256 |
2,258 |
52,920 |
-0.44 |
| 2024/10/23 |
2,260 |
2,260 |
2,258 |
2,258 |
1,580 |
0.02 |
| 2024/10/24 |
2,241 |
2,246 |
2,241 |
2,243 |
102,900 |
-0.69 |
| 2024/10/25 |
2,244 |
2,244 |
2,241 |
2,241 |
1,440 |
-0.07 |
| 2024/10/28 |
2,252 |
2,256 |
2,252 |
2,254 |
204,760 |
0.56 |
| 2024/10/29 |
2,254 |
2,254 |
2,245 |
2,246 |
122,320 |
-0.33 |
| 2024/10/30 |
2,258 |
2,261 |
2,253 |
2,253 |
127,320 |
0.31 |
| 2024/10/31 |
2,236 |
2,237 |
2,233 |
2,233 |
258,600 |
-0.89 |
| 2024/11/01 |
2,200 |
2,202 |
2,196 |
2,202 |
446,960 |
-1.39 |
| 2024/11/05 |
2,208 |
2,208 |
2,198 |
2,202 |
277,400 |
0.00 |
| 2024/11/06 |
2,228 |
2,260 |
2,228 |
2,260 |
89,780 |
2.61 |
| 2024/11/07 |
2,283 |
2,288 |
2,282 |
2,288 |
21,140 |
1.24 |
| 2024/11/08 |
2,301 |
2,302 |
2,300 |
2,301 |
31,940 |
0.57 |
| 2024/11/11 |
2,313 |
2,314 |
2,312 |
2,314 |
178,140 |
0.57 |
| 2024/11/12 |
2,309 |
2,311 |
2,308 |
2,308 |
255,780 |
-0.24 |
| 2024/11/13 |
2,332 |
2,332 |
2,299 |
2,299 |
42,260 |
-0.41 |
| 2024/11/14 |
2,312 |
2,312 |
2,303 |
2,303 |
219,960 |
0.20 |
| 2024/11/15 |
2,290 |
2,290 |
2,283 |
2,283 |
228,640 |
-0.87 |
| 2024/11/18 |
2,248 |
2,266 |
2,248 |
2,265 |
424,140 |
-0.79 |
| 2024/11/19 |
2,268 |
2,273 |
2,266 |
2,272 |
172,100 |
0.29 |
| 2024/11/20 |
2,297 |
2,297 |
2,278 |
2,280 |
298,080 |
0.37 |
| 2024/11/21 |
2,280 |
2,280 |
2,267 |
2,271 |
237,960 |
-0.39 |
| 2024/11/22 |
2,288 |
2,289 |
2,285 |
2,287 |
140,100 |
0.70 |
| 2024/11/25 |
2,304 |
2,306 |
2,304 |
2,306 |
35,920 |
0.81 |
| 2024/11/26 |
2,297 |
2,304 |
2,291 |
2,303 |
40,420 |
-0.13 |
| 2024/11/27 |
2,325 |
2,325 |
2,312 |
2,312 |
61,060 |
0.41 |
| 2024/11/28 |
2,306 |
2,308 |
2,305 |
2,306 |
12,520 |
-0.28 |
| 2024/11/29 |
2,307 |
2,311 |
2,307 |
2,310 |
4,700 |
0.17 |
| 2024/12/02 |
2,340 |
2,340 |
2,312 |
2,312 |
52,060 |
0.09 |
| 2024/12/03 |
2,340 |
2,340 |
2,320 |
2,322 |
94,260 |
0.45 |
| 2024/12/04 |
2,326 |
2,326 |
2,322 |
2,325 |
115,100 |
0.13 |
| 2024/12/05 |
2,335 |
2,335 |
2,332 |
2,334 |
50,400 |
0.39 |
| 2024/12/06 |
2,330 |
2,330 |
2,328 |
2,329 |
30,440 |
-0.24 |
| 2024/12/09 |
2,335 |
2,337 |
2,333 |
2,333 |
94,720 |
0.19 |
| 2024/12/10 |
2,333 |
2,333 |
2,320 |
2,320 |
143,040 |
-0.56 |
| 2024/12/11 |
2,320 |
2,320 |
2,316 |
2,317 |
31,800 |
-0.13 |
| 2024/12/12 |
2,335 |
2,335 |
2,329 |
2,330 |
62,440 |
0.56 |
| 2024/12/13 |
2,322 |
2,324 |
2,322 |
2,324 |
92,520 |
