価格情報
| 始値 |
188.3円 |
| 高値 |
188.4円 |
| 安値 |
187.9円 |
| 終値 |
188.4円 |
| 出来高 |
54,510株 |
| 売買代金 |
10,248,362円 |
| 売り気配 (15:25) |
188.4円 |
| 買い気配 (15:25) |
187.9円 |
| 年初来高値 (2025/04/07) |
203.0円 |
| 年初来安値 (2025/12/22) |
187.4円 |
基本情報
| 銘柄名 |
ｉシェアーズ フランス国債７－１０年 ＥＴＦ（為替ヘッジあり） |
| 英文銘柄名 |
ISHARES 7-10 YEAR FRANCE GOVERNMENT BOND JPY HEDGE |
| 時価総額 |
9,985,208,177.0円 |
| 発行済株式総数 |
53,028,190株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
個別信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2025/10/10 |
20 |
10 |
380 |
30 |
| 2025/10/09 |
10 |
-10 |
350 |
0 |
| 2025/10/08 |
20 |
10 |
350 |
0 |
| 2025/10/07 |
10 |
0 |
350 |
0 |
| 2025/10/06 |
10 |
-10 |
350 |
0 |
| 2025/10/03 |
20 |
20 |
350 |
10 |
| 2025/10/02 |
0 |
-10 |
340 |
0 |
| 2025/10/01 |
10 |
10 |
340 |
0 |
| 2025/09/30 |
0 |
-10 |
340 |
0 |
| 2025/09/29 |
10 |
0 |
340 |
0 |
| 2025/09/26 |
10 |
0 |
340 |
0 |
| 2025/09/25 |
10 |
0 |
340 |
0 |
| 2025/09/22 |
0 |
0 |
340 |
0 |
| 2025/09/19 |
0 |
0 |
340 |
0 |
| 2025/09/18 |
0 |
-10 |
340 |
0 |
| 2025/09/17 |
10 |
10 |
340 |
0 |
| 2025/09/16 |
0 |
0 |
340 |
0 |
| 2025/09/12 |
0 |
-10 |
340 |
-20 |
| 2025/09/11 |
10 |
0 |
360 |
0 |
| 2025/09/10 |
10 |
10 |
360 |
0 |
| 2025/09/09 |
0 |
0 |
360 |
0 |
| 2025/09/08 |
0 |
0 |
360 |
0 |
| 2025/09/05 |
0 |
0 |
360 |
0 |
| 2025/09/04 |
0 |
0 |
360 |
20 |
| 2025/09/03 |
0 |
-10 |
340 |
-10 |
| 2025/09/02 |
10 |
0 |
350 |
0 |
| 2025/09/01 |
10 |
10 |
350 |
0 |
| 2025/08/29 |
0 |
-10 |
350 |
0 |
| 2025/08/28 |
10 |
10 |
350 |
0 |
| 2025/08/27 |
0 |
0 |
350 |
0 |
| 2025/08/26 |
0 |
-10 |
350 |
0 |
| 2025/08/25 |
10 |
0 |
350 |
0 |
| 2025/08/22 |
10 |
0 |
350 |
-100 |
| 2025/08/21 |
10 |
10 |
450 |
0 |
| 2025/08/20 |
0 |
-10 |
450 |
0 |
| 2025/08/19 |
10 |
10 |
450 |
0 |
| 2025/08/15 |
10 |
0 |
450 |
0 |
| 2025/08/13 |
10 |
0 |
450 |
0 |
| 2025/08/12 |
10 |
10 |
450 |
0 |
| 2025/08/08 |
0 |
0 |
450 |
0 |
| 2025/08/07 |
0 |
0 |
450 |
0 |
| 2025/08/06 |
0 |
-10 |
450 |
0 |
| 2025/08/05 |
10 |
0 |
450 |
0 |
| 2025/08/04 |
10 |
10 |
450 |
0 |
| 2025/08/01 |
0 |
0 |
450 |
0 |
| 2025/07/31 |
0 |
0 |
450 |
0 |
| 2025/07/30 |
0 |
0 |
450 |
0 |
| 2025/07/29 |
0 |
-10 |
450 |
0 |
| 2025/07/28 |
10 |
0 |
450 |
0 |
| 2025/07/25 |
10 |
0 |
450 |
-600 |
| 2025/07/24 |
10 |
0 |
1,050 |
0 |
| 2025/07/23 |
10 |
0 |
1,050 |
0 |
| 2025/07/22 |
10 |
10 |
1,050 |
0 |
| 2025/07/18 |
0 |
-10 |
1,050 |
0 |
| 2025/07/17 |
10 |
0 |
1,050 |
0 |
| 2025/07/16 |
10 |
10 |
1,050 |
0 |
| 2025/07/15 |
0 |
0 |
1,050 |
0 |
| 2025/07/11 |
10 |
0 |
1,050 |
0 |
| 2025/07/10 |
10 |
0 |
1,050 |
0 |
| 2025/07/09 |
10 |
10 |
1,050 |
0 |
| 2025/07/08 |
0 |
0 |
1,050 |
0 |
| 2025/07/07 |
0 |
-10 |
1,050 |
0 |
| 2025/07/04 |
10 |
10 |
1,050 |
0 |
| 2025/07/02 |
0 |
-10 |
1,050 |
0 |
| 2025/07/01 |
10 |
10 |
1,050 |
0 |
| 2025/06/30 |
0 |
0 |
1,050 |
0 |
| 2025/06/27 |
0 |
0 |
1,050 |
-60 |
| 2025/06/26 |
0 |
0 |
1,110 |
0 |
| 2025/06/25 |
0 |
0 |
1,110 |
0 |
| 2025/06/24 |
0 |
0 |
1,110 |
0 |
| 2025/06/23 |
0 |
-10 |
1,110 |
0 |
| 2025/06/20 |
10 |
10 |
1,110 |
0 |
| 2025/06/19 |
0 |
-10 |
1,110 |
0 |
| 2025/06/18 |
10 |
10 |
1,110 |
0 |
| 2025/06/17 |
0 |
-10 |
1,110 |
500 |
| 2025/06/16 |
10 |
0 |
610 |
0 |
| 2025/06/13 |
10 |
10 |
610 |
0 |
| 2025/06/12 |
0 |
0 |
610 |
0 |
| 2025/06/11 |
0 |
-10 |
610 |
0 |
| 2025/06/10 |
10 |
0 |
610 |
0 |
| 2025/06/09 |
10 |
10 |
610 |
-500 |
| 2025/06/06 |
