ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０ 233A
2,075円
(時刻：15:30)
▲ +7円 (+0.33%)
価格情報
| 始値 | 2,084円 |
| 高値 | 2,084円 |
| 安値 | 2,066円 |
| 終値 | 2,075円 |
| 出来高 | 8,858株 |
| 売買代金 | 18,415,819円 |
| 売り気配 (15:30) | 2,075円 |
| 買い気配 (15:30) | 2,072円 |
| 年初来高値 (2025/12/08) | 2,248円 |
| 年初来安値 (2025/04/07) | 1,694円 |
基本情報
| 銘柄名 | ｉＦｒｅｅＥＴＦ インドＮｉｆｔｙ５０ |
| 英文銘柄名 | IFREEETF NIFTY50 |
| 時価総額 | 4,826,712,000.0円 |
| 発行済株式総数 | 2,334,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | 注意喚起 |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/20 | 1,488 | 1,100 | 51,520 | -2,990 |
| 2026/01/19 | 388 | -445 | 54,510 | 104 |
| 2026/01/16 | 833 | 149 | 54,406 | 701 |
| 2026/01/15 | 684 | 100 | 53,705 | -2,478 |
| 2026/01/14 | 584 | -200 | 56,183 | 254 |
| 2026/01/13 | 784 | 50 | 55,929 | 2,966 |
| 2026/01/09 | 734 | 150 | 52,963 | -3,022 |
| 2026/01/08 | 584 | -101 | 55,985 | -133 |
| 2026/01/07 | 685 | -201 | 56,118 | 397 |
| 2026/01/06 | 886 | 404 | 55,721 | 6,792 |
| 2026/01/05 | 482 | -245 | 48,929 | 515 |
| 2025/12/30 | 727 | 49 | 48,414 | 60 |
| 2025/12/29 | 678 | -450 | 48,354 | -1,034 |
| 2025/12/26 | 1,128 | 98 | 49,388 | -365 |
| 2025/12/25 | 1,030 | -502 | 49,753 | -647 |
| 2025/12/24 | 1,532 | -219 | 50,400 | -8,590 |
| 2025/12/23 | 1,751 | 1,695 | 58,990 | 773 |
| 2025/12/22 | 56 | 49 | 58,217 | 1,425 |
| 2025/12/19 | 7 | 0 | 56,792 | -1,180 |
| 2025/12/18 | 7 | 7 | 57,972 | 540 |
| 2025/12/17 | 0 | 0 | 57,432 | 10,449 |
| 2025/12/16 | 0 | 0 | 46,983 | 5,033 |
| 2025/12/15 | 0 | 0 | 41,950 | 1,991 |
| 2025/12/12 | 0 | -10 | 39,959 | -6,929 |
| 2025/12/11 | 10 | -254 | 46,888 | 1,905 |
| 2025/12/10 | 264 | -294 | 44,983 | 3,887 |
| 2025/12/09 | 558 | 458 | 41,096 | -1,009 |
| 2025/12/08 | 100 | 0 | 42,105 | 1,221 |
| 2025/12/05 | 100 | -197 | 40,884 | -1,861 |
| 2025/12/04 | 297 | -301 | 42,745 | -1,124 |
| 2025/12/03 | 598 | 169 | 43,869 | 4,810 |
| 2025/12/02 | 429 | -249 | 39,059 | -4,009 |
| 2025/12/01 | 678 | 148 | 43,068 | 718 |
| 2025/11/28 | 530 | 147 | 42,350 | 288 |
| 2025/11/27 | 383 | 49 | 42,062 | 916 |
| 2025/11/26 | 334 | -17 | 41,146 | 380 |
| 2025/11/25 | 351 | 46 | 40,766 | -1,638 |
| 2025/11/21 | 305 | -3 | 42,404 | 2,309 |
| 2025/11/20 | 308 | 155 | 40,095 | 1,536 |
| 2025/11/19 | 153 | -150 | 38,559 | 22 |
| 2025/11/18 | 303 | 0 | 38,537 | 99 |
| 2025/11/17 | 303 | -100 | 38,438 | 1,152 |
| 2025/11/14 | 403 | 0 | 37,286 | 165 |
| 2025/11/13 | 403 | 150 | 37,121 | 3,292 |
| 2025/11/12 | 253 | 100 | 33,829 | -4,957 |
| 2025/11/11 | 153 | 0 | 38,786 | 958 |
| 2025/11/10 | 153 | -450 | 37,828 | 68 |
| 2025/11/07 | 603 | 0 | 37,760 | -2,003 |
| 2025/11/06 | 603 | 0 | 39,763 | -3,650 |
| 2025/11/05 | 603 | -198 | 43,413 | -1,595 |
| 2025/10/31 | 711 | -300 | 51,707 | -995 |
| 2025/10/30 | 1,011 | -28 | 52,702 | 2,421 |
| 2025/10/29 | 1,039 | 0 | 50,281 | 3,075 |
| 2025/10/28 | 1,039 | 250 | 47,206 | -6,670 |
| 2025/10/27 | 789 | -249 | 53,876 | 5,529 |
| 2025/10/24 | 1,038 | 292 | 48,347 | 2,184 |
| 2025/10/23 | 746 | 61 | 46,163 | -1,968 |
| 2025/10/22 | 685 | 50 | 48,131 | 11,668 |
| 2025/10/21 | 635 | -33 | 36,463 | 3,777 |
| 2025/10/20 | 668 | -82 | 32,686 | -1,716 |
| 2025/10/17 | 750 | 100 | 34,402 | 6,485 |
| 2025/10/16 | 650 | -49 | 27,917 | 43 |
| 2025/10/15 | 699 | 57 | 27,874 | -89 |
| 2025/10/14 | 642 | 0 | 27,963 | 20 |
| 2025/10/10 | 642 | -50 | 27,943 | 753 |
| 2025/10/09 | 692 | 50 | 27,190 | -931 |
| 2025/10/08 | 642 | 1 | 28,121 | -3,334 |
| 2025/10/07 | 641 | 41 | 31,455 | -340 |
| 2025/10/06 | 600 | -500 | 31,795 | -645 |
| 2025/10/03 | 1,100 | 0 | 32,440 | -64 |
| 2025/10/02 | 1,100 | -100 | 32,504 | -131 |
| 2025/10/01 | 1,200 | 0 | 32,635 | -174 |
| 2025/09/30 | 1,200 | 500 | 32,809 | -6,881 |
| 2025/09/29 | 700 | 100 | 39,690 | -242 |
| 2025/09/26 | 600 | 0 | 39,932 | -104 |
| 2025/09/25 | 600 | 0 | 40,036 | 8,261 |
| 2025/09/22 | 600 | 0 | 37,821 | 817 |
| 2025/09/19 | 600 | -103 | 37,004 | -397 |
| 2025/09/18 | 703 | -2 | 37,401 | -1,063 |
| 2025/09/17 | 705 | 0 | 38,464 | 265 |
| 2025/09/16 | 705 | -49 | 38,199 | -7,904 |