-0.28 |
| 2024/12/16 |
2,320 |
2,322 |
2,320 |
2,322 |
9,980 |
-0.09 |
| 2024/12/17 |
2,326 |
2,328 |
2,323 |
2,323 |
17,340 |
0.06 |
| 2024/12/18 |
2,318 |
2,323 |
2,317 |
2,322 |
22,600 |
-0.04 |
| 2024/12/19 |
2,249 |
2,254 |
2,248 |
2,248 |
120,620 |
-3.19 |
| 2024/12/20 |
2,274 |
2,274 |
2,234 |
2,241 |
54,160 |
-0.31 |
| 2024/12/23 |
2,276 |
2,283 |
2,276 |
2,283 |
150,920 |
1.87 |
| 2024/12/24 |
2,307 |
2,307 |
2,285 |
2,285 |
12,160 |
0.09 |
| 2024/12/25 |
2,281 |
2,310 |
2,281 |
2,305 |
5,980 |
0.85 |
| 2024/12/26 |
2,311 |
2,314 |
2,309 |
2,313 |
59,620 |
0.37 |
| 2024/12/27 |
2,313 |
2,313 |
2,307 |
2,307 |
48,060 |
-0.26 |
| 2024/12/30 |
2,305 |
2,305 |
2,279 |
2,279 |
210,320 |
-1.21 |
| 2025/01/06 |
2,290 |
2,290 |
2,271 |
2,274 |
104,860 |
-0.24 |
| 2025/01/07 |
2,303 |
2,303 |
2,277 |
2,280 |
48,980 |
0.26 |
| 2025/01/08 |
2,251 |
2,265 |
2,251 |
2,265 |
2,180 |
-0.66 |
| 2025/01/09 |
2,256 |
2,261 |
2,253 |
2,261 |
9,060 |
-0.18 |
| 2025/01/10 |
2,253 |
2,253 |
2,245 |
2,253 |
2,280 |
-0.35 |
| 2025/01/14 |
2,253 |
2,253 |
2,221 |
2,235 |
2,740 |
-0.80 |
| 2025/01/15 |
2,231 |
2,232 |
2,230 |
2,230 |
820 |
-0.22 |
| 2025/01/16 |
2,272 |
2,273 |
2,270 |
2,271 |
48,200 |
1.84 |
| 2025/01/17 |
2,267 |
2,270 |
2,267 |
2,269 |
900 |
-0.09 |
| 2025/01/20 |
2,300 |
2,300 |
2,282 |
2,286 |
24,920 |
0.77 |
| 2025/01/21 |
2,303 |
2,303 |
2,276 |
2,290 |
76,860 |
0.17 |
| 2025/01/22 |
2,321 |
2,321 |
2,310 |
2,313 |
4,620 |
0.98 |
| 2025/01/23 |
2,346 |
2,346 |
2,316 |
2,317 |
89,300 |
0.17 |
| 2025/01/24 |
2,329 |
2,333 |
2,329 |
2,329 |
26,260 |
0.52 |
| 2025/01/27 |
2,329 |
2,329 |
2,295 |
2,295 |
164,920 |
-1.46 |
| 2025/01/28 |
2,290 |
2,294 |
2,288 |
2,294 |
32,400 |
-0.04 |
| 2025/01/29 |
2,305 |
2,315 |
2,305 |
2,314 |
32,180 |
0.89 |
| 2025/01/30 |
2,301 |
2,308 |
2,301 |
2,308 |
24,460 |
-0.28 |
| 2025/01/31 |
2,314 |
2,314 |
2,314 |
2,314 |
2,700 |
0.28 |
| 2025/02/03 |
2,261 |
2,264 |
2,252 |
2,255 |
184,380 |
-2.55 |
| 2025/02/04 |
2,295 |
2,295 |
2,277 |
2,277 |
40,700 |
0.98 |
| 2025/02/05 |
2,295 |
2,295 |
2,289 |
2,289 |
2,240 |
0.53 |
| 2025/02/06 |
2,310 |
2,313 |
2,309 |
2,313 |
28,260 |
1.05 |
| 2025/02/07 |
2,319 |
2,319 |
2,311 |
2,311 |
3,740 |
-0.09 |
| 2025/02/10 |
2,299 |
2,302 |
2,298 |
2,302 |
270,040 |
-0.41 |
| 2025/02/12 |
2,310 |
2,313 |
2,309 |
2,309 |
1,960 |
0.30 |
| 2025/02/13 |
2,306 |
2,377 |
2,305 |
2,377 |
