価格情報
| 始値 |
162.5円 |
| 高値 |
163.0円 |
| 安値 |
161.6円 |
| 終値 |
162.4円 |
| 出来高 |
586,790株 |
| 売買代金 |
95,147,479円 |
| 売り気配 (15:30) |
162.7円 |
| 買い気配 (15:30) |
162.4円 |
| 年初来高値 (2025/04/07) |
186.9円 |
| 年初来安値 (2025/05/26) |
145.4円 |
基本情報
| 銘柄名 |
ｉシェアーズ 米国債２５年超 ロングデュレーション ＥＴＦ |
| 英文銘柄名 |
ISHARES 25+ YEAR US TREASURY BOND LONG DURATION ET |
| 時価総額 |
2,714,250,000.0円 |
| 発行済株式総数 |
16,500,000株 |
| 単元株式数 |
10 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
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 |
| 2026/01/21 |
0 |
0 |
1,119,340 |
-50,020 |
| 2026/01/20 |
0 |
0 |
1,169,360 |
8,570 |
| 2026/01/19 |
0 |
0 |
1,160,790 |
-422,370 |
| 2026/01/16 |
0 |
0 |
1,583,160 |
1,670 |
| 2026/01/15 |
0 |
0 |
1,581,490 |
-54,630 |
| 2026/01/14 |
0 |
0 |
1,636,120 |
-42,330 |
| 2026/01/13 |
0 |
0 |
1,678,450 |
7,960 |
| 2026/01/09 |
0 |
0 |
1,670,490 |
389,770 |
| 2026/01/08 |
0 |
0 |
1,280,720 |
0 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/01/16 |
0 |
0 |
1,160,790 |
-517,660 |
| 2026/01/09 |
0 |
0 |
1,678,450 |
576,820 |
| 2025/12/26 |
0 |
0 |
1,101,630 |
56,550 |
| 2025/12/19 |
0 |
0 |
1,045,080 |
-88,040 |
| 2025/12/12 |
0 |
0 |
1,133,120 |
-1,200 |
| 2025/12/05 |
0 |
0 |
1,134,320 |
-256,820 |
| 2025/11/28 |
0 |
0 |
1,391,140 |
241,510 |
| 2025/11/21 |
0 |
0 |
1,149,630 |
114,750 |
| 2025/11/14 |
0 |
0 |
1,034,880 |
51,530 |
| 2025/11/07 |
0 |
0 |
983,350 |
17,460 |
| 2025/10/31 |
0 |
0 |
965,890 |
275,760 |
| 2025/10/24 |
0 |
0 |
690,130 |
-36,610 |
| 2025/10/17 |
0 |
0 |
726,740 |
-6,000 |
| 2025/10/10 |
0 |
0 |
732,740 |
51,960 |
| 2025/10/03 |
0 |
0 |
680,780 |
24,150 |
| 2025/09/26 |
0 |
0 |
656,630 |
29,720 |
| 2025/09/19 |
0 |
0 |
626,910 |
63,840 |
| 2025/09/12 |
0 |
0 |
563,070 |
-420 |
| 2025/09/05 |
0 |
0 |
563,490 |
4,340 |
| 2025/08/29 |
0 |
0 |
559,150 |
141,900 |
| 2025/08/22 |
0 |
0 |
417,250 |
-37,540 |
| 2025/08/15 |
0 |
0 |
454,790 |
19,670 |
| 2025/08/08 |
0 |
0 |
435,120 |
5,830 |
| 2025/08/01 |
0 |
0 |
429,290 |
-106,220 |
| 2025/07/25 |
0 |
0 |
535,510 |
-231,260 |
| 2025/07/18 |
0 |
0 |
766,770 |
398,360 |
| 2025/07/11 |
0 |
0 |
368,410 |
79,990 |
| 2025/07/04 |
0 |
0 |
288,420 |
-6,560 |
| 2025/06/27 |
0 |
0 |
294,980 |
-76,620 |
| 2025/06/20 |
0 |
0 |
371,600 |
1,460 |
| 2025/06/13 |
0 |
0 |
370,140 |
-148,110 |
| 2025/06/06 |
0 |
0 |
518,250 |
24,030 |
| 2025/05/30 |
0 |
0 |
494,220 |
-3,170 |
| 2025/05/23 |
0 |
0 |
497,390 |
194,970 |
| 2025/05/16 |
0 |
0 |
302,420 |
113,560 |
| 2025/05/09 |
0 |
0 |
188,860 |
-108,820 |
| 2025/05/02 |
0 |
0 |
297,680 |
-56,350 |
| 2025/04/25 |
0 |
0 |
354,030 |
55,360 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/12/30 |
JANE STREET EUROPE LIMITED |
0
（0.91%→0.00%） |
| 2025/12/29 |
JANE STREET EUROPE LIMITED |
150,560
（None→0.91%） |
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 |
10,840 |
0 |
10,840 |
0.5 |
12 |
|
|
|
| 2026/01/19 |
東証 |
9,840 |
0 |
9,840 |
0.5 |
12 |
- |
- |
- |
| 2026/01/16 |
東証 |
9,840 |
0 |
9,840 |
0.5 |
12 |
- |
- |