0 |
0 |
1,110 |
20 |
| 2025/06/05 |
0 |
0 |
1,090 |
-10 |
| 2025/06/04 |
0 |
-10 |
1,100 |
0 |
| 2025/06/03 |
10 |
0 |
1,100 |
-10 |
| 2025/06/02 |
10 |
0 |
1,110 |
0 |
| 2025/05/30 |
10 |
0 |
1,110 |
0 |
| 2025/05/29 |
10 |
0 |
1,110 |
0 |
| 2025/05/28 |
10 |
10 |
1,110 |
0 |
| 2025/05/27 |
0 |
-10 |
1,110 |
0 |
| 2025/05/26 |
10 |
0 |
1,110 |
0 |
| 2025/05/23 |
10 |
10 |
1,110 |
0 |
| 2025/05/22 |
0 |
0 |
1,110 |
0 |
| 2025/05/21 |
0 |
0 |
1,110 |
0 |
| 2025/05/20 |
0 |
-10 |
1,110 |
0 |
| 2025/05/19 |
10 |
10 |
1,110 |
0 |
| 2025/05/16 |
0 |
-10 |
1,110 |
0 |
| 2025/05/15 |
10 |
10 |
1,110 |
0 |
| 2025/05/14 |
0 |
-10 |
1,110 |
0 |
| 2025/05/13 |
10 |
0 |
1,110 |
0 |
| 2025/05/12 |
10 |
10 |
1,110 |
0 |
| 2025/05/09 |
0 |
-10 |
1,110 |
0 |
| 2025/05/08 |
10 |
0 |
1,110 |
0 |
| 2025/05/07 |
10 |
10 |
1,110 |
0 |
| 2025/05/02 |
0 |
0 |
1,110 |
0 |
| 2025/05/01 |
0 |
0 |
1,110 |
0 |
| 2025/04/30 |
0 |
0 |
1,110 |
0 |
| 2025/04/28 |
0 |
0 |
1,110 |
-800 |
| 2025/04/25 |
0 |
0 |
1,910 |
0 |
| 2025/04/24 |
0 |
0 |
1,910 |
-90 |
| 2025/04/23 |
0 |
0 |
2,000 |
0 |
| 2025/04/22 |
0 |
0 |
2,000 |
-4,500 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
-10 |
60 |
30 |
| 2026/01/09 |
10 |
10 |
30 |
0 |
| 2025/12/26 |
0 |
-10 |
30 |
0 |
| 2025/12/19 |
10 |
0 |
30 |
0 |
| 2025/12/12 |
10 |
10 |
30 |
20 |
| 2025/12/05 |
0 |
-10 |
10 |
0 |
| 2025/11/28 |
10 |
10 |
10 |
0 |
| 2025/11/21 |
0 |
0 |
10 |
0 |
| 2025/11/14 |
0 |
-10 |
10 |
10 |
| 2025/11/07 |
10 |
0 |
0 |
-340 |
| 2025/10/31 |
10 |
10 |
340 |
0 |
| 2025/10/24 |
0 |
-20 |
340 |
-10 |
| 2025/10/17 |
20 |
10 |
350 |
0 |
| 2025/10/10 |
10 |
0 |
350 |
0 |
| 2025/10/03 |
10 |
0 |
350 |
10 |
| 2025/09/26 |
10 |
10 |
340 |
0 |
| 2025/09/19 |
0 |
0 |
340 |
0 |
| 2025/09/12 |
0 |
0 |
340 |
-20 |
| 2025/09/05 |
0 |
-10 |
360 |
10 |
| 2025/08/29 |
10 |
0 |
350 |
0 |
| 2025/08/22 |
10 |
10 |
350 |
-100 |
| 2025/08/15 |
0 |
-10 |
450 |
0 |
| 2025/08/08 |
10 |
0 |
450 |
0 |
| 2025/08/01 |
10 |
0 |
450 |
0 |
| 2025/07/25 |
10 |
0 |
450 |
-600 |
| 2025/07/18 |
10 |
10 |
1,050 |
0 |
| 2025/07/11 |
0 |
0 |
1,050 |
0 |
| 2025/07/04 |
0 |
0 |
1,050 |
0 |
| 2025/06/27 |
0 |
0 |
1,050 |
-60 |
| 2025/06/20 |
0 |
-10 |
1,110 |
500 |
| 2025/06/13 |
10 |
0 |
610 |
0 |
| 2025/06/06 |
10 |
0 |
610 |
-500 |
| 2025/05/30 |
10 |
0 |
1,110 |
0 |
| 2025/05/23 |
10 |
0 |
1,110 |
0 |
| 2025/05/16 |
10 |
0 |
1,110 |
0 |
| 2025/05/09 |
10 |
0 |
1,110 |
0 |
| 2025/05/02 |
10 |
10 |
1,110 |
0 |
| 2025/04/25 |
0 |
0 |
1,110 |
-5,390 |
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 |
| 2026/01/07 |
1,500 |
24 |
2 |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/01/21 |
東証 |
10 |
10 |
0 |
0 |
18 |
|
|
|
| 2026/01/20 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/19 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2026/01/16 |
東証 |
10 |
0 |
10 |
0 |
6 |
- |
- |
- |
| 2026/01/15 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/14 |
東証 |
10 |
0 |
10 |
0 |
18 |
- |
- |
- |
| 2026/01/13 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/09 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/08 |
東証 |
10 |
10 |
0 |
0 |
6 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
1,500 |
-1,500 |
0 |
96 |
2.00 |
96.66 |
A |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
12 |
- |
- |
- |
| 2026/01/05 |
東証 |
10 |
10 |
0 |
0 |