63,940 |
2.95 |
| 2025/02/14 |
2,325 |
2,329 |
2,325 |
2,329 |
1,860 |
-2.02 |
| 2025/02/17 |
2,326 |
2,330 |
2,325 |
2,330 |
9,500 |
0.06 |
| 2025/02/18 |
2,345 |
2,345 |
2,327 |
2,331 |
3,360 |
0.02 |
| 2025/02/19 |
2,331 |
2,332 |
2,331 |
2,332 |
440 |
0.04 |
| 2025/02/20 |
2,361 |
2,361 |
2,327 |
2,327 |
73,560 |
-0.19 |
| 2025/02/21 |
2,322 |
2,326 |
2,322 |
2,324 |
45,220 |
-0.13 |
| 2025/02/25 |
2,277 |
2,280 |
2,276 |
2,280 |
187,700 |
-1.91 |
| 2025/02/26 |
2,275 |
2,275 |
2,269 |
2,273 |
93,740 |
-0.31 |
| 2025/02/27 |
2,264 |
2,265 |
2,263 |
2,264 |
17,000 |
-0.40 |
| 2025/02/28 |
2,234 |
2,235 |
2,225 |
2,232 |
123,080 |
-1.39 |
| 2025/03/03 |
2,266 |
2,268 |
2,258 |
2,266 |
231,400 |
1.52 |
| 2025/03/04 |
2,248 |
2,248 |
2,224 |
2,229 |
88,380 |
-1.65 |
| 2025/03/05 |
2,229 |
2,229 |
2,205 |
2,209 |
126,880 |
-0.88 |
| 2025/03/06 |
2,244 |
2,244 |
2,216 |
2,218 |
74,820 |
0.38 |
| 2025/03/07 |
2,177 |
2,177 |
2,171 |
2,171 |
121,460 |
-2.10 |
| 2025/03/10 |
2,164 |
2,171 |
2,162 |
2,170 |
21,300 |
-0.05 |
| 2025/03/11 |
2,116 |
2,129 |
2,102 |
2,125 |
254,360 |
-2.07 |
| 2025/03/12 |
2,112 |
2,112 |
2,109 |
2,111 |
126,520 |
-0.68 |
| 2025/03/13 |
2,115 |
2,122 |
2,102 |
2,105 |
93,660 |
-0.26 |
| 2025/03/14 |
2,096 |
2,103 |
2,096 |
2,099 |
40,480 |
-0.29 |
| 2025/03/17 |
2,119 |
2,119 |
2,115 |
2,115 |
68,540 |
0.76 |
| 2025/03/18 |
2,150 |
2,150 |
2,135 |
2,136 |
1,060 |
0.97 |
| 2025/03/19 |
2,147 |
2,147 |
2,120 |
2,120 |
36,620 |
-0.73 |
| 2025/03/21 |
2,165 |
2,165 |
2,138 |
2,138 |
12,914 |
0.85 |
| 2025/03/24 |
2,149 |
2,203 |
2,149 |
2,173 |
47,633 |
1.64 |
| 2025/03/25 |
2,183 |
2,183 |
2,170 |
2,171 |
117,945 |
-0.09 |
| 2025/03/26 |
2,185 |
2,185 |
2,176 |
2,176 |
155,211 |
0.23 |
| 2025/03/27 |
2,162 |
2,162 |
2,148 |
2,156 |
370,363 |
-0.92 |
| 2025/03/28 |
2,163 |
2,163 |
2,142 |
2,144 |
263,140 |
-0.56 |
| 2025/03/31 |
2,087 |
2,091 |
2,085 |
2,085 |
265,499 |
-2.75 |
| 2025/04/01 |
2,114 |
2,114 |
2,102 |
2,106 |
54,043 |
1.01 |
| 2025/04/02 |
2,124 |
2,124 |
2,117 |
2,118 |
5,799 |
0.57 |
| 2025/04/03 |
2,063 |
2,078 |
2,063 |
2,074 |
1,375 |
-2.08 |
| 2025/04/04 |
2,024 |
2,033 |
2,019 |
2,029 |
62,474 |
-2.17 |
| 2025/04/07 |
1,838 |
1,870 |
1,836 |
1,840 |
370,604 |
-9.31 |
| 2025/04/08 |
1,928 |
1,941 |
1,926 |
1,934 |
374,257 |
5.11 |
| 2025/04/09 |
1,855 |
1,874 |
1,835 |
1,849 |
256,259 |
-4.40 |
| 2025/04/10 |