- |
| 2026/01/15 |
東証 |
9,840 |
0 |
9,840 |
0.5 |
12 |
- |
- |
- |
| 2026/01/14 |
東証 |
9,340 |
0 |
9,340 |
1.5 |
36 |
- |
- |
- |
| 2026/01/13 |
東証 |
8,640 |
0 |
8,640 |
0.5 |
12 |
- |
- |
- |
| 2026/01/09 |
東証 |
8,640 |
0 |
8,640 |
0.5 |
12 |
- |
- |
- |
| 2026/01/08 |
東証 |
8,640 |
0 |
8,640 |
0.5 |
12 |
- |
- |
- |
| 2026/01/07 |
東証 |
2,540 |
0 |
2,540 |
2 |
192 |
- |
- |
- |
| 2026/01/06 |
東証 |
2,540 |
0 |
2,540 |
0.5 |
24 |
- |
- |
- |
| 2026/01/05 |
東証 |
3,470 |
0 |
3,470 |
0.5 |
24 |
- |
- |
- |
| 2025/12/30 |
東証 |
2,470 |
0 |
2,470 |
0.5 |
24 |
- |
- |
- |
| 2025/12/29 |
東証 |
2,470 |
0 |
2,470 |
0.5 |
24 |
- |
- |
- |
| 2025/12/26 |
東証 |
2,470 |
0 |
2,470 |
3 |
144 |
- |
- |
- |
| 2025/12/25 |
東証 |
2,470 |
0 |
2,470 |
0.5 |
12 |
- |
- |
- |
| 2025/12/24 |
東証 |
12,870 |
0 |
12,870 |
1.5 |
36 |
- |
- |
- |
| 2025/12/23 |
東証 |
12,870 |
0 |
12,870 |
0.5 |
12 |
- |
- |
- |
| 2025/12/22 |
東証 |
13,590 |
0 |
13,590 |
0.5 |
12 |
- |
- |
- |
| 2025/12/19 |
東証 |
13,590 |
0 |
13,590 |
0.5 |
12 |
- |
- |
- |
| 2025/12/18 |
東証 |
14,590 |
0 |
14,590 |
0.5 |
12 |
- |
- |
- |
| 2025/12/17 |
東証 |
14,590 |
0 |
14,590 |
1.5 |
36 |
- |
- |
- |
| 2025/12/16 |
東証 |
14,550 |
0 |
14,550 |
0.5 |
12 |
- |
- |
- |
| 2025/12/15 |
東証 |
14,190 |
0 |
14,190 |
0.5 |
12 |
- |
- |
- |
| 2025/12/12 |
東証 |
12,320 |
0 |
12,320 |
0.5 |
12 |
- |
- |
- |
| 2025/12/11 |
東証 |
7,910 |
0 |
7,910 |
0.5 |
12 |
- |
- |
- |
| 2025/12/10 |
東証 |
19,920 |
0 |
19,920 |
1.5 |
36 |
- |
- |
- |
| 2025/12/09 |
東証 |
13,280 |
0 |
13,280 |
0.5 |
12 |
- |
- |
- |
| 2025/12/08 |
東証 |
12,380 |
0 |
12,380 |
0.5 |
12 |
- |
- |
- |
| 2025/12/05 |
東証 |
11,600 |
0 |
11,600 |
0.5 |
12 |
- |
- |
- |
| 2025/12/04 |
東証 |
19,500 |
0 |
19,500 |
0.5 |
12 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/08/28 |
201 |
204 |
200 |
204 |
605,900 |
- |
| 2024/08/29 |
201 |
201 |
201 |
201 |
149,680 |
-1.28 |
| 2024/08/30 |
201 |
201 |
199 |
201 |
70,010 |
-0.25 |
| 2024/09/02 |
200 |
200 |
198 |
199 |
168,490 |
-0.75 |
| 2024/09/03 |
199 |
201 |
199 |
200 |
22,010 |
0.25 |
| 2024/09/04 |
205 |
208 |
201 |
206 |
35,130 |
3.15 |
| 2024/09/05 |
213 |
213 |
200 |
203 |
18,350 |
-1.65 |
| 2024/09/06 |
205 |
205 |
204 |
205 |
14,630 |
0.94 |
| 2024/09/09 |
204 |
204 |
201 |
203 |
23,950 |
-0.83 |
| 2024/09/10 |
206 |
206 |
205 |
206 |
459,260 |
1.43 |
| 2024/09/11 |
207 |
207 |
206 |
206 |
30,180 |
0.15 |
| 2024/09/12 |
208 |
208 |
206 |
206 |
18,570 |
0.00 |
| 2024/09/13 |
205 |
205 |
204 |
204 |
14,890 |
-1.02 |
| 2024/09/17 |
207 |
207 |
205 |
207 |
40,350 |
1.32 |
| 2024/09/18 |
208 |
208 |
205 |
206 |
21,360 |
-0.48 |
| 2024/09/19 |
205 |
205 |
203 |
203 |
41,310 |
-1.31 |
| 2024/09/20 |
203 |
203 |
202 |
202 |
34,220 |
-0.64 |
| 2024/09/24 |
202 |
203 |
201 |
203 |
49,140 |
0.50 |
| 2024/09/25 |
200 |
201 |
200 |
200 |
58,480 |
-1.43 |
| 2024/09/26 |
200 |
201 |
199 |
201 |
18,720 |
0.60 |
| 2024/09/27 |
201 |
202 |
200 |
202 |
67,520 |
0.70 |
| 2024/09/30 |
200 |
200 |
197 |
198 |
94,400 |