| 2025/09/12 | 754 | -1,951 | 46,103 | -649 |
| 2025/09/11 | 2,705 | 2,000 | 46,752 | -370 |
| 2025/09/10 | 705 | 0 | 47,122 | -377 |
| 2025/09/09 | 705 | 0 | 47,499 | 57 |
| 2025/09/08 | 705 | -200 | 47,442 | 1,300 |
| 2025/09/05 | 905 | -26 | 46,142 | 8,547 |
| 2025/09/04 | 931 | -4 | 37,595 | 477 |
| 2025/09/03 | 935 | -1,432 | 37,118 | 214 |
| 2025/09/02 | 2,367 | 0 | 36,904 | 0 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/09 | 784 | 106 | 55,929 | 7,575 |
| 2025/12/26 | 678 | 622 | 48,354 | -9,863 |
| 2025/12/19 | 56 | 56 | 58,217 | 16,267 |
| 2025/12/12 | 0 | -100 | 41,950 | -155 |
| 2025/12/05 | 100 | -578 | 42,105 | -963 |
| 2025/11/28 | 678 | 327 | 43,068 | 2,302 |
| 2025/11/21 | 351 | 48 | 40,766 | 2,328 |
| 2025/11/14 | 303 | 150 | 38,438 | 610 |
| 2025/11/07 | 153 | -648 | 37,828 | -7,180 |
| 2025/10/31 | 801 | 12 | 45,008 | -8,868 |
| 2025/10/24 | 789 | 121 | 53,876 | 21,190 |
| 2025/10/17 | 668 | 26 | 32,686 | 4,723 |
| 2025/10/10 | 642 | 42 | 27,963 | -3,832 |
| 2025/10/03 | 600 | -100 | 31,795 | -7,895 |
| 2025/09/26 | 700 | 100 | 39,690 | 1,869 |
| 2025/09/19 | 600 | -105 | 37,821 | -378 |
| 2025/09/12 | 705 | 0 | 38,199 | -9,243 |
| 2025/09/05 | 705 | -428 | 47,442 | 10,565 |
| 2025/08/29 | 1,133 | 344 | 36,877 | 1,934 |
| 2025/08/22 | 789 | -214 | 34,943 | 2,950 |
| 2025/08/15 | 1,003 | -416 | 31,993 | 5,133 |
| 2025/08/08 | 1,419 | 754 | 26,860 | 2,673 |
| 2025/08/01 | 665 | 40 | 24,187 | -4,210 |
| 2025/07/25 | 625 | -574 | 28,397 | -2,850 |
| 2025/07/18 | 1,199 | 530 | 31,247 | -536 |
| 2025/07/11 | 669 | -263 | 31,783 | -16,732 |
| 2025/07/04 | 932 | -917 | 48,515 | 4,598 |
| 2025/06/27 | 1,849 | 894 | 43,917 | 2,538 |
| 2025/06/20 | 955 | 353 | 41,379 | -20,293 |
| 2025/06/13 | 602 | -70 | 61,672 | -16,172 |
| 2025/06/06 | 672 | -82 | 77,844 | 4,990 |
| 2025/05/30 | 754 | 141 | 72,854 | -9,428 |
| 2025/05/23 | 613 | -92 | 82,282 | 1,371 |
| 2025/05/16 | 705 | 50 | 80,911 | -25,058 |
| 2025/05/09 | 655 | -542 | 105,969 | 4,277 |
| 2025/05/02 | 1,197 | 620 | 101,692 | 1,461 |
| 2025/04/25 | 577 | 513 | 100,231 | -4,170 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/11/04 | JANE STREET SINGAPORE PTE. LIMITED | 0 （2.47%→0.00%） |
| 2025/10/30 | JANE STREET SINGAPORE PTE. LIMITED | 52,091 （2.19%→2.47%） |
| 2025/10/29 | JANE STREET SINGAPORE PTE. LIMITED | 46,310 （1.95%→2.19%） |
| 2025/10/28 | JANE STREET SINGAPORE PTE. LIMITED | 40,563 （1.74%→1.95%） |
| 2025/10/27 | JANE STREET SINGAPORE PTE. LIMITED | 34,998 （1.61%→1.74%） |
| 2025/10/24 | JANE STREET SINGAPORE PTE. LIMITED | 32,313 （1.52%→1.61%） |
| 2025/10/23 | JANE STREET SINGAPORE PTE. LIMITED | 30,562 （1.30%→1.52%） |
| 2025/10/22 | JANE STREET SINGAPORE PTE. LIMITED | 26,183 （0.66%→1.30%） |
| 2025/10/21 | JANE STREET SINGAPORE PTE. LIMITED | 13,225 （0.32%→0.66%） |
| 2025/07/24 | JANE STREET SINGAPORE PTE. LIMITED | 0 （1.26%→0.00%） |
| 2025/07/23 | JANE STREET SINGAPORE PTE. LIMITED | 21,669 （1.08%→1.26%） |
| 2025/07/22 | JANE STREET SINGAPORE PTE. LIMITED | 18,615 （0.70%→1.08%） |
| 2025/07/21 | JANE STREET SINGAPORE PTE. LIMITED | 11,999 （0.68%→0.70%） |
| 2025/07/18 | JANE STREET SINGAPORE PTE. LIMITED | 11,999 （0.21%→0.68%） |
| 2025/05/12 | JANE STREET EUROPE LIMITED | 0 （1.52%→0.00%） |
| 2025/05/09 | JANE STREET EUROPE LIMITED | 29,998 （0.66%→1.52%） |
| 2025/05/08 | JANE STREET EUROPE LIMITED | 12,997 （None→0.66%） |
| 2025/04/23 | JANE STREET EUROPE LIMITED | 0 （0.66%→0.00%） |
| 2025/04/22 | JANE STREET EUROPE LIMITED | 12,274 （0.86%→0.66%） |
| 2025/04/21 | JANE STREET EUROPE LIMITED | 15,868 （None→0.86%） |
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 |
|---|---|---|---|
| 2025/09/01 | 0 | 120 | ***** |
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 | 1,410 | 1,427 | -17 | 5 | 120 | |||
| 2026/01/19 | 東証 | 1,720 | 1,407 | 313 | 5 | 120 | - | - | - |
| 2026/01/16 | 東証 | 1,219 | 377 | 842 | 5 | 120 | - | - | - |
| 2026/01/15 | 東証 | 1,210 | 604 | 606 | 5 | 120 | - | - | - |
| 2026/01/14 | 東証 | 1,210 | 504 | 706 | 15 | 360 | - | - | - |