2,062 |
2,063 |
2,040 |
2,045 |
132,620 |
10.60 |
| 2025/04/11 |
1,971 |
2,012 |
1,961 |
2,012 |
66,930 |
-1.61 |
| 2025/04/14 |
2,025 |
2,042 |
2,025 |
2,040 |
60,334 |
1.39 |
| 2025/04/15 |
2,004 |
2,038 |
2,004 |
2,035 |
85,161 |
-0.25 |
| 2025/04/16 |
2,022 |
2,022 |
1,976 |
2,009 |
1,532 |
-1.28 |
| 2025/04/17 |
1,992 |
2,050 |
1,991 |
2,008 |
5,651 |
-0.05 |
| 2025/04/18 |
2,005 |
2,050 |
1,996 |
2,005 |
540 |
-0.15 |
| 2025/04/21 |
1,955 |
1,994 |
1,955 |
1,982 |
18,901 |
-1.15 |
| 2025/04/22 |
1,954 |
1,963 |
1,954 |
1,961 |
26,310 |
-1.06 |
| 2025/04/23 |
2,029 |
2,029 |
2,019 |
2,027 |
1,881 |
3.37 |
| 2025/04/24 |
2,043 |
2,043 |
2,018 |
2,024 |
8,151 |
-0.15 |
| 2025/04/25 |
2,069 |
2,074 |
2,068 |
2,071 |
1,979 |
2.32 |
| 2025/04/28 |
2,080 |
2,080 |
2,066 |
2,071 |
58,607 |
0.00 |
| 2025/04/30 |
2,085 |
2,086 |
2,078 |
2,085 |
6,007 |
0.68 |
| 2025/05/01 |
2,110 |
2,115 |
2,109 |
2,113 |
69,961 |
1.34 |
| 2025/05/02 |
2,121 |
2,123 |
2,098 |
2,115 |
3,049 |
0.09 |
| 2025/05/07 |
2,123 |
2,126 |
2,115 |
2,116 |
51,923 |
0.05 |
| 2025/05/08 |
2,125 |
2,133 |
2,113 |
2,133 |
65,186 |
0.80 |
| 2025/05/09 |
2,138 |
2,158 |
2,123 |
2,158 |
1,524 |
1.17 |
| 2025/05/12 |
2,160 |
2,160 |
2,153 |
2,160 |
25,128 |
0.09 |
| 2025/05/13 |
2,188 |
2,196 |
2,188 |
2,193 |
11,713 |
1.53 |
| 2025/05/14 |
2,211 |
2,216 |
2,211 |
2,214 |
929 |
0.96 |
| 2025/05/15 |
2,211 |
2,212 |
2,208 |
2,209 |
2,877 |
-0.23 |
| 2025/05/16 |
2,210 |
2,224 |
2,210 |
2,224 |
150 |
0.68 |
| 2025/05/19 |
2,242 |
2,242 |
2,218 |
2,219 |
12,386 |
-0.22 |
| 2025/05/20 |
2,244 |
2,246 |
2,236 |
2,236 |
955 |
0.77 |
| 2025/05/21 |
2,227 |
2,230 |
2,225 |
2,225 |
237 |
-0.49 |
| 2025/05/22 |
2,209 |
2,209 |
2,195 |
2,196 |
16,484 |
-1.30 |
| 2025/05/23 |
2,194 |
2,197 |
2,190 |
2,190 |
4,240 |
-0.27 |
| 2025/05/26 |
2,196 |
2,201 |
2,195 |
2,201 |
461 |
0.50 |
| 2025/05/27 |
2,201 |
2,203 |
2,196 |
2,203 |
4,531 |
0.09 |
| 2025/05/28 |
2,206 |
2,225 |
2,206 |
2,221 |
3,555 |
0.82 |
| 2025/05/29 |
2,245 |
2,251 |
2,243 |
2,249 |
11,453 |
1.26 |
| 2025/05/30 |
2,231 |
2,231 |
2,212 |
2,217 |
60,375 |
-1.42 |
| 2025/06/02 |
2,217 |
2,217 |
2,203 |
2,203 |
52,302 |
-0.63 |
| 2025/06/03 |
2,223 |
2,223 |
2,217 |
2,218 |
101 |
0.68 |
| 2025/06/04 |
2,230 |
2,243 |
2,230 |
2,242 |
9,841 |
1.08 |
| 2025/06/05 |
2,237 |
2,240 |
2,237 |
2,238 |
8,234 |
-0.18 |
| 2025/06/06 |
2,238 |