-2.42 |
| 2024/10/01 |
200 |
200 |
200 |
200 |
17,920 |
1.37 |
| 2024/10/02 |
202 |
202 |
202 |
202 |
930 |
0.65 |
| 2024/10/03 |
210 |
210 |
202 |
202 |
30,680 |
0.45 |
| 2024/10/04 |
202 |
202 |
199 |
200 |
94,090 |
-1.19 |
| 2024/10/07 |
200 |
200 |
198 |
199 |
64,580 |
-0.60 |
| 2024/10/08 |
197 |
197 |
196 |
197 |
186,110 |
-0.70 |
| 2024/10/09 |
198 |
198 |
197 |
197 |
55,910 |
-0.05 |
| 2024/10/10 |
196 |
196 |
194 |
195 |
58,940 |
-1.06 |
| 2024/10/11 |
195 |
195 |
193 |
194 |
39,960 |
-0.72 |
| 2024/10/15 |
192 |
194 |
192 |
193 |
71,720 |
-0.46 |
| 2024/10/16 |
196 |
197 |
195 |
197 |
51,340 |
1.92 |
| 2024/10/17 |
198 |
198 |
197 |
197 |
30,760 |
0.10 |
| 2024/10/18 |
195 |
195 |
193 |
193 |
455,740 |
-1.93 |
| 2024/10/21 |
191 |
193 |
191 |
193 |
98,870 |
0.05 |
| 2024/10/22 |
190 |
190 |
188 |
189 |
356,580 |
-2.38 |
| 2024/10/23 |
191 |
191 |
190 |
191 |
283,980 |
1.06 |
| 2024/10/24 |
191 |
192 |
191 |
192 |
300,950 |
0.68 |
| 2024/10/25 |
193 |
195 |
193 |
195 |
197,490 |
1.67 |
| 2024/10/28 |
192 |
195 |
191 |
192 |
419,380 |
-1.64 |
| 2024/10/29 |
193 |
193 |
192 |
192 |
170,840 |
0.31 |
| 2024/10/30 |
196 |
196 |
194 |
196 |
102,640 |
1.72 |
| 2024/10/31 |
195 |
195 |
194 |
195 |
9,330 |
-0.36 |
| 2024/11/01 |
196 |
196 |
194 |
196 |
85,640 |
0.51 |
| 2024/11/05 |
196 |
196 |
194 |
195 |
5,580 |
-0.46 |
| 2024/11/06 |
195 |
196 |
189 |
189 |
183,640 |
-3.18 |
| 2024/11/07 |
192 |
192 |
189 |
190 |
91,330 |
0.69 |
| 2024/11/08 |
191 |
192 |
191 |
192 |
43,080 |
0.89 |
| 2024/11/11 |
194 |
194 |
192 |
194 |
1,383,850 |
0.99 |
| 2024/11/12 |
194 |
197 |
194 |
196 |
142,410 |
1.08 |
| 2024/11/13 |
196 |
196 |
192 |
192 |
39,280 |
-1.99 |
| 2024/11/14 |
190 |
191 |
189 |
190 |
50,480 |
-0.83 |
| 2024/11/15 |
191 |
193 |
191 |
191 |
13,180 |
0.53 |
| 2024/11/18 |
193 |
193 |
188 |
189 |
88,960 |
-1.31 |
| 2024/11/19 |
189 |
190 |
189 |
189 |
15,850 |
0.21 |
| 2024/11/20 |
190 |
191 |
190 |
191 |
10,780 |
0.63 |
| 2024/11/21 |
191 |
191 |
190 |
190 |
217,350 |
-0.26 |
| 2024/11/22 |
190 |
190 |
189 |
190 |
9,010 |
0.05 |
| 2024/11/25 |
191 |
194 |
191 |
194 |
26,370 |
1.84 |
| 2024/11/26 |
196 |
196 |
194 |
195 |
92,640 |
0.77 |
| 2024/11/27 |
195 |
195 |
193 |
193 |
62,080 |
-0.87 |
| 2024/11/28 |
196 |
196 |
193 |
194 |
84,720 |
0.41 |
| 2024/11/29 |
195 |
195 |
193 |
194 |
21,160 |
-0.10 |
| 2024/12/02 |
195 |
196 |
195 |
195 |
9,930 |
0.67 |
| 2024/12/03 |
197 |
197 |
196 |
196 |
14,600 |
0.26 |
| 2024/12/04 |
196 |
196 |
194 |
194 |
11,080 |
-0.82 |
| 2024/12/05 |
197 |
198 |
197 |
197 |
119,990 |
1.34 |
| 2024/12/06 |
198 |
199 |
198 |
198 |
162,700 |
0.81 |
| 2024/12/09 |
199 |
199 |
198 |
199 |
58,380 |
0.20 |
| 2024/12/10 |
198 |
198 |
197 |
198 |
205,630 |
-0.65 |
| 2024/12/11 |
197 |
197 |
195 |
195 |
34,190 |
-1.16 |
| 2024/12/12 |
194 |
194 |
192 |
193 |
39,780 |
-1.13 |
| 2024/12/13 |
192 |
192 |
191 |
192 |
97,410 |
-0.52 |
| 2024/12/16 |
190 |
190 |
188 |
189 |
536,420 |
-1.41 |
| 2024/12/17 |