12 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
12 |
- |
- |
- |
| 2025/12/29 |
東証 |
10 |
10 |
0 |
0 |
12 |
***** |
***** |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
0 |
72 |
- |
- |
- |
| 2025/12/25 |
東証 |
10 |
10 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/24 |
東証 |
0 |
0 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/23 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/22 |
東証 |
10 |
10 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/19 |
東証 |
10 |
10 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/18 |
東証 |
10 |
10 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/17 |
東証 |
0 |
0 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/16 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/15 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/12 |
東証 |
10 |
10 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/11 |
東証 |
10 |
10 |
0 |
0 |
6 |
***** |
***** |
- |
| 2025/12/10 |
東証 |
0 |
0 |
0 |
0 |
18 |
- |
- |
- |
| 2025/12/09 |
東証 |
2,440 |
0 |
2,440 |
0 |
6 |
- |
- |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
| 2025/12/05 |
東証 |
0 |
0 |
0 |
0 |
6 |
- |
- |
- |
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 |
198 |
198 |
198 |
198 |
224,930 |
- |
| 2024/07/31 |
198 |
198 |
198 |
198 |
260 |
0.20 |
| 2024/08/01 |
199 |
199 |
199 |
199 |
6,310 |
0.50 |
| 2024/08/02 |
200 |
200 |
200 |
200 |
1,000 |
0.10 |
| 2024/08/05 |
201 |
201 |
201 |
201 |
2,780 |
0.60 |
| 2024/08/06 |
208 |
208 |
199 |
199 |
140 |
-0.65 |
| 2024/08/07 |
200 |
200 |
200 |
200 |
10 |
0.30 |
| 2024/08/08 |
200 |
200 |
199 |
200 |
50 |
0.00 |
| 2024/08/09 |
200 |
200 |
200 |
200 |
100 |
-0.25 |
| 2024/08/13 |
200 |
200 |
200 |
200 |
10 |
0.10 |
| 2024/08/14 |
200 |
200 |
200 |
200 |
9,600 |
0.35 |
| 2024/08/16 |
200 |
200 |
200 |
200 |
80 |
-0.20 |
| 2024/08/19 |
200 |
200 |
200 |
200 |
10,800 |
-0.25 |
| 2024/08/20 |
200 |
200 |
200 |
200 |
10 |
0.05 |
| 2024/08/21 |
209 |
209 |
200 |
200 |
620 |
0.40 |
| 2024/08/22 |
208 |
208 |
200 |
200 |
90 |
0.00 |
| 2024/08/23 |
204 |
204 |
200 |
200 |
420 |
-0.15 |
| 2024/08/26 |
201 |
201 |
200 |
200 |
820 |
0.10 |
| 2024/08/27 |
204 |
204 |
200 |
200 |
320 |
-0.15 |
| 2024/08/28 |
200 |
200 |
200 |
200 |
30 |
-0.20 |
| 2024/08/29 |
200 |
200 |
200 |
200 |
20 |
-0.05 |
| 2024/08/30 |
200 |
200 |
199 |
199 |
60 |
-0.10 |
| 2024/09/02 |
204 |
204 |
199 |
199 |
80,350 |
-0.10 |
| 2024/09/03 |
199 |
199 |
199 |
199 |
80 |
-0.10 |
| 2024/09/04 |
199 |
199 |
199 |
199 |
280 |
0.10 |
| 2024/09/05 |
204 |
204 |
200 |
200 |
40 |
0.60 |
| 2024/09/06 |
204 |
204 |
204 |
204 |
20 |
1.85 |
| 2024/09/09 |
204 |
204 |
201 |
201 |
80 |
-1.72 |
| 2024/09/10 |
204 |
204 |
204 |
204 |
20 |
1.75 |
| 2024/09/11 |
204 |
204 |
202 |
202 |
50 |
-0.98 |
| 2024/09/12 |
202 |
202 |
202 |
202 |
40 |
-0.05 |
| 2024/09/13 |
204 |
204 |
202 |
202 |
520 |
0.10 |
| 2024/09/17 |
202 |
202 |
202 |
202 |
80 |
-0.10 |
| 2024/09/18 |
202 |
202 |
202 |
202 |
40 |
-0.05 |
| 2024/09/19 |
202 |
202 |
200 |
200 |
90 |
-0.79 |
| 2024/09/20 |
202 |
202 |
201 |
201 |
110,030 |
0.20 |
| 2024/09/24 |
200 |
201 |
200 |
201 |
90 |
0.00 |
| 2024/09/25 |
202 |
202 |
201 |
201 |
30 |
-0.05 |
| 2024/09/26 |
202 |
202 |
200 |
200 |
30 |
-0.05 |
| 2024/09/27 |
202 |
202 |
200 |
200 |
117,960 |
-0.15 |
| 2024/09/30 |
200 |
201 |
200 |
201 |
260 |
0.45 |
| 2024/10/01 |
202 |
202 |