2,238 |
2,229 |
2,237 |
1,618 |
-0.04 |
| 2025/06/09 |
2,247 |
2,250 |
2,246 |
2,246 |
1,956 |
0.40 |
| 2025/06/10 |
2,252 |
2,259 |
2,250 |
2,250 |
1,055 |
0.18 |
| 2025/06/11 |
2,263 |
2,264 |
2,257 |
2,257 |
188,726 |
0.31 |
| 2025/06/12 |
2,265 |
2,265 |
2,250 |
2,253 |
140,456 |
-0.18 |
| 2025/06/13 |
2,257 |
2,257 |
2,228 |
2,232 |
59,275 |
-0.93 |
| 2025/06/16 |
2,251 |
2,251 |
2,242 |
2,244 |
14,161 |
0.54 |
| 2025/06/17 |
2,254 |
2,255 |
2,248 |
2,252 |
681 |
0.36 |
| 2025/06/18 |
2,247 |
2,248 |
2,239 |
2,248 |
28,990 |
-0.18 |
| 2025/06/19 |
2,240 |
2,240 |
2,230 |
2,238 |
9,895 |
-0.44 |
| 2025/06/20 |
2,256 |
2,256 |
2,233 |
2,233 |
58 |
-0.22 |
| 2025/06/23 |
2,228 |
2,233 |
2,226 |
2,233 |
62,279 |
0.00 |
| 2025/06/24 |
2,275 |
2,275 |
2,267 |
2,273 |
69,987 |
1.79 |
| 2025/06/25 |
2,278 |
2,284 |
2,278 |
2,284 |
5,703 |
0.48 |
| 2025/06/26 |
2,284 |
2,287 |
2,283 |
2,287 |
62,244 |
0.13 |
| 2025/06/27 |
2,297 |
2,305 |
2,297 |
2,305 |
67,889 |
0.79 |
| 2025/06/30 |
2,314 |
2,321 |
2,314 |
2,321 |
50,442 |
0.69 |
| 2025/07/01 |
2,321 |
2,323 |
2,317 |
2,319 |
60,796 |
-0.09 |
| 2025/07/02 |
2,339 |
2,339 |
2,319 |
2,326 |
676 |
0.30 |
| 2025/07/03 |
2,331 |
2,333 |
2,330 |
2,333 |
126,777 |
0.30 |
| 2025/07/04 |
2,339 |
2,347 |
2,339 |
2,342 |
33,914 |
0.39 |
| 2025/07/07 |
2,349 |
2,349 |
2,336 |
2,336 |
31,521 |
-0.26 |
| 2025/07/08 |
2,327 |
2,332 |
2,326 |
2,331 |
168,102 |
-0.21 |
| 2025/07/09 |
2,346 |
2,346 |
2,326 |
2,327 |
168,649 |
-0.17 |
| 2025/07/10 |
2,329 |
2,340 |
2,329 |
2,337 |
4,979 |
0.43 |
| 2025/07/11 |
2,371 |
2,371 |
2,335 |
2,342 |
61,980 |
0.21 |
| 2025/07/14 |
2,331 |
2,332 |
2,327 |
2,327 |
3,999 |
-0.64 |
| 2025/07/15 |
2,355 |
2,355 |
2,340 |
2,352 |
4,140 |
1.07 |
| 2025/07/16 |
2,350 |
2,350 |
2,329 |
2,330 |
5,099 |
-0.94 |
| 2025/07/17 |
2,349 |
2,349 |
2,337 |
2,342 |
91,291 |
0.52 |
| 2025/07/18 |
2,373 |
2,373 |
2,358 |
2,363 |
2,759 |
0.90 |
| 2025/07/22 |
2,373 |
2,373 |
2,357 |
2,358 |
51,807 |
-0.21 |
| 2025/07/23 |
2,369 |
2,369 |
2,359 |
2,364 |
374 |
0.25 |
| 2025/07/24 |
2,366 |
2,381 |
2,366 |
2,378 |
63,390 |
0.59 |
| 2025/07/25 |
2,383 |
2,386 |
2,383 |
2,384 |
456 |
0.25 |
| 2025/07/28 |
2,411 |
2,411 |
2,396 |
2,402 |
6,479 |
0.76 |
| 2025/07/29 |
2,390 |
2,393 |
2,389 |
2,393 |
1,014 |
-0.37 |
| 2025/07/30 |
2,385 |
2,386 |
2,381 |
2,386 |
6,945 |
-0.29 |
| 2025/07/31 |
2,415 |