| 2026/01/13 | 東証 | 2,370 | 196 | 2,174 | 5 | 120 | - | - | - |
| 2026/01/09 | 東証 | 2,320 | 575 | 1,745 | 5 | 120 | - | - | - |
| 2026/01/08 | 東証 | 2,325 | 553 | 1,772 | 5 | 120 | - | - | - |
| 2026/01/07 | 東証 | 2,320 | 286 | 2,034 | 20 | 480 | - | - | - |
| 2026/01/06 | 東証 | 2,320 | 200 | 2,120 | 5 | 120 | - | - | - |
| 2026/01/05 | 東証 | 2,320 | 429 | 1,891 | 5 | 120 | - | - | - |
| 2025/12/30 | 東証 | 2,080 | 49 | 2,031 | 5 | 120 | - | - | - |
| 2025/12/29 | 東証 | 1,830 | 49 | 1,781 | 5 | 120 | - | - | - |
| 2025/12/26 | 東証 | 1,850 | 49 | 1,801 | 30 | 720 | - | - | - |
| 2025/12/25 | 東証 | 1,850 | 477 | 1,373 | 5 | 120 | - | - | - |
| 2025/12/24 | 東証 | 2,628 | 476 | 2,152 | 15 | 360 | - | - | - |
| 2025/12/23 | 東証 | 2,193 | 476 | 1,717 | 5 | 120 | - | - | - |
| 2025/12/22 | 東証 | 1,920 | 491 | 1,429 | 5 | 120 | - | - | - |
| 2025/12/19 | 東証 | 2,400 | 0 | 2,400 | 5 | 120 | - | - | - |
| 2025/12/18 | 東証 | 3,111 | 0 | 3,111 | 5 | 120 | - | - | - |
| 2025/12/17 | 東証 | 4,211 | 0 | 4,211 | 15 | 360 | - | - | - |
| 2025/12/16 | 東証 | 1,830 | 0 | 1,830 | 5 | 120 | - | - | - |
| 2025/12/15 | 東証 | 2,230 | 0 | 2,230 | 5 | 120 | - | - | - |
| 2025/12/12 | 東証 | 1,820 | 0 | 1,820 | 5 | 120 | - | - | - |
| 2025/12/11 | 東証 | 925 | 0 | 925 | 5 | 120 | - | - | - |
| 2025/12/10 | 東証 | 825 | 10 | 815 | 15 | 360 | - | - | - |
| 2025/12/09 | 東証 | 809 | 239 | 570 | 5 | 120 | - | - | - |
| 2025/12/08 | 東証 | 1,693 | 239 | 1,454 | 5 | 120 | - | - | - |
| 2025/12/05 | 東証 | 1,840 | 49 | 1,791 | 5 | 120 | - | - | - |
| 2025/12/04 | 東証 | 1,735 | 49 | 1,686 | 5 | 120 | - | - | - |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年10月16日 11時00分 | 2025年9月期（2025年3月5日～2025年9月4日）決算短信 |
| 2025年09月10日 11時00分 | 上場投資信託（ETF）の投資信託約款変更のお知らせ |
| 2025年09月05日 15時10分 | （訂正）「iFreeETFの収益分配のお知らせ」の一部訂正について |
| 2025年09月04日 18時15分 | iFreeETFの収益分配のお知らせ |
| 2025年09月02日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
| 2025年04月18日 11時00分 | 2025年3月期（2024年8月16日～2025年3月4日）決算短信 |
| 2025年03月04日 18時15分 | iFreeETFの収益分配のお知らせ |
| 2025年02月28日 08時50分 | iFreeETFの収益分配金見込額のお知らせ |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
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(%) |
|---|---|---|---|---|---|---|
| 2024/08/20 | 2,030 | 2,045 | 2,022 | 2,040 | 129,389 | - |
| 2024/08/21 | 2,038 | 2,038 | 2,009 | 2,021 | 153,348 | -0.93 |
| 2024/08/22 | 2,031 | 2,039 | 2,025 | 2,033 | 43,303 | 0.59 |
| 2024/08/23 | 2,037 | 2,037 | 2,026 | 2,037 | 38,599 | 0.20 |
| 2024/08/26 | 2,027 | 2,037 | 2,015 | 2,034 | 62,530 | -0.15 |
| 2024/08/27 | 2,038 | 2,048 | 2,035 | 2,048 | 17,909 | 0.69 |
| 2024/08/28 | 2,032 | 2,044 | 2,029 | 2,044 | 29,364 | -0.20 |
| 2024/08/29 | 2,037 | 2,052 | 2,034 | 2,050 | 15,363 | 0.29 |
| 2024/08/30 | 2,053 | 2,063 | 2,050 | 2,062 | 17,004 | 0.59 |
| 2024/09/02 | 2,095 | 2,145 | 2,091 | 2,098 | 91,998 | 1.75 |
| 2024/09/03 | 2,130 | 2,130 | 2,080 | 2,084 | 89,795 | -0.67 |
| 2024/09/04 | 2,049 | 2,055 | 2,039 | 2,050 | 36,123 | -1.63 |
| 2024/09/05 | 2,040 | 2,094 | 2,033 | 2,037 | 24,257 | -0.63 |
| 2024/09/06 | 2,034 | 2,040 | 1,998 | 2,000 | 87,617 | -1.82 |
| 2024/09/09 | 1,995 | 2,008 | 1,980 | 2,004 | 25,957 | 0.20 |
| 2024/09/10 | 2,029 | 2,029 | 2,001 | 2,010 | 14,647 | 0.30 |
| 2024/09/11 | 2,003 | 2,007 | 1,972 | 1,982 | 78,120 | -1.39 |
| 2024/09/12 | 2,000 | 2,008 | 1,999 | 2,003 | 8,201 | 1.06 |
| 2024/09/13 | 2,015 | 2,017 | 2,002 | 2,008 | 11,024 | 0.25 |
| 2024/09/17 | 2,023 | 2,024 | 2,001 | 2,007 | 36,852 | -0.05 |
| 2024/09/18 | 2,013 | 2,024 | 2,013 | 2,022 | 16,525 | 0.75 |
| 2024/09/19 | 2,034 | 2,057 | 2,034 | 2,037 | 24,887 | 0.74 |
| 2024/09/20 | 2,084 | 2,084 | 2,042 | 2,066 | 48,291 | 1.42 |
| 2024/09/24 | 2,100 | 2,109 | 2,095 | 2,107 | 42,646 | 1.98 |
| 2024/09/25 | 2,081 | 2,093 | 2,081 | 2,089 | 15,687 | -0.85 |
| 2024/09/26 | 2,105 | 2,125 | 2,103 | 2,124 | 28,921 | 1.68 |
| 2024/09/27 | 2,129 | 2,160 | 2,129 | 2,153 | 17,104 | 1.37 |
| 2024/09/30 | 2,110 | 2,118 | 2,063 | 2,064 | 63,938 | -4.13 |
| 2024/10/01 | 2,114 | 2,114 | 2,089 | 2,093 | 54,198 | 1.41 |