201 |
201 |
190 |
-0.10 |
| 2024/10/02 |
202 |
202 |
202 |
202 |
60,500 |
0.65 |
| 2024/10/03 |
206 |
206 |
201 |
201 |
50 |
-0.45 |
| 2024/10/04 |
204 |
204 |
201 |
201 |
50 |
-0.05 |
| 2024/10/07 |
204 |
204 |
200 |
200 |
290 |
-0.75 |
| 2024/10/08 |
203 |
203 |
199 |
199 |
3,110 |
-0.10 |
| 2024/10/09 |
203 |
203 |
199 |
199 |
10,670 |
-0.15 |
| 2024/10/10 |
203 |
203 |
198 |
198 |
21,470 |
-0.75 |
| 2024/10/11 |
202 |
202 |
198 |
198 |
504,060 |
0.35 |
| 2024/10/15 |
202 |
202 |
198 |
198 |
290 |
-0.05 |
| 2024/10/16 |
202 |
202 |
199 |
199 |
80 |
0.40 |
| 2024/10/17 |
201 |
201 |
199 |
199 |
50 |
0.10 |
| 2024/10/18 |
197 |
199 |
197 |
199 |
280 |
-0.10 |
| 2024/10/21 |
199 |
199 |
199 |
199 |
40 |
0.05 |
| 2024/10/22 |
203 |
203 |
199 |
199 |
50 |
-0.05 |
| 2024/10/23 |
202 |
202 |
198 |
198 |
60 |
-0.75 |
| 2024/10/24 |
201 |
201 |
201 |
201 |
40 |
1.67 |
| 2024/10/25 |
201 |
201 |
201 |
201 |
30 |
-0.05 |
| 2024/10/28 |
201 |
201 |
197 |
197 |
470 |
-1.99 |
| 2024/10/29 |
201 |
201 |
199 |
199 |
20 |
0.92 |
| 2024/10/30 |
201 |
201 |
198 |
198 |
30 |
-0.05 |
| 2024/10/31 |
198 |
198 |
196 |
196 |
315,700 |
-1.21 |
| 2024/11/01 |
198 |
198 |
196 |
196 |
70 |
0.20 |
| 2024/11/05 |
198 |
198 |
196 |
196 |
150,280 |
-0.15 |
| 2024/11/06 |
198 |
198 |
195 |
196 |
1,104,590 |
-0.20 |
| 2024/11/07 |
198 |
198 |
195 |
196 |
190 |
0.00 |
| 2024/11/08 |
197 |
197 |
196 |
196 |
276,330 |
0.05 |
| 2024/11/11 |
198 |
198 |
196 |
197 |
270 |
0.41 |
| 2024/11/12 |
198 |
198 |
197 |
197 |
260 |
0.25 |
| 2024/11/13 |
201 |
201 |
197 |
197 |
240 |
0.10 |
| 2024/11/14 |
201 |
201 |
195 |
196 |
110 |
-0.81 |
| 2024/11/15 |
198 |
198 |
196 |
197 |
38,100 |
0.56 |
| 2024/11/18 |
201 |
201 |
197 |
197 |
1,150 |
0.00 |
| 2024/11/19 |
199 |
199 |
197 |
197 |
40 |
0.10 |
| 2024/11/20 |
198 |
198 |
197 |
197 |
140 |
-0.05 |
| 2024/11/21 |
196 |
196 |
196 |
196 |
1,990 |
-0.36 |
| 2024/11/22 |
196 |
197 |
196 |
197 |
650 |
0.15 |
| 2024/11/25 |
196 |
197 |
196 |
197 |
70 |
0.36 |
| 2024/11/26 |
197 |
197 |
197 |
197 |
10 |
0.05 |
| 2024/11/27 |
197 |
198 |
197 |
197 |
100,290 |
-0.05 |
| 2024/11/28 |
196 |
198 |
196 |
197 |
680 |
0.10 |
| 2024/11/29 |
200 |
200 |
200 |
200 |
100 |
1.32 |
| 2024/12/02 |
200 |
200 |
199 |
199 |
708,520 |
-0.45 |
| 2024/12/03 |
199 |
199 |
199 |
199 |
120 |
0.05 |
| 2024/12/04 |
199 |
199 |
199 |
199 |
100 |
-0.10 |
| 2024/12/05 |
199 |
200 |
199 |
200 |
100 |
0.25 |
| 2024/12/06 |
200 |
200 |
199 |
200 |
600 |
0.10 |
| 2024/12/09 |
198 |
200 |
198 |
200 |
360 |
0.05 |
| 2024/12/10 |
198 |
200 |
198 |
200 |
200 |
0.05 |
| 2024/12/11 |
200 |
200 |
199 |
200 |
290 |
-0.20 |
| 2024/12/12 |
199 |
199 |
199 |
199 |
80 |
-0.20 |
| 2024/12/13 |
199 |
199 |
198 |
198 |
101,930 |
-0.65 |
| 2024/12/16 |
198 |
198 |
197 |
197 |
20 |
-0.20 |
| 2024/12/17 |
197 |
197 |
197 |
197 |
130 |
0.00 |
| 2024/12/18 |
198 |
198 |
197 |
197 |
20 |
-0.05 |
| 2024/12/19 |
197 |
197 |
196 |
196 |
1,490 |
-0.61 |
| 2024/12/20 |
196 |
196 |
196 |
196 |
91,340 |
-0.05 |
| 2024/12/23 |
196 |
196 |
196 |
196 |
1,350 |
0.20 |
| 2024/12/24 |
196 |
196 |
196 |
196 |
90 |
-0.20 |
| 2024/12/25 |
196 |
196 |
196 |
196 |
3,030 |
0.05 |
| 2024/12/26 |
196 |
196 |
196 |
196 |
60 |
0.05 |
| 2024/12/27 |
196 |
196 |
196 |
196 |
560 |
-0.20 |
| 2024/12/30 |
200 |
200 |
194 |
195 |
380 |
-0.56 |
| 2025/01/06 |
195 |
195 |