189 |
190 |
189 |
189 |
532,850 |
-0.21 |
| 2024/12/18 |
190 |
190 |
190 |
190 |
33,930 |
0.58 |
| 2024/12/19 |
189 |
190 |
186 |
187 |
572,240 |
-1.47 |
| 2024/12/20 |
188 |
189 |
186 |
187 |
533,280 |
-0.16 |
| 2024/12/23 |
188 |
188 |
186 |
187 |
741,330 |
0.05 |
| 2024/12/24 |
187 |
187 |
185 |
185 |
85,800 |
-1.12 |
| 2024/12/25 |
186 |
188 |
183 |
186 |
34,820 |
0.59 |
| 2024/12/26 |
186 |
186 |
184 |
185 |
193,530 |
-0.70 |
| 2024/12/27 |
187 |
187 |
186 |
187 |
48,070 |
1.30 |
| 2024/12/30 |
189 |
190 |
184 |
185 |
54,510 |
-1.12 |
| 2025/01/06 |
184 |
184 |
182 |
183 |
121,540 |
-0.86 |
| 2025/01/07 |
184 |
184 |
183 |
184 |
19,770 |
0.55 |
| 2025/01/08 |
181 |
181 |
179 |
179 |
121,880 |
-2.77 |
| 2025/01/09 |
176 |
176 |
174 |
176 |
345,930 |
-1.84 |
| 2025/01/10 |
176 |
176 |
174 |
175 |
51,740 |
-0.34 |
| 2025/01/14 |
174 |
174 |
172 |
174 |
83,010 |
-1.03 |
| 2025/01/15 |
173 |
174 |
172 |
172 |
1,427,600 |
-0.81 |
| 2025/01/16 |
175 |
175 |
174 |
175 |
468,730 |
1.68 |
| 2025/01/17 |
175 |
176 |
175 |
176 |
90,590 |
0.34 |
| 2025/01/20 |
176 |
176 |
175 |
176 |
62,050 |
0.11 |
| 2025/01/21 |
177 |
178 |
177 |
178 |
115,630 |
1.31 |
| 2025/01/22 |
179 |
179 |
177 |
178 |
26,600 |
0.06 |
| 2025/01/23 |
178 |
178 |
178 |
178 |
38,160 |
0.06 |
| 2025/01/24 |
176 |
176 |
175 |
175 |
91,060 |
-1.85 |
| 2025/01/27 |
177 |
178 |
177 |
178 |
221,550 |
1.48 |
| 2025/01/28 |
178 |
179 |
178 |
179 |
23,520 |
0.56 |
| 2025/01/29 |
179 |
180 |
178 |
178 |
30,960 |
-0.28 |
| 2025/01/30 |
179 |
179 |
178 |
178 |
1,615,420 |
0.00 |
| 2025/01/31 |
178 |
178 |
177 |
178 |
60,270 |
-0.22 |
| 2025/02/03 |
177 |
180 |
177 |
179 |
61,880 |
0.51 |
| 2025/02/04 |
179 |
179 |
177 |
177 |
132,310 |
-0.84 |
| 2025/02/05 |
178 |
178 |
177 |
177 |
45,250 |
0.06 |
| 2025/02/06 |
180 |
182 |
180 |
180 |
76,030 |
1.75 |
| 2025/02/07 |
180 |
181 |
180 |
180 |
74,930 |
-0.06 |
| 2025/02/10 |
180 |
180 |
179 |
179 |
45,010 |
-0.72 |
| 2025/02/12 |
178 |
178 |
176 |
178 |
284,690 |
-0.73 |
| 2025/02/13 |
176 |
176 |
175 |
175 |
119,940 |
-1.58 |
| 2025/02/14 |
178 |
178 |
177 |
177 |
13,940 |
1.20 |
| 2025/02/17 |
178 |
178 |
177 |
177 |
63,800 |
-0.17 |
| 2025/02/18 |
176 |
177 |
176 |
176 |
46,130 |
-0.23 |
| 2025/02/19 |
176 |
176 |
175 |
175 |
102,980 |
-0.85 |
| 2025/02/20 |
175 |
175 |
174 |
174 |
127,350 |
-0.51 |
| 2025/02/21 |
174 |
175 |
173 |
175 |
21,240 |
0.52 |
| 2025/02/25 |
177 |
178 |
176 |
177 |
83,370 |
1.49 |
| 2025/02/26 |
181 |
181 |
180 |
180 |
43,140 |
1.18 |
| 2025/02/27 |
182 |
182 |
181 |
182 |
17,380 |
1.39 |
| 2025/02/28 |
183 |
183 |
182 |
183 |
20,820 |
0.44 |
| 2025/03/03 |
185 |
185 |
183 |
184 |
21,500 |
0.77 |
| 2025/03/04 |
185 |
187 |
185 |
185 |
293,030 |
0.65 |
| 2025/03/05 |
186 |
186 |
182 |
182 |
38,340 |
-1.89 |
| 2025/03/06 |
180 |
180 |
178 |
179 |
67,450 |
-1.70 |
| 2025/03/07 |
179 |
179 |
178 |
179 |
21,170 |
-0.11 |
| 2025/03/10 |
178 |
178 |
177 |
177 |
74,070 |
-1.06 |
| 2025/03/11 |
177 |
181 |