2,415 |
2,394 |
2,402 |
70,869 |
0.67 |
| 2025/08/01 |
2,369 |
2,370 |
2,360 |
2,360 |
5,738 |
-1.75 |
| 2025/08/04 |
2,333 |
2,341 |
2,331 |
2,340 |
25,153 |
-0.85 |
| 2025/08/05 |
2,367 |
2,371 |
2,366 |
2,371 |
1,434 |
1.32 |
| 2025/08/06 |
2,350 |
2,364 |
2,350 |
2,364 |
4,014 |
-0.30 |
| 2025/08/07 |
2,371 |
2,377 |
2,371 |
2,377 |
123,079 |
0.55 |
| 2025/08/08 |
2,369 |
2,377 |
2,369 |
2,372 |
190,062 |
-0.21 |
| 2025/08/12 |
2,381 |
2,385 |
2,381 |
2,383 |
82,748 |
0.46 |
| 2025/08/13 |
2,407 |
2,408 |
2,404 |
2,405 |
2,292 |
0.92 |
| 2025/08/14 |
2,415 |
2,415 |
2,409 |
2,409 |
90,095 |
0.17 |
| 2025/08/15 |
2,415 |
2,420 |
2,413 |
2,420 |
2,243 |
0.46 |
| 2025/08/18 |
2,430 |
2,430 |
2,407 |
2,407 |
25,861 |
-0.54 |
| 2025/08/19 |
2,407 |
2,407 |
2,401 |
2,401 |
48,928 |
-0.25 |
| 2025/08/20 |
2,391 |
2,391 |
2,385 |
2,385 |
97,411 |
-0.67 |
| 2025/08/21 |
2,390 |
2,390 |
2,382 |
2,388 |
41,400 |
0.13 |
| 2025/08/22 |
2,381 |
2,381 |
2,375 |
2,375 |
647 |
-0.54 |
| 2025/08/25 |
2,411 |
2,413 |
2,408 |
2,411 |
30,997 |
1.52 |
| 2025/08/26 |
2,403 |
2,404 |
2,399 |
2,400 |
65,137 |
-0.46 |
| 2025/08/27 |
2,412 |
2,414 |
2,411 |
2,411 |
4,025 |
0.46 |
| 2025/08/28 |
2,420 |
2,420 |
2,409 |
2,415 |
94,715 |
0.17 |
| 2025/08/29 |
2,423 |
2,423 |
2,421 |
2,422 |
58,547 |
0.29 |
| 2025/09/01 |
2,414 |
2,415 |
2,405 |
2,405 |
7,111 |
-0.70 |
| 2025/09/02 |
2,407 |
2,409 |
2,406 |
2,406 |
1,130 |
0.04 |
| 2025/09/03 |
2,406 |
2,406 |
2,392 |
2,395 |
2,004 |
-0.46 |
| 2025/09/04 |
2,397 |
2,408 |
2,397 |
2,405 |
2,820 |
0.42 |
| 2025/09/05 |
2,424 |
2,429 |
2,424 |
2,429 |
4,769 |
1.00 |
| 2025/09/08 |
2,441 |
2,441 |
2,417 |
2,423 |
48,570 |
-0.25 |
| 2025/09/09 |
2,413 |
2,414 |
2,411 |
2,414 |
49,091 |
-0.37 |
| 2025/09/10 |
2,408 |
2,423 |
2,408 |
2,422 |
1,685 |
0.33 |
| 2025/09/11 |
2,436 |
2,436 |
2,424 |
2,424 |
6,108 |
0.08 |
| 2025/09/12 |
2,447 |
2,447 |
2,441 |
2,442 |
49,197 |
0.74 |
| 2025/09/16 |
2,451 |
2,457 |
2,451 |
2,457 |
25,740 |
0.61 |
| 2025/09/17 |
2,453 |
2,453 |
2,448 |
2,450 |
19,567 |
-0.28 |
| 2025/09/18 |
2,452 |
2,459 |
2,452 |
2,454 |
63,445 |
0.16 |
| 2025/09/19 |
2,463 |
2,463 |
2,459 |
2,459 |
31,292 |
0.20 |
| 2025/09/22 |
2,470 |
2,470 |
2,466 |
2,467 |
3,683 |
0.33 |
| 2025/09/24 |
2,477 |
2,477 |
2,468 |
2,470 |
3,363 |
0.12 |
| 2025/09/25 |
2,464 |
2,465 |
2,461 |
2,461 |
1,575 |
-0.36 |
| 2025/09/26 |
2,446 |