| 2024/10/02 | 2,093 | 2,093 | 2,065 | 2,072 | 58,233 | -1.00 |
| 2024/10/03 | 2,122 | 2,122 | 2,093 | 2,095 | 36,006 | 1.11 |
| 2024/10/04 | 2,095 | 2,098 | 2,064 | 2,073 | 122,669 | -1.05 |
| 2024/10/07 | 2,111 | 2,111 | 2,067 | 2,081 | 41,635 | 0.39 |
| 2024/10/08 | 2,072 | 2,075 | 2,047 | 2,075 | 81,911 | -0.29 |
| 2024/10/09 | 2,099 | 2,099 | 2,073 | 2,097 | 41,115 | 1.06 |
| 2024/10/10 | 2,108 | 2,111 | 2,081 | 2,094 | 16,202 | -0.14 |
| 2024/10/11 | 2,090 | 2,090 | 2,072 | 2,074 | 13,382 | -0.96 |
| 2024/10/15 | 2,108 | 2,108 | 2,092 | 2,094 | 34,111 | 0.96 |
| 2024/10/16 | 2,087 | 2,092 | 2,079 | 2,083 | 30,153 | -0.53 |
| 2024/10/17 | 2,091 | 2,091 | 2,071 | 2,072 | 50,957 | -0.53 |
| 2024/10/18 | 2,075 | 2,075 | 2,060 | 2,074 | 30,685 | 0.10 |
| 2024/10/21 | 2,096 | 2,096 | 2,057 | 2,071 | 149,671 | -0.14 |
| 2024/10/22 | 2,086 | 2,100 | 2,080 | 2,084 | 59,411 | 0.63 |
| 2024/10/23 | 2,076 | 2,089 | 2,072 | 2,088 | 71,133 | 0.19 |
| 2024/10/24 | 2,088 | 2,090 | 2,071 | 2,080 | 35,446 | -0.38 |
| 2024/10/25 | 2,073 | 2,077 | 2,040 | 2,046 | 46,835 | -1.63 |
| 2024/10/28 | 2,066 | 2,096 | 2,061 | 2,094 | 50,758 | 2.35 |
| 2024/10/29 | 2,099 | 2,099 | 2,063 | 2,068 | 53,321 | -1.24 |
| 2024/10/30 | 2,071 | 2,098 | 2,071 | 2,098 | 24,755 | 1.45 |
| 2024/10/31 | 2,087 | 2,097 | 2,077 | 2,078 | 17,596 | -0.95 |
| 2024/11/01 | 2,068 | 2,075 | 2,066 | 2,074 | 40,228 | -0.19 |
| 2024/11/05 | 2,078 | 2,078 | 2,031 | 2,035 | 67,332 | -1.88 |
| 2024/11/06 | 2,057 | 2,099 | 2,047 | 2,099 | 62,155 | 3.14 |
| 2024/11/07 | 2,119 | 2,120 | 2,080 | 2,083 | 66,419 | -0.76 |
| 2024/11/08 | 2,079 | 2,080 | 2,055 | 2,057 | 34,845 | -1.25 |
| 2024/11/11 | 2,057 | 2,079 | 2,050 | 2,076 | 70,941 | 0.92 |
| 2024/11/12 | 2,059 | 2,072 | 2,059 | 2,065 | 49,382 | -0.53 |
| 2024/11/13 | 2,055 | 2,057 | 2,042 | 2,048 | 43,797 | -0.82 |
| 2024/11/14 | 2,049 | 2,057 | 2,040 | 2,044 | 64,942 | -0.20 |
| 2024/11/15 | 2,053 | 2,055 | 2,046 | 2,046 | 23,951 | 0.10 |
| 2024/11/18 | 2,025 | 2,029 | 2,007 | 2,023 | 97,111 | -1.12 |
| 2024/11/19 | 2,038 | 2,045 | 2,018 | 2,045 | 39,188 | 1.09 |
| 2024/11/20 | 2,037 | 2,045 | 2,033 | 2,045 | 27,005 | 0.00 |
| 2024/11/21 | 2,049 | 2,049 | 2,008 | 2,018 | 52,153 | -1.32 |
| 2024/11/22 | 2,028 | 2,033 | 2,008 | 2,033 | 68,778 | 0.74 |
| 2024/11/25 | 2,060 | 2,093 | 2,050 | 2,088 | 89,653 | 2.71 |
| 2024/11/26 | 2,100 | 2,100 | 2,073 | 2,075 | 49,711 | -0.62 |
| 2024/11/27 | 2,081 | 2,081 | 2,044 | 2,046 | 77,379 | -1.40 |
| 2024/11/28 | 2,046 | 2,054 | 2,028 | 2,028 | 9,696 | -0.88 |
| 2024/11/29 | 2,039 | 2,039 | 2,003 | 2,013 | 59,588 | -0.74 |
| 2024/12/02 | 2,021 | 2,027 | 2,011 | 2,019 | 23,748 | 0.30 |
| 2024/12/03 | 2,018 | 2,037 | 2,017 | 2,037 | 8,173 | 0.89 |
| 2024/12/04 | 2,040 | 2,042 | 2,027 | 2,029 | 29,159 | -0.39 |
| 2024/12/05 | 2,051 | 2,051 | 2,019 | 2,024 | 39,376 | -0.25 |
| 2024/12/06 | 2,060 | 2,060 | 2,050 | 2,056 | 33,959 | 1.58 |
| 2024/12/09 | 2,053 | 2,053 | 2,040 | 2,051 | 22,388 | -0.24 |
| 2024/12/10 | 2,057 | 2,068 | 2,055 | 2,060 | 19,818 | 0.44 |
| 2024/12/11 | 2,051 | 2,074 | 2,051 | 2,074 | 46,623 | 0.68 |
| 2024/12/12 | 2,077 | 2,079 | 2,070 | 2,078 | 22,657 | 0.19 |
| 2024/12/13 | 2,077 | 2,077 | 2,047 | 2,076 | 37,203 | -0.10 |
| 2024/12/16 | 2,099 | 2,106 | 2,090 | 2,092 | 25,420 | 0.77 |
| 2024/12/17 | 2,100 | 2,100 | 2,077 | 2,078 | 22,473 | -0.67 |
| 2024/12/18 | 2,069 | 2,069 | 2,051 | 2,053 | 14,452 | -1.20 |
| 2024/12/19 | 2,045 | 2,054 | 2,036 | 2,053 | 40,937 | 0.00 |
| 2024/12/20 | 2,087 | 2,088 | 2,065 | 2,069 | 69,741 | 0.78 |
| 2024/12/23 | 2,059 | 2,061 | 2,046 | 2,055 | 29,536 | -0.68 |
| 2024/12/24 | 2,069 | 2,069 | 2,048 | 2,058 | 30,648 | 0.15 |
| 2024/12/25 | 2,060 | 2,063 | 2,052 | 2,052 | 19,133 | -0.29 |
| 2024/12/26 | 2,069 | 2,069 | 2,049 | 2,052 | 23,024 | 0.00 |
| 2024/12/27 | 2,060 | 2,072 | 2,056 | 2,063 | 9,728 | 0.54 |
| 2024/12/30 | 2,068 | 2,073 | 2,052 | 2,072 | 79,665 | 0.44 |
| 2025/01/06 | 2,090 | 2,090 | 2,036 | 2,036 | 44,300 | -1.74 |