193 |
194 |
129,980 |
-0.56 |
| 2025/01/07 |
194 |
194 |
194 |
194 |
30 |
0.31 |
| 2025/01/08 |
195 |
195 |
194 |
194 |
180 |
-0.36 |
| 2025/01/09 |
193 |
193 |
192 |
192 |
130,350 |
-0.83 |
| 2025/01/10 |
192 |
192 |
191 |
191 |
40 |
-0.47 |
| 2025/01/14 |
191 |
191 |
191 |
191 |
180 |
-0.21 |
| 2025/01/15 |
192 |
192 |
190 |
190 |
1,840 |
-0.26 |
| 2025/01/16 |
194 |
194 |
192 |
192 |
1,350 |
0.89 |
| 2025/01/17 |
193 |
193 |
192 |
192 |
1,590 |
0.16 |
| 2025/01/20 |
192 |
193 |
192 |
193 |
8,630 |
0.21 |
| 2025/01/21 |
193 |
193 |
193 |
193 |
370 |
0.16 |
| 2025/01/22 |
191 |
193 |
191 |
193 |
320 |
0.05 |
| 2025/01/23 |
193 |
193 |
193 |
193 |
430 |
0.05 |
| 2025/01/24 |
191 |
193 |
191 |
193 |
90 |
-0.16 |
| 2025/01/27 |
195 |
195 |
193 |
193 |
300 |
0.05 |
| 2025/01/28 |
193 |
193 |
193 |
193 |
10 |
0.00 |
| 2025/01/29 |
193 |
193 |
193 |
193 |
10 |
0.05 |
| 2025/01/30 |
191 |
193 |
191 |
192 |
120 |
-0.36 |
| 2025/01/31 |
191 |
193 |
191 |
193 |
4,690 |
0.42 |
| 2025/02/03 |
192 |
195 |
192 |
195 |
1,485,000 |
0.88 |
| 2025/02/04 |
193 |
195 |
193 |
194 |
250 |
-0.15 |
| 2025/02/05 |
196 |
196 |
196 |
196 |
1,010 |
0.62 |
| 2025/02/06 |
195 |
196 |
195 |
196 |
2,510 |
0.10 |
| 2025/02/07 |
197 |
197 |
195 |
195 |
110 |
-0.26 |
| 2025/02/13 |
195 |
195 |
195 |
195 |
10 |
-0.41 |
| 2025/02/14 |
194 |
196 |
194 |
195 |
150 |
0.26 |
| 2025/02/17 |
194 |
195 |
194 |
195 |
660 |
-0.26 |
| 2025/02/18 |
195 |
195 |
195 |
195 |
10 |
0.05 |
| 2025/02/19 |
195 |
195 |
194 |
195 |
100 |
-0.05 |
| 2025/02/20 |
195 |
195 |
193 |
194 |
170 |
-0.41 |
| 2025/02/21 |
195 |
195 |
193 |
194 |
140 |
0.10 |
| 2025/02/25 |
193 |
194 |
193 |
194 |
2,090 |
0.15 |
| 2025/02/26 |
196 |
196 |
195 |
195 |
170 |
0.26 |
| 2025/02/27 |
195 |
196 |
195 |
196 |
130 |
0.41 |
| 2025/02/28 |
194 |
196 |
194 |
196 |
30 |
0.20 |
| 2025/03/03 |
196 |
196 |
195 |
195 |
70 |
-0.46 |
| 2025/03/04 |
195 |
195 |
195 |
195 |
340 |
0.05 |
| 2025/03/05 |
195 |
195 |
193 |
193 |
905,320 |
-1.08 |
| 2025/03/06 |
192 |
193 |
190 |
193 |
461,590 |
0.05 |
| 2025/03/07 |
192 |
192 |
191 |
191 |
280 |
-1.29 |
| 2025/03/10 |
191 |
191 |
190 |
190 |
350 |
-0.47 |
| 2025/03/11 |
190 |
191 |
190 |
191 |
70 |
0.42 |
| 2025/03/12 |
191 |
191 |
189 |
190 |
68,420 |
-0.52 |
| 2025/03/13 |
190 |
190 |
190 |
190 |
30 |
0.37 |
| 2025/03/14 |
190 |
190 |
190 |
190 |
300 |
-0.21 |
| 2025/03/17 |
190 |
190 |
190 |
190 |
250 |
0.05 |
| 2025/03/18 |
190 |
191 |
190 |
191 |
480 |
0.42 |
| 2025/03/19 |
191 |
191 |
191 |
191 |
60 |
0.10 |
| 2025/03/21 |
191 |
191 |
191 |
191 |
120 |
0.05 |
| 2025/03/24 |
191 |
191 |
191 |
191 |
350 |
0.10 |
| 2025/03/25 |
191 |
192 |
191 |
191 |
90 |
0.05 |
| 2025/03/26 |
191 |
191 |
191 |
191 |
60 |
-0.16 |
| 2025/03/27 |
191 |
191 |
191 |
191 |
80 |
0.21 |
| 2025/03/28 |
190 |
192 |
190 |
192 |
510 |
0.21 |
| 2025/03/31 |
192 |
192 |
192 |
192 |
4,870 |
0.26 |
| 2025/04/01 |
192 |
192 |
192 |
192 |
50 |
-0.21 |
| 2025/04/02 |
197 |
197 |
192 |
192 |
80 |
0.21 |
| 2025/04/03 |
196 |
198 |
193 |
198 |
740 |
3.17 |
| 2025/04/04 |
190 |
193 |
190 |
193 |
1,138,270 |
-2.67 |
| 2025/04/07 |
193 |
203 |
193 |
203 |
839,390 |
5.13 |
| 2025/04/08 |
202 |
203 |
192 |
193 |
61,210 |
-5.07 |
| 2025/04/09 |
193 |
193 |
192 |
192 |
451,410 |
-0.52 |
| 2025/04/10 |
191 |
191 |
191 |
191 |
764,380 |
-0.47 |
| 2025/04/11 |
191 |
192 |
191 |