2,453 |
2,445 |
2,453 |
18,062 |
-0.33 |
| 2025/09/29 |
2,462 |
2,470 |
2,462 |
2,469 |
22,820 |
0.65 |
| 2025/09/30 |
2,467 |
2,468 |
2,466 |
2,467 |
2,511 |
-0.08 |
| 2025/10/01 |
2,471 |
2,471 |
2,465 |
2,465 |
12,095 |
-0.08 |
| 2025/10/02 |
2,496 |
2,496 |
2,485 |
2,488 |
12,289 |
0.93 |
| 2025/10/03 |
2,489 |
2,493 |
2,487 |
2,493 |
2,559 |
0.20 |
| 2025/10/06 |
2,498 |
2,498 |
2,490 |
2,494 |
61,366 |
0.04 |
| 2025/10/07 |
2,495 |
2,495 |
2,492 |
2,493 |
346 |
-0.04 |
| 2025/10/08 |
2,486 |
2,491 |
2,486 |
2,487 |
27,724 |
-0.24 |
| 2025/10/09 |
2,505 |
2,505 |
2,499 |
2,502 |
7,399 |
0.60 |
| 2025/10/10 |
2,499 |
2,500 |
2,495 |
2,499 |
2,630 |
-0.12 |
| 2025/10/14 |
2,467 |
2,471 |
2,444 |
2,447 |
12,449 |
-2.08 |
| 2025/10/15 |
2,460 |
2,467 |
2,457 |
2,466 |
1,735 |
0.78 |
| 2025/10/16 |
2,473 |
2,473 |
2,466 |
2,468 |
3,707 |
0.08 |
| 2025/10/17 |
2,466 |
2,466 |
2,435 |
2,436 |
2,803 |
-1.30 |
| 2025/10/20 |
2,455 |
2,474 |
2,455 |
2,474 |
106,649 |
1.56 |
| 2025/10/21 |
2,493 |
2,496 |
2,488 |
2,488 |
26,849 |
0.57 |
| 2025/10/22 |
2,490 |
2,496 |
2,488 |
2,496 |
456 |
0.32 |
| 2025/10/23 |
2,474 |
2,482 |
2,472 |
2,479 |
1,272 |
-0.68 |
| 2025/10/24 |
2,492 |
2,499 |
2,492 |
2,499 |
697 |
0.81 |
| 2025/10/27 |
2,529 |
2,535 |
2,528 |
2,535 |
2,038 |
1.44 |
| 2025/10/28 |
2,557 |
2,557 |
2,541 |
2,543 |
5,689 |
0.32 |
| 2025/10/29 |
2,545 |
2,556 |
2,545 |
2,555 |
969 |
0.47 |
| 2025/10/30 |
2,549 |
2,560 |
2,543 |
2,554 |
4,433 |
-0.04 |
| 2025/10/31 |
2,553 |
2,553 |
2,538 |
2,539 |
1,100 |
-0.59 |
| 2025/11/04 |
2,532 |
2,532 |
2,512 |
2,512 |
36,663 |
-1.06 |
| 2025/11/05 |
2,503 |
2,506 |
2,487 |
2,506 |
1,361 |
-0.24 |
| 2025/11/06 |
2,525 |
2,525 |
2,509 |
2,509 |
30,252 |
0.12 |
| 2025/11/07 |
2,500 |
2,500 |
2,482 |
2,493 |
343 |
-0.64 |
| 2025/11/10 |
2,499 |
2,507 |
2,497 |
2,507 |
811 |
0.56 |
| 2025/11/11 |
2,528 |
2,529 |
2,524 |
2,524 |
1,377 |
0.68 |
| 2025/11/12 |
2,547 |
2,547 |
2,532 |
2,535 |
10,167 |
0.44 |
| 2025/11/13 |
2,530 |
2,538 |
2,528 |
2,537 |
21,393 |
0.08 |
| 2025/11/14 |
2,499 |
2,499 |
2,485 |
2,489 |
91,842 |
-1.89 |
| 2025/11/17 |
2,495 |
2,500 |
2,489 |
2,500 |
10,831 |
0.44 |
| 2025/11/18 |
2,480 |
2,480 |
2,446 |
2,452 |
2,182 |
-1.92 |
| 2025/11/19 |
2,449 |
2,449 |
2,421 |
2,443 |
13,708 |
-0.37 |
| 2025/11/20 |
2,468 |
2,485 |
2,468 |
2,483 |
56,745 |
1.64 |
| 2025/11/21 |
2,433 |
2,433 |