177 |
179 |
34,570 |
1.41 |
| 2025/03/12 |
177 |
178 |
177 |
178 |
205,730 |
-0.95 |
| 2025/03/13 |
176 |
176 |
175 |
176 |
33,610 |
-1.07 |
| 2025/03/14 |
176 |
177 |
176 |
176 |
8,190 |
0.46 |
| 2025/03/17 |
177 |
177 |
176 |
177 |
27,720 |
0.40 |
| 2025/03/18 |
178 |
180 |
178 |
179 |
21,690 |
1.13 |
| 2025/03/19 |
179 |
179 |
178 |
179 |
244,710 |
-0.17 |
| 2025/03/21 |
180 |
180 |
179 |
180 |
24,040 |
0.89 |
| 2025/03/24 |
180 |
180 |
178 |
178 |
20,280 |
-1.16 |
| 2025/03/25 |
178 |
178 |
177 |
177 |
41,720 |
-0.62 |
| 2025/03/26 |
177 |
178 |
175 |
178 |
74,000 |
0.40 |
| 2025/03/27 |
176 |
176 |
174 |
175 |
100,950 |
-1.91 |
| 2025/03/28 |
175 |
176 |
174 |
175 |
27,170 |
0.29 |
| 2025/03/31 |
177 |
178 |
176 |
178 |
490,000 |
1.54 |
| 2025/04/01 |
178 |
180 |
178 |
180 |
50,650 |
1.46 |
| 2025/04/02 |
180 |
181 |
180 |
180 |
145,700 |
0.00 |
| 2025/04/03 |
183 |
184 |
182 |
183 |
124,190 |
1.61 |
| 2025/04/04 |
184 |
184 |
179 |
181 |
561,560 |
-1.04 |
| 2025/04/07 |
186 |
187 |
180 |
183 |
485,210 |
1.10 |
| 2025/04/08 |
173 |
175 |
171 |
174 |
373,390 |
-4.91 |
| 2025/04/09 |
166 |
166 |
155 |
161 |
426,480 |
-7.92 |
| 2025/04/10 |
164 |
167 |
162 |
166 |
119,090 |
3.49 |
| 2025/04/11 |
156 |
160 |
152 |
157 |
514,170 |
-5.24 |
| 2025/04/14 |
160 |
167 |
153 |
157 |
445,780 |
-0.38 |
| 2025/04/15 |
159 |
160 |
158 |
159 |
197,570 |
1.47 |
| 2025/04/16 |
159 |
160 |
158 |
158 |
169,450 |
-0.63 |
| 2025/04/17 |
158 |
161 |
158 |
161 |
58,630 |
1.71 |
| 2025/04/18 |
159 |
159 |
156 |
158 |
88,630 |
-1.87 |
| 2025/04/21 |
159 |
159 |
150 |
150 |
397,450 |
-5.01 |
| 2025/04/22 |
152 |
154 |
151 |
151 |
74,080 |
0.67 |
| 2025/04/23 |
155 |
156 |
154 |
155 |
71,720 |
2.39 |
| 2025/04/24 |
157 |
157 |
157 |
157 |
12,740 |
1.49 |
| 2025/04/25 |
158 |
161 |
158 |
161 |
42,970 |
2.55 |
| 2025/04/28 |
162 |
162 |
161 |
161 |
122,740 |
0.06 |
| 2025/04/30 |
162 |
163 |
161 |
163 |
26,750 |
1.55 |
| 2025/05/01 |
162 |
164 |
161 |
164 |
40,930 |
0.37 |
| 2025/05/02 |
167 |
167 |
162 |
165 |
83,000 |
0.30 |
| 2025/05/07 |
160 |
160 |
157 |
157 |
118,900 |
-4.44 |
| 2025/05/08 |
158 |
159 |
158 |
158 |
89,880 |
0.64 |
| 2025/05/09 |
159 |
159 |
158 |
158 |
189,120 |
-0.44 |
| 2025/05/12 |
158 |
158 |
157 |
158 |
62,090 |
0.13 |
| 2025/05/13 |
158 |
159 |
158 |
159 |
76,580 |
0.57 |
| 2025/05/14 |
158 |
158 |
157 |
158 |
58,930 |
-0.38 |
| 2025/05/15 |
155 |
155 |
154 |
154 |
321,630 |
-2.66 |
| 2025/05/16 |
156 |
157 |
156 |
157 |
52,870 |
2.08 |
| 2025/05/19 |
154 |
154 |
151 |
152 |
149,930 |
-3.18 |
| 2025/05/20 |
155 |
156 |
155 |
155 |
211,240 |
1.84 |
| 2025/05/21 |
153 |
153 |
150 |
152 |
701,370 |
-1.87 |
| 2025/05/22 |
148 |
149 |
146 |
149 |
411,670 |
-2.24 |
| 2025/05/23 |
149 |
149 |
147 |
148 |
173,120 |
-0.47 |
| 2025/05/26 |
148 |
148 |
145 |
146 |
309,210 |
-1.08 |
| 2025/05/27 |
147 |
151 |
147 |
151 |
253,970 |
2.94 |
| 2025/05/28 |
151 |
152 |
151 |
152 |
470,090 |
0.80 |
| 2025/05/29 |
152 |
153 |
151 |
151 |