| 2025/01/07 | 2,040 | 2,052 | 2,040 | 2,047 | 30,764 | 0.54 |
| 2025/01/08 | 2,047 | 2,048 | 2,033 | 2,034 | 18,485 | -0.64 |
| 2025/01/09 | 2,031 | 2,039 | 2,030 | 2,037 | 24,052 | 0.15 |
| 2025/01/10 | 2,045 | 2,050 | 2,022 | 2,029 | 13,794 | -0.39 |
| 2025/01/14 | 2,015 | 2,015 | 1,980 | 1,986 | 94,792 | -2.12 |
| 2025/01/15 | 1,989 | 1,992 | 1,980 | 1,984 | 42,936 | -0.10 |
| 2025/01/16 | 1,988 | 1,990 | 1,972 | 1,978 | 43,648 | -0.30 |
| 2025/01/17 | 1,960 | 1,986 | 1,946 | 1,965 | 50,899 | -0.66 |
| 2025/01/20 | 1,991 | 1,992 | 1,959 | 1,977 | 25,293 | 0.61 |
| 2025/01/21 | 1,985 | 1,985 | 1,951 | 1,970 | 70,707 | -0.35 |
| 2025/01/22 | 1,966 | 1,966 | 1,948 | 1,948 | 70,989 | -1.12 |
| 2025/01/23 | 1,968 | 1,981 | 1,962 | 1,977 | 40,404 | 1.49 |
| 2025/01/24 | 1,982 | 1,983 | 1,955 | 1,975 | 92,838 | -0.10 |
| 2025/01/27 | 1,981 | 1,981 | 1,937 | 1,945 | 143,027 | -1.52 |
| 2025/01/28 | 1,938 | 1,945 | 1,932 | 1,945 | 44,678 | 0.00 |
| 2025/01/29 | 1,948 | 1,948 | 1,934 | 1,940 | 42,506 | -0.26 |
| 2025/01/30 | 1,935 | 1,960 | 1,935 | 1,960 | 47,505 | 1.03 |
| 2025/01/31 | 1,950 | 1,970 | 1,950 | 1,969 | 34,570 | 0.46 |
| 2025/02/03 | 1,964 | 1,964 | 1,943 | 1,946 | 89,603 | -1.17 |
| 2025/02/04 | 1,970 | 1,971 | 1,955 | 1,970 | 32,480 | 1.23 |
| 2025/02/05 | 1,978 | 1,978 | 1,958 | 1,963 | 12,110 | -0.36 |
| 2025/02/06 | 1,949 | 1,959 | 1,933 | 1,939 | 30,063 | -1.22 |
| 2025/02/07 | 1,929 | 1,932 | 1,916 | 1,926 | 102,281 | -0.67 |
| 2025/02/10 | 1,912 | 1,917 | 1,894 | 1,901 | 120,082 | -1.30 |
| 2025/02/12 | 1,918 | 1,925 | 1,898 | 1,911 | 67,209 | 0.53 |
| 2025/02/13 | 1,911 | 1,932 | 1,911 | 1,930 | 46,454 | 0.99 |
| 2025/02/14 | 1,921 | 1,921 | 1,888 | 1,895 | 41,070 | -1.81 |
| 2025/02/17 | 1,892 | 1,893 | 1,869 | 1,876 | 102,095 | -1.00 |
| 2025/02/18 | 1,886 | 1,890 | 1,875 | 1,875 | 37,949 | -0.05 |
| 2025/02/19 | 1,885 | 1,890 | 1,874 | 1,885 | 53,495 | 0.53 |
| 2025/02/20 | 1,883 | 1,883 | 1,855 | 1,862 | 97,246 | -1.22 |
| 2025/02/21 | 1,861 | 1,867 | 1,855 | 1,858 | 36,421 | -0.21 |
| 2025/02/25 | 1,845 | 1,846 | 1,823 | 1,824 | 64,271 | -1.83 |
| 2025/02/26 | 1,823 | 1,824 | 1,816 | 1,821 | 22,101 | -0.16 |
| 2025/02/27 | 1,819 | 1,824 | 1,808 | 1,810 | 66,402 | -0.60 |
| 2025/02/28 | 1,809 | 1,812 | 1,787 | 1,789 | 55,599 | -1.16 |
| 2025/03/03 | 1,804 | 1,817 | 1,777 | 1,778 | 66,284 | -0.61 |
| 2025/03/04 | 1,764 | 1,771 | 1,752 | 1,765 | 74,973 | -0.73 |
| 2025/03/05 | 1,773 | 1,800 | 1,769 | 1,798 | 77,569 | 1.87 |
| 2025/03/06 | 1,800 | 1,808 | 1,789 | 1,798 | 62,638 | 0.00 |
| 2025/03/07 | 1,799 | 1,799 | 1,783 | 1,792 | 66,124 | -0.33 |
| 2025/03/10 | 1,800 | 1,800 | 1,782 | 1,792 | 103,863 | 0.00 |
| 2025/03/11 | 1,765 | 1,773 | 1,746 | 1,770 | 81,276 | -1.23 |
| 2025/03/12 | 1,783 | 1,790 | 1,775 | 1,775 | 16,474 | 0.28 |
| 2025/03/13 | 1,794 | 1,795 | 1,777 | 1,780 | 26,155 | 0.28 |
| 2025/03/14 | 1,779 | 1,798 | 1,779 | 1,798 | 24,318 | 1.01 |
| 2025/03/17 | 1,800 | 1,815 | 1,797 | 1,809 | 31,722 | 0.61 |
| 2025/03/18 | 1,820 | 1,846 | 1,820 | 1,846 | 60,727 | 2.05 |
| 2025/03/19 | 1,852 | 1,861 | 1,842 | 1,861 | 65,124 | 0.81 |
| 2025/03/21 | 1,875 | 1,899 | 1,871 | 1,897 | 120,376 | 1.93 |
| 2025/03/24 | 1,915 | 1,931 | 1,912 | 1,930 | 50,040 | 1.74 |
| 2025/03/25 | 1,960 | 1,966 | 1,944 | 1,949 | 57,462 | 0.98 |
| 2025/03/26 | 1,948 | 1,949 | 1,939 | 1,939 | 55,667 | -0.51 |
| 2025/03/27 | 1,931 | 1,942 | 1,923 | 1,942 | 40,378 | 0.15 |
| 2025/03/28 | 1,950 | 1,953 | 1,940 | 1,947 | 16,502 | 0.26 |
| 2025/03/31 | 1,928 | 1,928 | 1,886 | 1,886 | 32,087 | -3.13 |
| 2025/04/01 | 1,906 | 1,920 | 1,901 | 1,905 | 39,340 | 1.01 |
| 2025/04/02 | 1,913 | 1,923 | 1,896 | 1,923 | 10,998 | 0.94 |
| 2025/04/03 | 1,845 | 1,868 | 1,810 | 1,858 | 156,958 | -3.38 |
| 2025/04/04 | 1,818 | 1,845 | 1,805 | 1,809 | 97,239 | -2.64 |
| 2025/04/07 | 1,694 | 1,834 | 1,694 | 1,834 | 75,415 | 1.38 |
| 2025/04/08 | 1,830 | 1,830 | 1,796 | 1,803 | 79,733 | -1.69 |
| 2025/04/09 | 1,764 | 1,791 | 1,741 | 1,791 | 57,131 | -0.67 |