192 |
110 |
0.58 |
| 2025/04/14 |
192 |
192 |
191 |
192 |
36,940 |
0.00 |
| 2025/04/15 |
190 |
194 |
190 |
193 |
5,740 |
0.52 |
| 2025/04/16 |
193 |
193 |
193 |
193 |
640 |
0.00 |
| 2025/04/17 |
193 |
193 |
193 |
193 |
70 |
0.05 |
| 2025/04/18 |
193 |
194 |
193 |
194 |
5,270 |
0.31 |
| 2025/04/21 |
194 |
194 |
193 |
194 |
5,800 |
-0.05 |
| 2025/04/22 |
194 |
194 |
193 |
194 |
70 |
0.05 |
| 2025/04/23 |
192 |
194 |
192 |
194 |
240 |
0.10 |
| 2025/04/24 |
194 |
194 |
194 |
194 |
90 |
-0.05 |
| 2025/04/25 |
194 |
195 |
194 |
195 |
1,770 |
0.41 |
| 2025/04/28 |
195 |
200 |
194 |
200 |
1,400 |
2.93 |
| 2025/04/30 |
193 |
194 |
193 |
194 |
1,060 |
-3.15 |
| 2025/05/01 |
196 |
196 |
194 |
195 |
360 |
0.52 |
| 2025/05/02 |
195 |
195 |
194 |
194 |
120 |
-0.31 |
| 2025/05/07 |
195 |
195 |
194 |
194 |
130 |
-0.41 |
| 2025/05/08 |
194 |
195 |
194 |
195 |
200 |
0.62 |
| 2025/05/09 |
195 |
195 |
193 |
193 |
130 |
-0.72 |
| 2025/05/12 |
193 |
193 |
193 |
193 |
240 |
-0.10 |
| 2025/05/13 |
194 |
194 |
192 |
193 |
1,360,420 |
-0.31 |
| 2025/05/14 |
193 |
193 |
192 |
192 |
501,730 |
-0.16 |
| 2025/05/15 |
192 |
192 |
192 |
192 |
60,630 |
-0.21 |
| 2025/05/16 |
192 |
193 |
192 |
193 |
170 |
0.57 |
| 2025/05/19 |
193 |
193 |
193 |
193 |
140 |
0.16 |
| 2025/05/20 |
193 |
194 |
193 |
194 |
200 |
0.31 |
| 2025/05/21 |
194 |
194 |
193 |
193 |
90 |
-0.26 |
| 2025/05/22 |
194 |
194 |
192 |
192 |
400 |
-0.52 |
| 2025/05/23 |
192 |
193 |
192 |
193 |
120 |
0.26 |
| 2025/05/26 |
194 |
194 |
193 |
193 |
80 |
0.21 |
| 2025/05/27 |
193 |
195 |
193 |
194 |
180,130 |
0.52 |
| 2025/05/28 |
194 |
194 |
194 |
194 |
118,880 |
-0.05 |
| 2025/05/29 |
194 |
194 |
193 |
193 |
64,810 |
-0.36 |
| 2025/05/30 |
196 |
196 |
194 |
194 |
920 |
0.41 |
| 2025/06/02 |
196 |
196 |
194 |
194 |
270 |
0.05 |
| 2025/06/03 |
194 |
199 |
194 |
195 |
3,380 |
0.36 |
| 2025/06/04 |
195 |
195 |
194 |
194 |
90 |
-0.31 |
| 2025/06/05 |
194 |
195 |
194 |
194 |
900 |
-0.05 |
| 2025/06/06 |
194 |
194 |
193 |
194 |
151,420 |
-0.31 |
| 2025/06/09 |
194 |
194 |
194 |
194 |
700 |
0.05 |
| 2025/06/10 |
194 |
194 |
194 |
194 |
620 |
0.10 |
| 2025/06/11 |
194 |
199 |
194 |
194 |
60 |
0.10 |
| 2025/06/12 |
194 |
194 |
193 |
194 |
620 |
-0.05 |
| 2025/06/13 |
194 |
195 |
194 |
195 |
40,080 |
0.36 |
| 2025/06/16 |
194 |
195 |
193 |
195 |
610 |
0.05 |
| 2025/06/17 |
194 |
194 |
193 |
194 |
160 |
-0.67 |
| 2025/06/18 |
194 |
194 |
193 |
193 |
220 |
-0.21 |
| 2025/06/19 |
193 |
194 |
193 |
194 |
90 |
0.31 |
| 2025/06/20 |
193 |
194 |
193 |
194 |
53,770 |
0.15 |
| 2025/06/23 |
194 |
194 |
193 |
193 |
350 |
-0.36 |
| 2025/06/24 |
193 |
194 |
193 |
194 |
90 |
0.47 |
| 2025/06/25 |
194 |
194 |
193 |
194 |
110 |
-0.15 |
| 2025/06/26 |
194 |
194 |
194 |
194 |
160 |
0.00 |
| 2025/06/27 |
194 |
194 |
194 |
194 |
110 |
0.05 |
| 2025/06/30 |
194 |
194 |
193 |
194 |
100 |
-0.15 |
| 2025/07/01 |
194 |
194 |
194 |
194 |
130 |
0.05 |
| 2025/07/02 |
194 |
194 |
194 |
194 |
270 |
-0.05 |
| 2025/07/03 |
191 |
193 |
191 |
193 |
562,690 |
-0.57 |
| 2025/07/04 |
193 |
194 |
193 |
194 |
70 |
0.57 |
| 2025/07/07 |
194 |
194 |
193 |
194 |
340 |
-0.05 |
| 2025/07/08 |
194 |
194 |
193 |
193 |
350 |
-0.57 |
| 2025/07/09 |
193 |
193 |
192 |
192 |
560 |
-0.21 |
| 2025/07/10 |
192 |
192 |
191 |
191 |
420 |
-0.47 |
| 2025/07/11 |
191 |
191 |
191 |
191 |
500 |
-0.21 |
| 2025/07/14 |
191 |
191 |
190 |