192,480 |
-0.20 |
| 2025/05/30 |
153 |
154 |
153 |
154 |
99,970 |
1.59 |
| 2025/06/02 |
153 |
153 |
151 |
152 |
479,150 |
-1.17 |
| 2025/06/03 |
150 |
152 |
149 |
152 |
44,550 |
-0.33 |
| 2025/06/04 |
151 |
152 |
151 |
151 |
39,030 |
-0.40 |
| 2025/06/05 |
153 |
153 |
153 |
153 |
55,350 |
1.59 |
| 2025/06/06 |
154 |
155 |
154 |
155 |
180,890 |
1.17 |
| 2025/06/09 |
153 |
153 |
152 |
152 |
229,350 |
-1.87 |
| 2025/06/10 |
153 |
154 |
153 |
154 |
47,600 |
1.45 |
| 2025/06/11 |
154 |
155 |
154 |
154 |
56,430 |
-0.06 |
| 2025/06/12 |
155 |
155 |
153 |
153 |
29,520 |
-0.58 |
| 2025/06/13 |
156 |
157 |
156 |
157 |
239,290 |
2.48 |
| 2025/06/16 |
156 |
156 |
153 |
154 |
83,310 |
-2.23 |
| 2025/06/17 |
153 |
154 |
153 |
153 |
63,970 |
-0.39 |
| 2025/06/18 |
155 |
156 |
155 |
155 |
170,390 |
1.37 |
| 2025/06/19 |
156 |
156 |
155 |
156 |
9,850 |
0.45 |
| 2025/06/20 |
156 |
157 |
156 |
157 |
44,260 |
0.58 |
| 2025/06/23 |
157 |
157 |
156 |
157 |
166,550 |
0.06 |
| 2025/06/24 |
157 |
157 |
156 |
157 |
262,030 |
0.06 |
| 2025/06/25 |
157 |
158 |
157 |
158 |
41,870 |
0.64 |
| 2025/06/26 |
158 |
159 |
158 |
159 |
48,430 |
0.44 |
| 2025/06/27 |
159 |
159 |
158 |
159 |
56,170 |
0.06 |
| 2025/06/30 |
158 |
158 |
156 |
157 |
122,450 |
-1.32 |
| 2025/07/01 |
158 |
161 |
158 |
160 |
40,680 |
1.85 |
| 2025/07/02 |
160 |
160 |
159 |
159 |
216,470 |
-0.19 |
| 2025/07/03 |
159 |
160 |
159 |
160 |
110,620 |
0.25 |
| 2025/07/04 |
159 |
159 |
158 |
158 |
161,330 |
-0.88 |
| 2025/07/07 |
158 |
158 |
157 |
158 |
35,950 |
-0.32 |
| 2025/07/08 |
157 |
157 |
156 |
157 |
183,680 |
-0.76 |
| 2025/07/09 |
157 |
157 |
156 |
157 |
483,830 |
0.00 |
| 2025/07/10 |
155 |
155 |
155 |
155 |
131,300 |
-0.96 |
| 2025/07/11 |
156 |
156 |
155 |
155 |
96,840 |
-0.06 |
| 2025/07/14 |
153 |
153 |
152 |
153 |
217,500 |
-1.42 |
| 2025/07/15 |
153 |
153 |
152 |
153 |
166,930 |
0.39 |
| 2025/07/16 |
152 |
153 |
151 |
153 |
160,090 |
-0.59 |
| 2025/07/17 |
151 |
152 |
151 |
151 |
1,375,180 |
-0.85 |
| 2025/07/18 |
152 |
153 |
152 |
153 |
500,960 |
1.32 |
| 2025/07/22 |
154 |
154 |
153 |
154 |
146,810 |
0.39 |
| 2025/07/23 |
154 |
154 |
152 |
153 |
155,390 |
-0.65 |
| 2025/07/24 |
153 |
153 |
152 |
152 |
137,630 |
-0.46 |
| 2025/07/25 |
153 |
154 |
153 |
153 |
388,050 |
0.79 |
| 2025/07/28 |
154 |
155 |
154 |
155 |
126,330 |
0.91 |
| 2025/07/29 |
154 |
155 |
154 |
154 |
37,980 |
-0.32 |
| 2025/07/30 |
158 |
158 |
157 |
158 |
905,710 |
2.27 |
| 2025/07/31 |
158 |
159 |
158 |
159 |
253,370 |
0.57 |
| 2025/08/01 |
159 |
160 |
159 |
159 |
142,180 |
0.25 |
| 2025/08/04 |
159 |
159 |
157 |
158 |
776,990 |
-0.69 |
| 2025/08/05 |
159 |
160 |
159 |
160 |
159,730 |
1.08 |
| 2025/08/06 |
160 |
160 |
160 |
160 |
129,130 |
0.19 |
| 2025/08/07 |
159 |
159 |
158 |
159 |
124,560 |
-0.75 |
| 2025/08/08 |
158 |
159 |
158 |
159 |
61,830 |
0.00 |
| 2025/08/12 |
159 |
159 |
158 |
159 |
144,440 |
-0.13 |
| 2025/08/13 |
157 |
158 |
156 |
157 |
392,800 |
-0.69 |
| 2025/08/14 |
158 |
158 |
157 |
157 |