| 2025/04/10 | 1,910 | 1,915 | 1,836 | 1,871 | 24,354 | 4.47 |
| 2025/04/11 | 1,820 | 1,874 | 1,779 | 1,874 | 67,876 | 0.16 |
| 2025/04/14 | 1,843 | 1,843 | 1,804 | 1,812 | 51,096 | -3.31 |
| 2025/04/15 | 1,826 | 1,830 | 1,816 | 1,826 | 50,763 | 0.77 |
| 2025/04/16 | 1,830 | 1,830 | 1,805 | 1,812 | 52,033 | -0.77 |
| 2025/04/17 | 1,837 | 1,856 | 1,827 | 1,856 | 138,591 | 2.43 |
| 2025/04/18 | 1,878 | 1,878 | 1,860 | 1,870 | 26,455 | 0.75 |
| 2025/04/21 | 1,878 | 1,878 | 1,843 | 1,866 | 85,583 | -0.21 |
| 2025/04/22 | 1,882 | 1,884 | 1,857 | 1,867 | 31,261 | 0.05 |
| 2025/04/23 | 1,923 | 1,927 | 1,879 | 1,885 | 64,459 | 0.96 |
| 2025/04/24 | 1,897 | 1,904 | 1,890 | 1,893 | 31,462 | 0.42 |
| 2025/04/25 | 1,916 | 1,924 | 1,878 | 1,878 | 82,080 | -0.79 |
| 2025/04/28 | 1,898 | 1,919 | 1,889 | 1,919 | 30,780 | 2.18 |
| 2025/04/30 | 1,915 | 1,915 | 1,894 | 1,906 | 33,202 | -0.68 |
| 2025/05/01 | 1,920 | 1,937 | 1,912 | 1,937 | 27,587 | 1.63 |
| 2025/05/02 | 1,953 | 1,990 | 1,948 | 1,965 | 52,685 | 1.45 |
| 2025/05/07 | 1,928 | 1,933 | 1,889 | 1,921 | 119,701 | -2.24 |
| 2025/05/08 | 1,933 | 1,941 | 1,915 | 1,941 | 43,937 | 1.04 |
| 2025/05/09 | 1,901 | 1,917 | 1,890 | 1,907 | 68,550 | -1.75 |
| 2025/05/12 | 1,945 | 2,011 | 1,944 | 2,008 | 277,134 | 5.30 |
| 2025/05/13 | 2,027 | 2,042 | 2,000 | 2,000 | 55,337 | -0.40 |
| 2025/05/14 | 2,019 | 2,019 | 1,993 | 1,993 | 30,981 | -0.35 |
| 2025/05/15 | 1,983 | 1,999 | 1,960 | 1,960 | 19,075 | -1.66 |
| 2025/05/16 | 1,989 | 2,002 | 1,981 | 1,983 | 36,073 | 1.17 |
| 2025/05/19 | 1,995 | 2,003 | 1,984 | 1,994 | 20,981 | 0.55 |
| 2025/05/20 | 2,000 | 2,006 | 1,972 | 1,977 | 25,325 | -0.85 |
| 2025/05/21 | 1,962 | 1,963 | 1,944 | 1,948 | 30,698 | -1.47 |
| 2025/05/22 | 1,941 | 1,947 | 1,920 | 1,920 | 23,240 | -1.44 |
| 2025/05/23 | 1,930 | 1,954 | 1,929 | 1,954 | 19,018 | 1.77 |
| 2025/05/26 | 1,965 | 1,969 | 1,949 | 1,964 | 55,267 | 0.51 |
| 2025/05/27 | 1,973 | 1,974 | 1,936 | 1,960 | 69,140 | -0.20 |
| 2025/05/28 | 1,975 | 1,975 | 1,951 | 1,952 | 26,055 | -0.41 |
| 2025/05/29 | 1,962 | 1,988 | 1,962 | 1,966 | 23,605 | 0.72 |
| 2025/05/30 | 1,962 | 1,966 | 1,951 | 1,958 | 25,706 | -0.41 |
| 2025/06/02 | 1,945 | 1,955 | 1,931 | 1,935 | 16,437 | -1.17 |
| 2025/06/03 | 1,935 | 1,949 | 1,932 | 1,941 | 22,378 | 0.31 |
| 2025/06/04 | 1,941 | 1,946 | 1,933 | 1,939 | 5,792 | -0.10 |
| 2025/06/05 | 1,922 | 1,939 | 1,919 | 1,939 | 8,794 | 0.00 |
| 2025/06/06 | 1,940 | 1,973 | 1,939 | 1,973 | 34,027 | 1.75 |
| 2025/06/09 | 1,980 | 1,993 | 1,974 | 1,986 | 70,704 | 0.66 |
| 2025/06/10 | 1,993 | 2,000 | 1,986 | 1,991 | 20,101 | 0.25 |
| 2025/06/11 | 1,997 | 2,008 | 1,990 | 2,008 | 16,356 | 0.85 |
| 2025/06/12 | 1,988 | 1,990 | 1,970 | 1,970 | 19,933 | -1.89 |
| 2025/06/13 | 1,970 | 1,970 | 1,913 | 1,925 | 122,950 | -2.28 |
| 2025/06/16 | 1,906 | 1,951 | 1,906 | 1,943 | 130,093 | 0.94 |
| 2025/06/17 | 1,959 | 1,967 | 1,942 | 1,948 | 77,708 | 0.26 |
| 2025/06/18 | 1,943 | 1,964 | 1,943 | 1,951 | 37,913 | 0.15 |
| 2025/06/19 | 1,941 | 1,948 | 1,933 | 1,946 | 26,924 | -0.26 |
| 2025/06/20 | 1,946 | 1,970 | 1,942 | 1,968 | 52,629 | 1.13 |
| 2025/06/23 | 1,968 | 1,978 | 1,965 | 1,976 | 56,202 | 0.41 |
| 2025/06/24 | 1,976 | 1,998 | 1,971 | 1,998 | 68,184 | 1.11 |
| 2025/06/25 | 1,993 | 1,995 | 1,983 | 1,990 | 20,376 | -0.40 |
| 2025/06/26 | 1,990 | 2,003 | 1,990 | 2,003 | 26,010 | 0.65 |
| 2025/06/27 | 2,019 | 2,026 | 2,015 | 2,021 | 25,580 | 0.90 |
| 2025/06/30 | 2,025 | 2,035 | 2,015 | 2,020 | 34,496 | -0.05 |
| 2025/07/01 | 2,016 | 2,017 | 2,007 | 2,007 | 9,332 | -0.64 |
| 2025/07/02 | 2,015 | 2,016 | 2,003 | 2,004 | 29,243 | -0.15 |
| 2025/07/03 | 2,002 | 2,015 | 2,001 | 2,009 | 38,953 | 0.25 |
| 2025/07/04 | 2,023 | 2,025 | 2,004 | 2,004 | 40,790 | -0.25 |
| 2025/07/07 | 2,011 | 2,019 | 2,010 | 2,014 | 19,289 | 0.50 |
| 2025/07/08 | 2,019 | 2,035 | 2,017 | 2,035 | 21,884 | 1.04 |
| 2025/07/09 | 2,039 | 2,052 | 2,038 | 2,052 | 24,819 | 0.84 |
| 2025/07/10 | 2,042 | 2,048 | 2,029 | 2,030 | 16,930 | -1.07 |
| 2025/07/11 | 2,038 | 2,038 | 2,016 | 2,016 | 21,223 | -0.69 |