190 |
210 |
-0.31 |
| 2025/07/15 |
190 |
190 |
190 |
190 |
570 |
-0.11 |
| 2025/07/16 |
190 |
190 |
190 |
190 |
40,110 |
0.00 |
| 2025/07/17 |
190 |
191 |
190 |
190 |
140 |
0.11 |
| 2025/07/18 |
190 |
191 |
190 |
191 |
90 |
0.26 |
| 2025/07/22 |
191 |
192 |
191 |
192 |
110 |
0.58 |
| 2025/07/23 |
192 |
192 |
192 |
192 |
140 |
0.16 |
| 2025/07/24 |
191 |
192 |
191 |
192 |
20,730 |
-0.26 |
| 2025/07/25 |
192 |
192 |
191 |
191 |
430 |
-0.57 |
| 2025/07/28 |
191 |
191 |
191 |
191 |
200 |
0.16 |
| 2025/07/29 |
191 |
191 |
191 |
191 |
150 |
0.16 |
| 2025/07/30 |
191 |
191 |
191 |
191 |
170 |
0.10 |
| 2025/07/31 |
191 |
191 |
191 |
191 |
120 |
0.00 |
| 2025/08/01 |
191 |
191 |
191 |
191 |
560 |
-0.37 |
| 2025/08/04 |
191 |
191 |
191 |
191 |
80 |
0.31 |
| 2025/08/05 |
191 |
192 |
191 |
192 |
550 |
0.52 |
| 2025/08/06 |
192 |
192 |
192 |
192 |
50 |
-0.05 |
| 2025/08/07 |
192 |
192 |
192 |
192 |
210 |
-0.21 |
| 2025/08/08 |
192 |
192 |
192 |
192 |
2,050 |
-0.05 |
| 2025/08/12 |
192 |
192 |
191 |
191 |
250 |
-0.31 |
| 2025/08/13 |
191 |
191 |
191 |
191 |
550 |
-0.10 |
| 2025/08/14 |
192 |
192 |
191 |
191 |
480 |
0.05 |
| 2025/08/15 |
191 |
191 |
191 |
191 |
60 |
0.16 |
| 2025/08/18 |
191 |
191 |
190 |
190 |
1,620 |
-0.84 |
| 2025/08/19 |
190 |
190 |
190 |
190 |
60 |
0.21 |
| 2025/08/20 |
190 |
190 |
190 |
190 |
120 |
0.11 |
| 2025/08/21 |
190 |
191 |
190 |
191 |
130 |
0.11 |
| 2025/08/22 |
191 |
191 |
190 |
190 |
890 |
-0.42 |
| 2025/08/25 |
191 |
191 |
190 |
190 |
1,320 |
0.32 |
| 2025/08/26 |
193 |
193 |
189 |
190 |
3,920,800 |
-0.32 |
| 2025/08/27 |
190 |
190 |
189 |
189 |
1,570 |
-0.16 |
| 2025/08/28 |
190 |
190 |
190 |
190 |
540 |
0.16 |
| 2025/08/29 |
190 |
190 |
190 |
190 |
400 |
-0.05 |
| 2025/09/01 |
190 |
190 |
189 |
189 |
1,630 |
-0.26 |
| 2025/09/02 |
189 |
189 |
189 |
189 |
1,370 |
-0.11 |
| 2025/09/03 |
190 |
190 |
189 |
189 |
1,210 |
-0.05 |
| 2025/09/04 |
189 |
189 |
189 |
189 |
590 |
0.16 |
| 2025/09/05 |
190 |
190 |
190 |
190 |
960 |
0.48 |
| 2025/09/08 |
191 |
191 |
190 |
190 |
840 |
-0.05 |
| 2025/09/09 |
191 |
191 |
190 |
191 |
760 |
0.53 |
| 2025/09/10 |
191 |
191 |
191 |
191 |
2,440 |
0.05 |
| 2025/09/11 |
192 |
192 |
191 |
191 |
3,370 |
0.10 |
| 2025/09/12 |
193 |
193 |
191 |
191 |
610 |
-0.05 |
| 2025/09/16 |
192 |
192 |
190 |
191 |
7,440 |
-0.26 |
| 2025/09/17 |
191 |
191 |
191 |
191 |
550 |
0.05 |
| 2025/09/18 |
192 |
192 |
191 |
191 |
540 |
0.10 |
| 2025/09/19 |
193 |
193 |
190 |
190 |
6,100 |
-0.68 |
| 2025/09/22 |
190 |
190 |
190 |
190 |
240 |
0.05 |
| 2025/09/24 |
191 |
191 |
190 |
190 |
760 |
-0.11 |
| 2025/09/25 |
190 |
190 |
189 |
190 |
890 |
0.11 |
| 2025/09/26 |
192 |
192 |
189 |
189 |
510 |
-0.16 |
| 2025/09/29 |
190 |
190 |
190 |
190 |
370 |
0.21 |
| 2025/09/30 |
190 |
190 |
190 |
190 |
370 |
0.21 |
| 2025/10/01 |
191 |
191 |
190 |
190 |
240 |
-0.11 |
| 2025/10/02 |
192 |
192 |
190 |
190 |
5,670 |
0.16 |
| 2025/10/03 |
191 |
191 |
191 |
191 |
780 |
0.11 |
| 2025/10/06 |
191 |
191 |
190 |
190 |
719,040 |
-0.26 |
| 2025/10/07 |
195 |
195 |
189 |
190 |
900 |
-0.21 |
| 2025/10/08 |
191 |
191 |
190 |
190 |
1,040 |
0.21 |
| 2025/10/09 |
192 |
192 |
189 |
189 |
3,400 |
-0.74 |
| 2025/10/10 |
189 |
189 |
189 |
189 |
2,750 |
0.37 |
| 2025/10/14 |
194 |
194 |
189 |
189 |
118,560 |
-0.05 |
| 2025/10/15 |
190 |
192 |
190 |
192 |
1,120 |
1.59 |
| 2025/10/16 |
192 |
192 |
191 |