2,415 |
2,416 |
3,104 |
-2.70 |
| 2025/11/25 |
2,473 |
2,477 |
2,473 |
2,473 |
1,092 |
2.36 |
| 2025/11/26 |
2,499 |
2,507 |
2,498 |
2,507 |
1,898 |
1.37 |
| 2025/11/27 |
2,515 |
2,517 |
2,514 |
2,515 |
21,723 |
0.32 |
| 2025/11/28 |
2,527 |
2,527 |
2,517 |
2,520 |
170 |
0.20 |
| 2025/12/01 |
2,529 |
2,529 |
2,508 |
2,509 |
13,569 |
-0.44 |
| 2025/12/02 |
2,515 |
2,517 |
2,515 |
2,515 |
273 |
0.24 |
| 2025/12/03 |
2,544 |
2,544 |
2,520 |
2,526 |
1,130 |
0.44 |
| 2025/12/04 |
2,529 |
2,530 |
2,527 |
2,528 |
2,266 |
0.08 |
| 2025/12/05 |
2,530 |
2,535 |
2,530 |
2,535 |
3,006 |
0.28 |
| 2025/12/08 |
2,543 |
2,543 |
2,534 |
2,538 |
255 |
0.12 |
| 2025/12/09 |
2,544 |
2,544 |
2,527 |
2,527 |
1,664 |
-0.43 |
| 2025/12/10 |
2,542 |
2,542 |
2,522 |
2,524 |
2,839 |
-0.12 |
| 2025/12/11 |
2,544 |
2,544 |
2,518 |
2,518 |
2,123 |
-0.24 |
| 2025/12/12 |
2,545 |
2,548 |
2,544 |
2,548 |
1,320 |
1.19 |
| 2025/12/15 |
2,518 |
2,525 |
2,518 |
2,524 |
3,333 |
-0.94 |
| 2025/12/16 |
2,547 |
2,547 |
2,499 |
2,500 |
249,575 |
-0.95 |
| 2025/12/17 |
2,508 |
2,509 |
2,502 |
2,509 |
50,148 |
0.36 |
| 2025/12/18 |
2,480 |
2,484 |
2,477 |
2,481 |
28,211 |
-1.12 |
| 2025/12/19 |
2,498 |
2,499 |
2,496 |
2,496 |
3,751 |
0.60 |
| 2025/12/22 |
2,525 |
2,526 |
2,523 |
2,523 |
9,170 |
1.08 |
| 2025/12/23 |
2,534 |
2,535 |
2,530 |
2,530 |
1,061 |
0.28 |
| 2025/12/24 |
2,531 |
2,545 |
2,531 |
2,543 |
39,863 |
0.51 |
| 2025/12/25 |
2,554 |
2,554 |
2,548 |
2,548 |
722 |
0.20 |
| 2025/12/26 |
2,554 |
2,556 |
2,552 |
2,553 |
3,798 |
0.20 |
| 2025/12/29 |
2,555 |
2,555 |
2,550 |
2,550 |
3,405 |
-0.12 |
| 2025/12/30 |
2,541 |
2,544 |
2,540 |
2,542 |
51,393 |
-0.31 |
| 2026/01/05 |
2,527 |
2,530 |
2,526 |
2,528 |
1,077 |
-0.55 |
| 2026/01/06 |
2,541 |
2,545 |
2,539 |
2,545 |
2,611 |
0.67 |
| 2026/01/07 |
2,553 |
2,557 |
2,553 |
2,555 |
969 |
0.39 |
| 2026/01/08 |
2,548 |
2,550 |
2,537 |
2,537 |
1,546 |
-0.70 |
| 2026/01/09 |
2,548 |
2,549 |
2,545 |
2,547 |
22,760 |
0.39 |
| 2026/01/13 |
2,560 |
2,565 |
2,560 |
2,564 |
3,311 |
0.67 |
| 2026/01/14 |
2,567 |
2,567 |
2,557 |
2,557 |
1,038 |
-0.27 |
| 2026/01/15 |
2,550 |
2,550 |
2,545 |
2,547 |
203 |
-0.39 |
| 2026/01/16 |
2,552 |
2,562 |
2,552 |
2,562 |
1,862 |
0.59 |
| 2026/01/19 |
2,532 |
2,536 |
2,530 |
2,531 |
3,125 |
-1.21 |
| 2026/01/20 |
2,531 |
2,531 |
2,523 |
2,525 |
5,905 |
-0.24 |
株式分割・株式併合
| 日付 |
内容 |
| 2025/03/21 |
1株 → 20株 |