| 2025/07/14 | 2,030 | 2,030 | 2,000 | 2,000 | 10,225 | -0.79 |
| 2025/07/15 | 2,031 | 2,039 | 2,017 | 2,031 | 8,087 | 1.55 |
| 2025/07/16 | 2,042 | 2,045 | 2,033 | 2,042 | 26,135 | 0.54 |
| 2025/07/17 | 2,047 | 2,047 | 2,034 | 2,046 | 9,532 | 0.20 |
| 2025/07/18 | 2,047 | 2,048 | 2,023 | 2,039 | 22,281 | -0.34 |
| 2025/07/22 | 2,023 | 2,038 | 2,019 | 2,020 | 21,823 | -0.93 |
| 2025/07/23 | 2,029 | 2,029 | 2,001 | 2,014 | 25,241 | -0.30 |
| 2025/07/24 | 2,017 | 2,017 | 1,995 | 1,997 | 31,055 | -0.84 |
| 2025/07/25 | 1,999 | 2,001 | 1,978 | 1,978 | 32,051 | -0.95 |
| 2025/07/28 | 1,988 | 1,995 | 1,978 | 1,982 | 27,846 | 0.20 |
| 2025/07/29 | 1,987 | 1,987 | 1,972 | 1,976 | 21,860 | -0.30 |
| 2025/07/30 | 1,990 | 1,990 | 1,973 | 1,979 | 24,278 | 0.15 |
| 2025/07/31 | 1,980 | 1,986 | 1,960 | 1,986 | 28,653 | 0.35 |
| 2025/08/01 | 1,990 | 1,998 | 1,978 | 1,988 | 14,241 | 0.10 |
| 2025/08/04 | 1,960 | 1,963 | 1,951 | 1,958 | 34,298 | -1.51 |
| 2025/08/05 | 1,945 | 1,945 | 1,931 | 1,933 | 28,326 | -1.28 |
| 2025/08/06 | 1,943 | 1,945 | 1,936 | 1,938 | 49,464 | 0.26 |
| 2025/08/07 | 1,926 | 1,937 | 1,922 | 1,924 | 25,596 | -0.72 |
| 2025/08/08 | 1,937 | 1,944 | 1,925 | 1,930 | 22,034 | 0.31 |
| 2025/08/12 | 1,953 | 1,966 | 1,947 | 1,954 | 39,615 | 1.24 |
| 2025/08/13 | 1,948 | 1,955 | 1,947 | 1,950 | 32,925 | -0.20 |
| 2025/08/14 | 1,954 | 1,954 | 1,935 | 1,935 | 35,422 | -0.77 |
| 2025/08/15 | 1,959 | 1,959 | 1,943 | 1,948 | 20,124 | 0.67 |
| 2025/08/18 | 1,948 | 1,985 | 1,948 | 1,981 | 18,822 | 1.69 |
| 2025/08/19 | 1,999 | 1,999 | 1,984 | 1,989 | 43,406 | 0.40 |
| 2025/08/20 | 2,000 | 2,002 | 1,988 | 1,997 | 35,538 | 0.40 |
| 2025/08/21 | 2,011 | 2,015 | 2,002 | 2,010 | 36,480 | 0.65 |
| 2025/08/22 | 2,013 | 2,014 | 1,980 | 1,998 | 42,703 | -0.60 |
| 2025/08/25 | 1,992 | 1,993 | 1,972 | 1,978 | 23,692 | -1.00 |
| 2025/08/26 | 1,979 | 1,980 | 1,961 | 1,963 | 36,665 | -0.76 |
| 2025/08/27 | 1,951 | 1,959 | 1,948 | 1,954 | 10,983 | -0.46 |
| 2025/08/28 | 1,961 | 1,961 | 1,918 | 1,918 | 128,474 | -1.84 |
| 2025/08/29 | 1,926 | 1,937 | 1,924 | 1,928 | 32,751 | 0.52 |
| 2025/09/01 | 1,920 | 1,926 | 1,916 | 1,918 | 7,133 | -0.52 |
| 2025/09/02 | 1,937 | 1,956 | 1,934 | 1,956 | 9,092 | 1.98 |
| 2025/09/03 | 1,960 | 1,960 | 1,935 | 1,935 | 33,059 | -1.07 |
| 2025/09/04 | 1,959 | 1,973 | 1,953 | 1,972 | 16,950 | 1.91 |
| 2025/09/05 | 1,978 | 1,978 | 1,942 | 1,970 | 7,647 | -0.10 |
| 2025/09/08 | 1,977 | 1,977 | 1,946 | 1,949 | 11,588 | -1.07 |
| 2025/09/09 | 1,946 | 1,954 | 1,935 | 1,935 | 20,675 | -0.72 |
| 2025/09/10 | 1,949 | 1,961 | 1,945 | 1,954 | 46,596 | 0.98 |
| 2025/09/11 | 1,960 | 1,963 | 1,957 | 1,962 | 11,347 | 0.41 |
| 2025/09/12 | 1,965 | 1,967 | 1,959 | 1,967 | 55,203 | 0.25 |
| 2025/09/16 | 1,971 | 1,974 | 1,961 | 1,968 | 32,727 | 0.05 |
| 2025/09/17 | 1,970 | 1,979 | 1,966 | 1,977 | 9,353 | 0.46 |
| 2025/09/18 | 1,989 | 1,995 | 1,986 | 1,995 | 24,512 | 0.91 |
| 2025/09/19 | 1,998 | 1,999 | 1,977 | 1,984 | 34,886 | -0.55 |
| 2025/09/22 | 1,998 | 1,998 | 1,984 | 1,987 | 17,960 | 0.15 |
| 2025/09/24 | 1,978 | 1,981 | 1,955 | 1,957 | 35,430 | -1.51 |
| 2025/09/25 | 1,960 | 1,967 | 1,958 | 1,962 | 7,398 | 0.26 |
| 2025/09/26 | 1,970 | 1,973 | 1,961 | 1,962 | 16,794 | 0.00 |
| 2025/09/29 | 1,959 | 1,960 | 1,940 | 1,940 | 50,736 | -1.12 |
| 2025/09/30 | 1,939 | 1,940 | 1,927 | 1,927 | 22,516 | -0.67 |
| 2025/10/01 | 1,929 | 1,939 | 1,922 | 1,939 | 32,776 | 0.62 |
| 2025/10/02 | 1,931 | 1,935 | 1,926 | 1,928 | 45,414 | -0.57 |
| 2025/10/03 | 1,927 | 1,943 | 1,927 | 1,936 | 35,569 | 0.41 |
| 2025/10/06 | 1,943 | 1,979 | 1,943 | 1,974 | 16,536 | 1.96 |
| 2025/10/07 | 1,986 | 1,995 | 1,980 | 1,992 | 24,361 | 0.91 |
| 2025/10/08 | 2,008 | 2,021 | 2,006 | 2,008 | 29,801 | 0.80 |
| 2025/10/09 | 2,014 | 2,030 | 2,011 | 2,030 | 6,624 | 1.10 |
| 2025/10/10 | 2,038 | 2,046 | 2,027 | 2,046 | 46,731 | 0.79 |
| 2025/10/14 | 2,055 | 2,055 | 2,009 | 2,011 | 19,939 | -1.71 |
| 2025/10/15 | 2,025 | 2,033 | 2,014 | 2,027 | 6,747 | 0.80 |