284,130 |
-0.06 |
| 2025/08/15 |
157 |
157 |
157 |
157 |
118,490 |
-0.38 |
| 2025/08/18 |
155 |
155 |
155 |
155 |
383,470 |
-0.89 |
| 2025/08/19 |
155 |
155 |
154 |
154 |
566,130 |
-0.84 |
| 2025/08/20 |
155 |
156 |
155 |
155 |
219,280 |
0.45 |
| 2025/08/21 |
156 |
156 |
155 |
156 |
49,060 |
0.52 |
| 2025/08/22 |
156 |
156 |
155 |
156 |
107,370 |
0.13 |
| 2025/08/25 |
156 |
156 |
155 |
156 |
395,840 |
-0.06 |
| 2025/08/26 |
156 |
156 |
154 |
154 |
559,910 |
-0.84 |
| 2025/08/27 |
154 |
155 |
154 |
155 |
131,990 |
0.45 |
| 2025/08/28 |
154 |
155 |
154 |
154 |
194,110 |
-0.45 |
| 2025/08/29 |
155 |
155 |
155 |
155 |
184,100 |
0.26 |
| 2025/09/01 |
154 |
154 |
153 |
153 |
709,830 |
-1.36 |
| 2025/09/02 |
152 |
153 |
152 |
153 |
569,220 |
0.26 |
| 2025/09/03 |
153 |
153 |
152 |
152 |
457,180 |
-0.65 |
| 2025/09/04 |
155 |
156 |
155 |
155 |
763,690 |
2.24 |
| 2025/09/05 |
157 |
158 |
157 |
158 |
298,410 |
1.54 |
| 2025/09/08 |
161 |
162 |
160 |
161 |
1,452,840 |
1.71 |
| 2025/09/09 |
164 |
164 |
163 |
164 |
616,520 |
2.18 |
| 2025/09/10 |
163 |
165 |
163 |
163 |
824,600 |
-0.67 |
| 2025/09/11 |
164 |
164 |
164 |
164 |
194,310 |
0.49 |
| 2025/09/12 |
165 |
166 |
165 |
166 |
310,010 |
1.65 |
| 2025/09/16 |
167 |
167 |
166 |
167 |
203,950 |
0.12 |
| 2025/09/17 |
166 |
167 |
165 |
167 |
209,360 |
0.42 |
| 2025/09/18 |
165 |
167 |
165 |
167 |
152,330 |
0.06 |
| 2025/09/19 |
164 |
164 |
162 |
162 |
432,170 |
-2.99 |
| 2025/09/22 |
163 |
163 |
163 |
163 |
97,010 |
0.18 |
| 2025/09/24 |
164 |
165 |
164 |
165 |
106,250 |
1.29 |
| 2025/09/25 |
164 |
164 |
164 |
164 |
144,160 |
-0.42 |
| 2025/09/26 |
166 |
166 |
164 |
165 |
108,520 |
0.49 |
| 2025/09/29 |
165 |
165 |
165 |
165 |
268,310 |
0.06 |
| 2025/09/30 |
166 |
166 |
166 |
166 |
280,110 |
0.67 |
| 2025/10/01 |
164 |
165 |
163 |
164 |
177,600 |
-1.26 |
| 2025/10/02 |
164 |
165 |
163 |
164 |
1,398,980 |
0.00 |
| 2025/10/03 |
165 |
165 |
165 |
165 |
127,760 |
0.73 |
| 2025/10/06 |
165 |
166 |
165 |
166 |
312,930 |
0.48 |
| 2025/10/07 |
166 |
167 |
166 |
167 |
652,560 |
0.36 |
| 2025/10/08 |
168 |
170 |
168 |
169 |
656,050 |
1.62 |
| 2025/10/09 |
168 |
168 |
167 |
168 |
315,750 |
-0.89 |
| 2025/10/10 |
168 |
168 |
167 |
167 |
146,860 |
-0.24 |
| 2025/10/14 |
170 |
171 |
170 |
171 |
163,440 |
2.39 |
| 2025/10/15 |
171 |
171 |
170 |
171 |
160,840 |
-0.53 |
| 2025/10/16 |
170 |
170 |
169 |
170 |
56,690 |
-0.23 |
| 2025/10/17 |
171 |
172 |
170 |
172 |
155,070 |
0.88 |
| 2025/10/20 |
171 |
171 |
169 |
170 |
337,130 |
-1.22 |
| 2025/10/21 |
172 |
172 |
171 |
172 |
1,714,480 |
1.53 |
| 2025/10/22 |
174 |
174 |
173 |
174 |
418,650 |
0.93 |
| 2025/10/23 |
174 |
175 |
174 |
174 |
457,570 |
0.17 |
| 2025/10/24 |
173 |
174 |
173 |
174 |
102,170 |
-0.23 |
| 2025/10/27 |
173 |
173 |
171 |
171 |
1,245,940 |
-1.27 |
| 2025/10/28 |
174 |
175 |
174 |
174 |
277,360 |
1.34 |
| 2025/10/29 |
174 |
177 |
174 |
177 |
213,120 |
1.61 |
| 2025/10/30 |
176 |
176 |
171 |
173 |
268,290 |
-2.27 |
| 2025/10/31 |
172 |
172 |
172 |
172 |
97,410 |
-0.46 |
| 2025/11/04 |
171 |
171 |
170 |
171 |
937,160 |
-0.58 |
| 2025/11/05 |
171 |
171 |
170 |
171 |
806,600 |
0.06 |
| 2025/11/06 |
169 |
169 |
168 |
168 |
331,150 |
-1.46 |
| 2025/11/07 |
169 |
169 |
169 |
169 |
73,260 |
0.42 |
| 2025/11/10 |
168 |
168 |
167 |
167 |
215,590 |
-1.18 |
| 2025/11/11 |
169 |
170 |
169 |
169 |
206,640 |
1.44 |
| 2025/11/12 |
170 |
171 |
170 |
171 |
73,110 |
0.71 |
| 2025/11/13 |
171 |
172 |
171 |
172 |
202,510 |
0.82 |
| 2025/11/14 |
170 |
170 |
169 |
170 |
150,550 |
-1.45 |
| 2025/11/17 |
168 |
169 |
168 |
169 |
1,864,450 |
-0.24 |
| 2025/11/18 |
170 |
170 |
169 |
170 |
603,450 |
0.47 |
| 2025/11/19 |
170 |
170 |
168 |
169 |
1,739,030 |
-0.65 |
| 2025/11/20 |
170 |
171 |
170 |
170 |
659,620 |
0.89 |
| 2025/11/21 |
172 |
172 |
171 |
172 |
287,610 |
0.94 |
| 2025/11/25 |
174 |
174 |
173 |
173 |
983,300 |
0.52 |
| 2025/11/26 |
174 |
174 |
173 |
174 |
322,320 |
0.46 |
| 2025/11/27 |
174 |
175 |
174 |
174 |
176,230 |
0.40 |
| 2025/11/28 |
175 |
175 |
174 |
174 |
186,700 |
-0.06 |
| 2025/12/01 |
176 |
176 |
171 |
171 |
618,420 |
-1.72 |
| 2025/12/02 |
171 |
171 |
169 |
170 |
249,150 |
-0.58 |
| 2025/12/03 |
169 |
170 |
169 |
170 |
173,660 |
-0.24 |
| 2025/12/04 |
170 |
170 |
169 |
169 |
219,870 |
-0.53 |
| 2025/12/05 |
168 |
169 |
167 |
168 |
232,670 |
-0.65 |
| 2025/12/08 |
167 |
167 |
166 |
167 |
1,090,670 |
-0.30 |
| 2025/12/09 |
167 |
168 |
167 |
167 |
393,100 |
-0.18 |
| 2025/12/10 |
168 |
168 |
168 |
168 |
372,400 |
0.78 |
| 2025/12/11 |
168 |
170 |
168 |
170 |
397,380 |
0.89 |
| 2025/12/12 |
168 |
168 |
167 |
167 |
521,520 |
-1.77 |
| 2025/12/15 |
166 |
166 |
164 |
165 |
438,750 |
-1.38 |
| 2025/12/16 |
164 |
165 |
164 |
164 |
968,890 |
-0.24 |
| 2025/12/17 |
165 |
165 |
164 |
165 |
102,000 |
0.24 |
| 2025/12/18 |
165 |
166 |
165 |
166 |
260,800 |
0.79 |
| 2025/12/19 |
167 |
167 |
166 |
166 |
179,550 |
0.06 |
| 2025/12/22 |
167 |
167 |
166 |
166 |
256,490 |
0.12 |
| 2025/12/23 |
166 |
167 |
166 |
166 |
623,430 |
-0.06 |
| 2025/12/24 |
167 |
167 |
166 |
166 |
119,150 |
0.12 |
| 2025/12/25 |
168 |
168 |
167 |
168 |
161,270 |
0.84 |
| 2025/12/26 |
168 |
168 |
167 |
167 |
396,870 |
-0.30 |
| 2025/12/29 |
168 |
168 |
167 |
168 |
1,332,140 |
0.42 |
| 2025/12/30 |
168 |
168 |
167 |
167 |
1,406,100 |
-0.24 |
| 2026/01/05 |
167 |
167 |
165 |
166 |
920,320 |
-0.78 |
| 2026/01/06 |
165 |
166 |
164 |
164 |
986,000 |
-1.08 |
| 2026/01/07 |
165 |
166 |
165 |
165 |
505,140 |
0.18 |
| 2026/01/08 |
163 |
164 |
163 |
164 |
677,630 |
-0.36 |
| 2026/01/09 |
164 |
164 |
163 |
163 |
193,050 |
-0.55 |
| 2026/01/13 |
165 |
166 |
165 |
165 |
401,180 |
1.29 |
| 2026/01/14 |
166 |
166 |
166 |
166 |
95,470 |
0.36 |
| 2026/01/15 |
167 |
168 |
167 |
167 |
386,820 |
0.66 |
| 2026/01/16 |
167 |
167 |
167 |
167 |
988,010 |
0.24 |
| 2026/01/19 |
165 |
165 |
164 |
164 |
360,310 |
-1.85 |
| 2026/01/20 |
165 |
165 |
163 |
165 |
296,740 |
0.18 |
| 2026/01/21 |
163 |
163 |
162 |
162 |
586,790 |
-1.28 |