191 |
140 |
-0.47 |
| 2025/10/17 |
191 |
192 |
191 |
192 |
30,380 |
0.31 |
| 2025/10/20 |
193 |
193 |
191 |
191 |
7,539,120 |
-0.57 |
| 2025/10/21 |
191 |
191 |
191 |
191 |
70 |
0.21 |
| 2025/10/22 |
191 |
192 |
191 |
192 |
60 |
0.16 |
| 2025/10/23 |
191 |
191 |
191 |
191 |
90 |
-0.16 |
| 2025/10/24 |
191 |
191 |
191 |
191 |
1,440 |
0.00 |
| 2025/10/27 |
191 |
191 |
190 |
190 |
7,240 |
-0.52 |
| 2025/10/28 |
190 |
191 |
190 |
191 |
80 |
0.21 |
| 2025/10/29 |
191 |
191 |
190 |
190 |
430 |
-0.10 |
| 2025/10/30 |
191 |
191 |
190 |
190 |
810 |
0.00 |
| 2025/10/31 |
190 |
191 |
190 |
191 |
100 |
0.16 |
| 2025/11/04 |
191 |
191 |
190 |
191 |
370 |
-0.10 |
| 2025/11/05 |
191 |
191 |
190 |
190 |
450 |
-0.16 |
| 2025/11/06 |
192 |
192 |
190 |
190 |
430 |
-0.05 |
| 2025/11/07 |
190 |
190 |
190 |
190 |
700 |
0.00 |
| 2025/11/10 |
190 |
190 |
190 |
190 |
380 |
-0.16 |
| 2025/11/11 |
190 |
190 |
190 |
190 |
820 |
0.26 |
| 2025/11/12 |
190 |
191 |
190 |
190 |
230 |
0.05 |
| 2025/11/13 |
190 |
191 |
190 |
191 |
670 |
0.32 |
| 2025/11/14 |
191 |
191 |
190 |
190 |
370 |
-0.37 |
| 2025/11/17 |
190 |
190 |
190 |
190 |
310 |
-0.11 |
| 2025/11/18 |
190 |
190 |
190 |
190 |
60 |
0.11 |
| 2025/11/19 |
190 |
190 |
190 |
190 |
210 |
-0.32 |
| 2025/11/20 |
190 |
190 |
190 |
190 |
170 |
0.16 |
| 2025/11/21 |
190 |
190 |
190 |
190 |
80 |
-0.05 |
| 2025/11/25 |
190 |
190 |
190 |
190 |
350 |
0.26 |
| 2025/11/26 |
190 |
191 |
190 |
191 |
100 |
0.16 |
| 2025/11/27 |
191 |
191 |
191 |
191 |
1,560 |
0.21 |
| 2025/11/28 |
191 |
191 |
190 |
191 |
470 |
0.00 |
| 2025/12/01 |
191 |
191 |
191 |
191 |
190 |
-0.05 |
| 2025/12/02 |
190 |
190 |
190 |
190 |
1,210 |
-0.52 |
| 2025/12/03 |
190 |
190 |
190 |
190 |
50 |
-0.05 |
| 2025/12/04 |
190 |
190 |
189 |
189 |
410 |
-0.37 |
| 2025/12/05 |
190 |
190 |
189 |
189 |
190 |
0.11 |
| 2025/12/08 |
190 |
190 |
189 |
189 |
2,160 |
-0.26 |
| 2025/12/09 |
189 |
189 |
188 |
189 |
5,490 |
-0.11 |
| 2025/12/10 |
189 |
189 |
189 |
189 |
190 |
0.00 |
| 2025/12/11 |
189 |
189 |
189 |
189 |
60 |
0.11 |
| 2025/12/12 |
189 |
189 |
189 |
189 |
220 |
-0.16 |
| 2025/12/15 |
188 |
189 |
188 |
189 |
1,820 |
0.00 |
| 2025/12/16 |
189 |
189 |
189 |
189 |
760 |
0.11 |
| 2025/12/17 |
189 |
189 |
189 |
189 |
160 |
0.11 |
| 2025/12/18 |
189 |
189 |
189 |
189 |
110 |
-0.11 |
| 2025/12/19 |
189 |
189 |
189 |
189 |
280 |
-0.11 |
| 2025/12/22 |
188 |
188 |
187 |
188 |
1,240 |
-0.48 |
| 2025/12/23 |
188 |
188 |
188 |
188 |
290 |
0.21 |
| 2025/12/24 |
189 |
189 |
189 |
189 |
180 |
0.43 |
| 2025/12/25 |
189 |
189 |
189 |
189 |
90 |
0.00 |
| 2025/12/26 |
189 |
189 |
189 |
189 |
80 |
0.05 |
| 2025/12/29 |
189 |
189 |
188 |
189 |
690 |
-0.21 |
| 2025/12/30 |
189 |
190 |
189 |
189 |
120 |
0.27 |
| 2026/01/05 |
189 |
189 |
188 |
188 |
1,610 |
-0.48 |
| 2026/01/06 |
188 |
189 |
188 |
188 |
90 |
0.00 |
| 2026/01/07 |
189 |
189 |
189 |
189 |
1,580 |
0.32 |
| 2026/01/08 |
188 |
188 |
188 |
188 |
1,330 |
-0.37 |
| 2026/01/09 |
188 |
188 |
188 |
188 |
160 |
0.00 |
| 2026/01/13 |
189 |
189 |
188 |
188 |
2,770 |
-0.21 |
| 2026/01/14 |
188 |
188 |
188 |
188 |
53,120 |
0.21 |
| 2026/01/15 |
189 |
189 |
188 |
189 |
160 |
0.21 |
| 2026/01/16 |
190 |
190 |
188 |
189 |
100 |
0.00 |
| 2026/01/19 |
190 |
190 |
188 |
188 |
450 |
-0.05 |
| 2026/01/20 |
189 |
189 |
188 |
188 |
70 |
-0.05 |
| 2026/01/21 |
188 |
188 |
188 |
188 |
54,510 |
0.05 |