| 2025/10/16 | 2,014 | 2,058 | 2,014 | 2,058 | 30,922 | 1.53 |
| 2025/10/17 | 2,046 | 2,059 | 2,040 | 2,059 | 20,430 | 0.05 |
| 2025/10/20 | 2,080 | 2,092 | 2,073 | 2,083 | 109,436 | 1.17 |
| 2025/10/21 | 2,097 | 2,104 | 2,089 | 2,104 | 31,969 | 1.01 |
| 2025/10/22 | 2,133 | 2,133 | 2,090 | 2,121 | 57,918 | 0.81 |
| 2025/10/23 | 2,136 | 2,144 | 2,124 | 2,133 | 35,158 | 0.57 |
| 2025/10/24 | 2,144 | 2,147 | 2,111 | 2,116 | 129,388 | -0.80 |
| 2025/10/27 | 2,124 | 2,132 | 2,114 | 2,125 | 54,642 | 0.43 |
| 2025/10/28 | 2,126 | 2,126 | 2,093 | 2,099 | 17,713 | -1.22 |
| 2025/10/29 | 2,104 | 2,118 | 2,096 | 2,108 | 13,943 | 0.43 |
| 2025/10/30 | 2,109 | 2,115 | 2,093 | 2,097 | 16,497 | -0.52 |
| 2025/10/31 | 2,102 | 2,118 | 2,096 | 2,104 | 47,497 | 0.33 |
| 2025/11/04 | 2,104 | 2,105 | 2,078 | 2,078 | 19,687 | -1.24 |
| 2025/11/05 | 2,060 | 2,072 | 2,051 | 2,072 | 54,490 | -0.29 |
| 2025/11/06 | 2,072 | 2,089 | 2,072 | 2,073 | 4,752 | 0.05 |
| 2025/11/07 | 2,071 | 2,071 | 2,043 | 2,062 | 18,279 | -0.53 |
| 2025/11/10 | 2,062 | 2,081 | 2,057 | 2,080 | 24,121 | 0.87 |
| 2025/11/11 | 2,100 | 2,100 | 2,070 | 2,083 | 31,945 | 0.14 |
| 2025/11/12 | 2,099 | 2,119 | 2,099 | 2,117 | 40,791 | 1.63 |
| 2025/11/13 | 2,136 | 2,136 | 2,100 | 2,133 | 36,451 | 0.76 |
| 2025/11/14 | 2,129 | 2,129 | 2,098 | 2,104 | 40,366 | -1.36 |
| 2025/11/17 | 2,103 | 2,125 | 2,093 | 2,125 | 18,691 | 1.00 |
| 2025/11/18 | 2,119 | 2,126 | 2,108 | 2,117 | 11,745 | -0.38 |
| 2025/11/19 | 2,123 | 2,137 | 2,115 | 2,137 | 10,660 | 0.94 |
| 2025/11/20 | 2,149 | 2,172 | 2,148 | 2,172 | 18,963 | 1.64 |
| 2025/11/21 | 2,164 | 2,172 | 2,160 | 2,165 | 20,710 | -0.32 |
| 2025/11/25 | 2,165 | 2,165 | 2,132 | 2,138 | 50,035 | -1.25 |
| 2025/11/26 | 2,138 | 2,148 | 2,125 | 2,144 | 13,793 | 0.28 |
| 2025/11/27 | 2,148 | 2,165 | 2,148 | 2,157 | 10,792 | 0.61 |
| 2025/11/28 | 2,164 | 2,164 | 2,150 | 2,155 | 15,656 | -0.09 |
| 2025/12/01 | 2,155 | 2,171 | 2,131 | 2,131 | 30,414 | -1.11 |
| 2025/12/02 | 2,148 | 2,149 | 2,118 | 2,118 | 21,599 | -0.61 |
| 2025/12/03 | 2,116 | 2,118 | 2,093 | 2,093 | 29,394 | -1.18 |
| 2025/12/04 | 2,088 | 2,101 | 2,085 | 2,092 | 24,434 | -0.05 |
| 2025/12/05 | 2,110 | 2,116 | 2,103 | 2,109 | 34,463 | 0.81 |
| 2025/12/08 | 2,130 | 2,248 | 2,106 | 2,107 | 35,871 | -0.09 |
| 2025/12/09 | 2,103 | 2,103 | 2,087 | 2,097 | 33,194 | -0.47 |
| 2025/12/10 | 2,094 | 2,107 | 2,094 | 2,103 | 20,253 | 0.29 |
| 2025/12/11 | 2,103 | 2,103 | 2,073 | 2,095 | 24,384 | -0.38 |
| 2025/12/12 | 2,099 | 2,109 | 2,095 | 2,109 | 13,021 | 0.67 |
| 2025/12/15 | 2,098 | 2,105 | 2,083 | 2,088 | 17,663 | -1.00 |
| 2025/12/16 | 2,100 | 2,100 | 2,063 | 2,063 | 26,241 | -1.20 |
| 2025/12/17 | 2,061 | 2,085 | 2,052 | 2,075 | 48,031 | 0.58 |
| 2025/12/18 | 2,083 | 2,093 | 2,073 | 2,093 | 10,905 | 0.87 |
| 2025/12/19 | 2,098 | 2,108 | 2,089 | 2,101 | 20,030 | 0.38 |
| 2025/12/22 | 2,150 | 2,173 | 2,136 | 2,148 | 28,689 | 2.24 |
| 2025/12/23 | 2,148 | 2,148 | 2,122 | 2,127 | 22,304 | -0.98 |
| 2025/12/24 | 2,132 | 2,139 | 2,120 | 2,129 | 9,640 | 0.09 |
| 2025/12/25 | 2,130 | 2,130 | 2,122 | 2,127 | 11,034 | -0.09 |
| 2025/12/26 | 2,127 | 2,131 | 2,119 | 2,123 | 46,415 | -0.19 |
| 2025/12/29 | 2,140 | 2,140 | 2,102 | 2,102 | 11,043 | -0.99 |
| 2025/12/30 | 2,130 | 2,130 | 2,097 | 2,105 | 16,499 | 0.14 |
| 2026/01/05 | 2,148 | 2,162 | 2,141 | 2,141 | 26,349 | 1.71 |
| 2026/01/06 | 2,145 | 2,150 | 2,127 | 2,130 | 26,828 | -0.51 |
| 2026/01/07 | 2,130 | 2,136 | 2,124 | 2,130 | 28,440 | 0.00 |
| 2026/01/08 | 2,130 | 2,133 | 2,114 | 2,114 | 20,893 | -0.75 |
| 2026/01/09 | 2,114 | 2,125 | 2,110 | 2,111 | 15,885 | -0.14 |
| 2026/01/13 | 2,115 | 2,130 | 2,112 | 2,127 | 111,476 | 0.76 |
| 2026/01/14 | 2,123 | 2,130 | 2,118 | 2,128 | 36,215 | 0.05 |
| 2026/01/15 | 2,118 | 2,120 | 2,111 | 2,118 | 10,344 | -0.47 |
| 2026/01/16 | 2,113 | 2,122 | 2,103 | 2,107 | 15,408 | -0.52 |
| 2026/01/19 | 2,149 | 2,149 | 2,068 | 2,068 | 41,331 | -1.85 |
| 2026/01/20 | 2,084 | 2,084 | 2,066 | 2,075 | 8,858 | 0.34 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |