価格情報
| 始値 |
55,510円 |
| 高値 |
56,000円 |
| 安値 |
54,000円 |
| 終値 |
54,600円 |
| 出来高 |
2,621株 |
| 売買代金 |
143,218,170円 |
| 売り気配 (15:30) |
54,650円 |
| 買い気配 (15:30) |
54,450円 |
| 年初来高値 (2026/02/26) |
59,680円 |
| 年初来安値 (2025/04/07) |
31,440円 |
基本情報
| 銘柄名 |
ＮＺＡＭ 上場投信 日経２２５ |
| 英文銘柄名 |
NZAM ETF NIKKEI 225 |
| 時価総額 |
147,498,502,810.0円 |
| 発行済株式総数 |
2,610,131株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
週末信用残高
| 日付 |
売残高 |
前週比 |
買残高 |
前週比 |
| 2026/02/27 |
0 |
0 |
21 |
0 |
| 2026/02/20 |
0 |
0 |
21 |
0 |
| 2026/02/13 |
0 |
0 |
21 |
-6 |
| 2026/02/06 |
0 |
-13 |
27 |
-3 |
| 2026/01/30 |
13 |
0 |
30 |
16 |
| 2026/01/23 |
13 |
-1 |
14 |
0 |
| 2026/01/16 |
14 |
-2 |
14 |
-8 |
| 2026/01/09 |
16 |
-15 |
22 |
15 |
| 2025/12/26 |
31 |
14 |
7 |
0 |
| 2025/12/19 |
17 |
-2 |
7 |
0 |
| 2025/12/12 |
19 |
0 |
7 |
0 |
| 2025/12/05 |
19 |
-12 |
7 |
7 |
| 2025/11/28 |
31 |
-15 |
0 |
0 |
| 2025/11/21 |
46 |
-90 |
0 |
-30 |
| 2025/11/14 |
136 |
92 |
30 |
30 |
| 2025/11/07 |
44 |
-2 |
0 |
0 |
| 2025/10/31 |
46 |
9 |
0 |
-13 |
| 2025/10/24 |
37 |
0 |
13 |
-15 |
| 2025/10/17 |
37 |
-12 |
28 |
-12 |
| 2025/10/10 |
49 |
5 |
40 |
40 |
| 2025/10/03 |
44 |
0 |
0 |
-8 |
| 2025/09/26 |
44 |
0 |
8 |
2 |
| 2025/09/19 |
44 |
15 |
6 |
-19 |
| 2025/09/12 |
29 |
0 |
25 |
0 |
| 2025/09/05 |
29 |
18 |
25 |
24 |
| 2025/08/29 |
11 |
0 |
1 |
-22 |
| 2025/08/22 |
11 |
-1 |
23 |
-54 |
| 2025/08/15 |
12 |
-19 |
77 |
-23 |
| 2025/08/08 |
31 |
1 |
100 |
83 |
| 2025/08/01 |
30 |
0 |
17 |
-40 |
| 2025/07/25 |
30 |
3 |
57 |
57 |
| 2025/07/18 |
27 |
3 |
0 |
-18 |
| 2025/07/11 |
24 |
4 |
18 |
0 |
| 2025/07/04 |
20 |
1 |
18 |
18 |
| 2025/06/27 |
19 |
19 |
0 |
-10 |
| 2025/06/20 |
0 |
0 |
10 |
0 |
| 2025/06/13 |
0 |
0 |
10 |
0 |
| 2025/06/06 |
0 |
0 |
10 |
0 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/12/30 |
GOLDMAN SACHS JAPAN CO., LTD. |
0
（0.62%→0.00%） |
| 2025/12/24 |
GOLDMAN SACHS JAPAN CO., LTD. |
15,678
（None→0.62%） |
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 |
| 2026/02/10 |
890 |
480 |
30 |
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 |
| 2026/03/04 |
東証 |
0 |
0 |
0 |
0 |
360 |
|
|
|
| 2026/03/03 |
東証 |
1 |
0 |
1 |
0 |
120 |
- |
- |
- |
| 2026/03/02 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/27 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/26 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/25 |
東証 |
0 |
0 |
0 |
0 |
360 |
- |
- |
- |
| 2026/02/24 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/20 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/19 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/18 |
東証 |
0 |
0 |
0 |
0 |
480 |
- |
- |
- |
| 2026/02/17 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/16 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/13 |
東証 |
0 |
0 |
0 |
0 |
120 |
- |
- |
- |
| 2026/02/12 |
東証 |
15 |
0 |
15 |
0 |
120 |
- |
- |
- |
| 2026/02/10 |
東証 |
4 |
894 |
-890 |
0 |
1440 |
30.00 |
6.26 |
D |
| 2026/02/09 |
東証 |
4 |
0 |
4 |
0 |
240 |
- |
- |
- |
| 2026/02/06 |
東証 |
4 |
0 |
4 |
0 |
480 |
- |
- |
- |
| 2026/02/05 |
東証 |
4 |
0 |
4 |
0 |
240 |
- |
- |
- |
| 2026/02/04 |
東証 |
14 |
0 |
14 |
0 |
720 |
- |
- |
- |
| 2026/02/03 |
東証 |
0 |
23 |
-23 |
0 |
240 |
5.00 |
3.29 |
F |
| 2026/02/02 |
東証 |
0 |
23 |
-23 |
0 |
120 |
5.00 |
3.42 |
F |
| 2026/01/30 |
東証 |
0 |
23 |
-23 |
0 |
120 |
5.00 |
3.38 |
F |
| 2026/01/29 |
東証 |
0 |
23 |
-23 |
0 |
120 |
5.00 |
3.35 |
F |
| 2026/01/28 |
東証 |
0 |
23 |
-23 |
0 |
360 |
15.00 |
3.38 |
F |
| 2026/01/27 |
東証 |
0 |
23 |
-23 |
0 |
120 |
5.00 |
3.39 |
F |
| 2026/01/26 |
東証 |
14 |
23 |
-9 |
0 |
120 |
5.00 |
3.40 |
E |
| 2026/01/23 |
東証 |
14 |
23 |
-9 |
0 |
120 |
5.00 |
3.35 |
E |
| 2026/01/22 |
東証 |
14 |
25 |
-11 |
0 |
120 |
5.00 |
3.36 |
E |
| 2026/01/21 |
東証 |
14 |
25 |
-11 |
0 |
360 |
15.00 |
3.42 |
E |
| 2026/01/20 |
東証 |
14 |
25 |
-11 |
0 |
120 |
5.00 |
3.39 |
E |
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(%) |
| 2024/09/06 |
36,880 |
36,880 |
36,510 |
36,510 |
75 |
- |
| 2024/09/09 |
35,810 |
36,250 |
35,350 |
36,240 |
1,871 |
-0.74 |
| 2024/09/10 |
36,180 |
36,400 |
36,150 |
36,300 |
1,511 |
0.17 |
| 2024/09/11 |
36,000 |
36,000 |
35,470 |
35,700 |
5,367 |
-1.65 |
| 2024/09/12 |
36,910 |
36,910 |
36,590 |
36,590 |
73 |
2.49 |
| 2024/09/13 |
36,830 |
36,860 |
36,730 |
36,730 |
822 |
0.38 |
| 2024/09/17 |
36,660 |
36,660 |
36,150 |
36,150 |
188 |
-1.58 |
| 2024/09/18 |
36,650 |
36,710 |
36,320 |
36,320 |
1,060 |
0.47 |
| 2024/09/19 |
37,350 |
37,420 |
37,180 |
37,260 |
40,434 |
2.59 |
| 2024/09/20 |
37,920 |
38,020 |
37,900 |
37,940 |
8,274 |
1.83 |
| 2024/09/24 |
38,380 |
38,380 |
38,080 |
38,080 |
54 |
0.37 |
| 2024/09/25 |
38,020 |
38,020 |
38,000 |
38,000 |
2,504 |
-0.21 |
| 2024/09/26 |
38,420 |
38,910 |
38,420 |
38,850 |
14,153 |
2.24 |
| 2024/09/27 |
39,070 |
40,020 |
39,070 |
40,020 |
1,066 |
3.01 |
| 2024/09/30 |
39,320 |
39,320 |
38,160 |
38,160 |
1,838 |
-4.65 |
| 2024/10/01 |
38,630 |
39,020 |
38,630 |
38,970 |
1,544 |
2.12 |
| 2024/10/02 |
38,270 |
38,470 |
37,980 |
38,100 |
382 |
-2.23 |
| 2024/10/03 |
38,900 |
39,040 |
38,260 |
38,880 |
46,299 |
2.05 |
| 2024/10/04 |
38,880 |
38,990 |
38,880 |
38,990 |
5,004 |
0.28 |
| 2024/10/07 |
39,740 |
39,770 |
39,690 |
39,690 |
391 |
1.80 |
| 2024/10/08 |
39,320 |
39,400 |
39,150 |
39,230 |
161 |
-1.16 |
| 2024/10/09 |
39,680 |
39,680 |
39,530 |
39,530 |
1,705 |
0.76 |
| 2024/10/10 |
39,810 |
39,810 |
39,730 |
39,730 |
3 |
0.51 |
| 2024/10/11 |
39,900 |
39,950 |
39,900 |
39,950 |
66 |
0.55 |
| 2024/10/15 |
40,350 |
40,540 |
40,270 |
40,280 |
4,685 |
0.83 |
| 2024/10/16 |
39,440 |
39,580 |
39,440 |
39,490 |
800 |
-1.96 |
| 2024/10/17 |
39,690 |
39,690 |
39,260 |
39,310 |
278 |
-0.46 |
| 2024/10/18 |
39,350 |
39,390 |
39,320 |
39,390 |
9 |
0.20 |
| 2024/10/21 |
39,130 |
39,420 |
39,130 |
39,340 |
9 |
-0.13 |
| 2024/10/22 |
39,100 |
39,100 |
38,560 |
38,560 |
603 |
-1.98 |
| 2024/10/23 |
38,740 |
38,740 |
38,620 |
38,620 |
1,028 |
0.16 |
| 2024/10/24 |
38,120 |
38,590 |
38,120 |
38,400 |
4,967 |
-0.57 |
| 2024/10/28 |
38,270 |
38,960 |
38,270 |
38,960 |
5,734 |
1.46 |
| 2024/10/29 |
38,850 |
39,210 |
38,850 |
39,180 |
1,123 |
0.56 |
| 2024/10/30 |
39,600 |
39,620 |
39,560 |
39,620 |
641 |
1.12 |
| 2024/10/31 |
39,400 |
39,420 |
39,400 |
39,420 |
1,758 |
-0.50 |
| 2024/11/01 |
38,560 |
38,600 |
38,270 |
38,270 |
7,080 |
-2.92 |
| 2024/11/05 |
38,640 |
38,850 |
38,530 |
38,830 |
4,043 |
1.46 |
| 2024/11/06 |
39,050 |
39,950 |
39,010 |
39,700 |
462 |
2.24 |
| 2024/11/07 |
40,140 |
40,180 |
39,590 |
39,670 |
2,782 |
-0.08 |
| 2024/11/08 |
40,040 |
40,200 |
39,790 |
39,790 |
3,068 |
0.30 |
| 2024/11/11 |
39,860 |
39,860 |
39,670 |
39,820 |
4,305 |
0.08 |
| 2024/11/12 |
40,100 |
40,130 |
39,960 |
40,100 |
627 |
0.70 |
| 2024/11/13 |
39,700 |
39,700 |
39,090 |
39,150 |
4,526 |
-2.37 |
| 2024/11/14 |
39,280 |
39,350 |
38,890 |
38,890 |
3,389 |
-0.66 |
| 2024/11/15 |
39,190 |
39,200 |
39,190 |
39,200 |
1,006 |
0.80 |
| 2024/11/18 |
38,560 |
38,710 |
38,560 |
38,570 |
1,098 |
-1.61 |
| 2024/11/19 |
38,770 |
38,810 |
38,580 |
38,760 |
8,041 |
0.49 |
| 2024/11/20 |
38,730 |
38,730 |
38,540 |
38,660 |
1,959 |
-0.26 |
| 2024/11/21 |
38,380 |
38,430 |
38,310 |
38,380 |
2,468 |
-0.72 |
| 2024/11/22 |
38,630 |
38,630 |
38,630 |
38,630 |
1,579 |
0.65 |
| 2024/11/25 |
39,050 |
39,240 |
39,030 |
39,050 |
1,847 |
1.09 |
| 2024/11/26 |
38,770 |
38,770 |
38,520 |
38,700 |
6,325 |
-0.90 |
| 2024/11/27 |
38,540 |
38,610 |
38,450 |
38,450 |
2,643 |
-0.65 |
| 2024/11/28 |
38,400 |
38,620 |
38,380 |
38,620 |
4,860 |
0.44 |
| 2024/11/29 |
38,430 |
38,510 |
38,430 |
38,480 |
1,866 |
-0.36 |
| 2024/12/02 |
38,420 |
38,800 |
38,420 |
38,740 |
7,553 |
0.68 |
| 2024/12/03 |
38,970 |
39,530 |
38,970 |
39,530 |
2,991 |
2.04 |
| 2024/12/04 |
39,610 |
39,690 |
39,420 |
39,620 |
2,188 |
0.23 |
| 2024/12/05 |
39,800 |
39,830 |
39,780 |
39,810 |
1,727 |
0.48 |
| 2024/12/06 |
39,630 |
39,660 |
39,290 |
39,400 |
5,614 |
-1.03 |
| 2024/12/09 |
39,590 |
39,590 |
39,360 |
39,430 |
1,559 |
0.08 |
| 2024/12/10 |
39,660 |
39,660 |
39,590 |
39,640 |
2,620 |
0.53 |
| 2024/12/12 |
40,320 |
40,420 |
40,240 |
40,270 |
2,273 |
1.59 |
| 2024/12/13 |
39,680 |
39,780 |
39,590 |
39,780 |
12,185 |
-1.22 |
| 2024/12/16 |
39,750 |
39,750 |
39,750 |
39,750 |
300 |
-0.08 |
| 2024/12/18 |
39,530 |
39,650 |
39,530 |
39,610 |
1,538 |
-0.35 |
| 2024/12/19 |
39,200 |
39,200 |
38,560 |
39,030 |
4,674 |
-1.46 |
| 2024/12/20 |
39,260 |
39,290 |
39,180 |
39,200 |
69 |
0.44 |
| 2024/12/23 |
39,340 |
39,640 |
39,200 |
39,530 |
1,554 |
0.84 |
| 2024/12/24 |
39,620 |
39,620 |
39,360 |
39,360 |
24 |
-0.43 |
| 2024/12/25 |
39,350 |
39,590 |
39,350 |
39,590 |
2 |
0.58 |
| 2024/12/26 |
39,630 |
39,880 |
39,630 |
39,790 |
44 |
0.51 |
| 2024/12/27 |
40,190 |
40,770 |
40,190 |
40,730 |
2,433 |
2.36 |
| 2024/12/30 |
40,580 |
40,590 |
40,290 |
40,300 |
6,292 |
-1.06 |
| 2025/01/06 |
40,300 |
40,300 |
39,610 |
39,610 |
11,979 |
-1.71 |
| 2025/01/07 |
40,510 |
40,510 |
40,510 |
40,510 |
50 |
2.27 |
| 2025/01/08 |
40,420 |
40,420 |
40,420 |
40,420 |
1,499 |
-0.22 |
| 2025/01/09 |
40,030 |
40,030 |
39,930 |
40,000 |
3,818 |
-1.04 |
| 2025/01/10 |
39,840 |
39,840 |
39,560 |
39,560 |
1,005 |
-1.10 |
| 2025/01/14 |
39,300 |
39,360 |
38,750 |
39,360 |
7,126 |
-0.51 |
| 2025/01/15 |
39,150 |
39,150 |
38,730 |
38,760 |
368 |
-1.52 |
| 2025/01/16 |
39,070 |
39,160 |
38,850 |
39,060 |
1,429 |
0.77 |
| 2025/01/17 |
38,840 |
38,870 |
38,410 |
38,800 |
1,569 |
-0.67 |
| 2025/01/20 |
39,040 |
39,310 |
39,040 |
39,310 |
2,103 |
1.31 |
| 2025/01/21 |
39,270 |
39,380 |
39,150 |
39,380 |
8,879 |
0.18 |
| 2025/01/22 |
39,660 |
40,000 |
39,660 |
39,890 |
2,021 |
1.30 |
| 2025/01/24 |
40,510 |
40,510 |
40,310 |
40,350 |
2,243 |
1.15 |
| 2025/01/27 |
40,040 |
40,210 |
39,930 |
39,930 |
3,123 |
-1.04 |
| 2025/01/28 |
39,320 |
39,670 |
39,320 |
39,430 |
12,405 |
-1.25 |
| 2025/01/29 |
39,790 |
39,790 |
39,550 |
39,690 |
5,775 |
0.66 |
| 2025/01/30 |
39,920 |
39,920 |
39,840 |
39,840 |
1,519 |
0.38 |
| 2025/01/31 |
39,860 |
40,020 |
39,820 |
40,020 |
6,746 |
0.45 |
| 2025/02/03 |
38,880 |
39,200 |
38,780 |
38,870 |
13,804 |
-2.87 |
| 2025/02/04 |
39,570 |
39,570 |
38,920 |
39,100 |
7,496 |
0.59 |
| 2025/02/05 |
39,380 |
39,380 |
39,120 |
39,140 |
3,485 |
0.10 |
| 2025/02/07 |
39,280 |
39,280 |
39,120 |
39,240 |
4,742 |
0.26 |
| 2025/02/10 |
39,070 |
39,170 |
39,070 |
39,170 |
2 |
-0.18 |
| 2025/02/12 |
39,390 |
39,390 |
39,170 |
39,380 |
7,727 |
0.54 |
| 2025/02/13 |
39,240 |
39,580 |
39,240 |
39,560 |
1,716 |
0.46 |
| 2025/02/14 |
39,570 |
39,600 |
39,220 |
39,220 |
3,754 |
-0.86 |
| 2025/02/17 |
39,150 |
39,400 |
39,150 |
39,190 |
18,115 |
-0.08 |
| 2025/02/18 |
39,320 |
39,440 |
39,320 |
39,440 |
1,356 |
0.64 |
| 2025/02/19 |
39,270 |
39,320 |
39,190 |
39,190 |
4,212 |
-0.63 |
| 2025/02/20 |
39,020 |
39,020 |
38,590 |
38,720 |
2,877 |
-1.20 |
| 2025/02/21 |
38,650 |
38,760 |
38,650 |
38,730 |
233 |
0.03 |
| 2025/02/25 |
38,280 |
38,480 |
38,280 |
38,280 |
2,657 |
-1.16 |
| 2025/02/26 |
38,050 |
38,170 |
37,800 |
38,170 |
2,102 |
-0.29 |
| 2025/02/27 |
38,330 |
38,330 |
38,330 |
38,330 |
2,605 |
0.42 |
| 2025/02/28 |
37,800 |
37,800 |
36,980 |
37,210 |
2,167 |
-2.92 |
| 2025/03/03 |
37,760 |
37,760 |
37,500 |
37,500 |
5 |
0.78 |
| 2025/03/04 |
37,450 |
37,450 |
36,910 |
37,400 |
4,287 |
-0.27 |
| 2025/03/05 |
37,440 |
37,580 |
37,320 |
37,520 |
11,739 |
0.32 |
| 2025/03/06 |
37,760 |
37,860 |
37,760 |
37,830 |
32 |
0.83 |
| 2025/03/07 |
37,500 |
37,500 |
36,940 |
36,940 |
1,390 |
-2.35 |
| 2025/03/10 |
37,090 |
37,090 |
36,800 |
36,800 |
71 |
-0.38 |
| 2025/03/11 |
36,990 |
36,990 |
36,140 |
36,490 |
5 |
-0.84 |
| 2025/03/12 |
36,930 |
36,980 |
36,920 |
36,980 |
3,098 |
1.34 |
| 2025/03/13 |
37,280 |
37,340 |
36,840 |
36,840 |
61 |
-0.38 |
| 2025/03/14 |
37,540 |
37,540 |
36,890 |
37,170 |
2,927 |
0.90 |
| 2025/03/17 |
37,690 |
37,690 |
37,490 |
37,520 |
4,606 |
0.94 |
| 2025/03/18 |
38,060 |
38,060 |
37,930 |
37,930 |
538 |
1.09 |
| 2025/03/19 |
37,970 |
37,970 |
37,930 |
37,930 |
4 |
0.00 |
| 2025/03/21 |
38,180 |
38,180 |
37,940 |
37,940 |
155 |
0.03 |
| 2025/03/24 |
38,230 |
38,230 |
37,750 |
37,750 |
746 |
-0.50 |
| 2025/03/25 |
37,780 |
38,160 |
37,780 |
37,980 |
6,584 |
0.61 |
| 2025/03/26 |
38,000 |
38,260 |
37,980 |
38,110 |
5,020 |
0.34 |
| 2025/03/27 |
37,780 |
38,060 |
37,650 |
38,060 |
1,396 |
-0.13 |
| 2025/03/28 |
38,060 |
38,060 |
37,260 |
37,420 |
11 |
-1.68 |
| 2025/03/31 |
36,320 |
36,320 |
35,960 |
36,060 |
4,059 |
-3.63 |
| 2025/04/01 |
36,330 |
36,370 |
35,930 |
36,050 |
9,475 |
-0.03 |
| 2025/04/02 |
36,060 |
36,080 |
35,830 |
36,080 |
2,086 |
0.08 |
| 2025/04/03 |
34,400 |
35,140 |
34,400 |
35,080 |
20,512 |
-2.77 |
| 2025/04/04 |
34,560 |
34,640 |
33,880 |
34,160 |
21,155 |
-2.62 |
| 2025/04/07 |
32,200 |
32,210 |
31,440 |
31,710 |
13,969 |
-7.17 |
| 2025/04/08 |
32,800 |
33,500 |
32,800 |
33,290 |
23,863 |
4.98 |
| 2025/04/09 |
32,590 |
32,600 |
31,610 |
32,260 |
38,086 |
-3.09 |
| 2025/04/10 |
35,060 |
35,140 |
34,330 |
34,800 |
88 |
7.87 |
| 2025/04/11 |
33,400 |
34,000 |
33,000 |
34,000 |
14,569 |
-2.30 |
| 2025/04/14 |
34,520 |
34,660 |
34,260 |
34,360 |
35,492 |
1.06 |
| 2025/04/15 |
34,640 |
34,710 |
34,640 |
34,660 |
7,596 |
0.87 |
| 2025/04/16 |
34,540 |
34,580 |
34,100 |
34,270 |
2,349 |
-1.13 |
| 2025/04/17 |
34,310 |
34,660 |
34,310 |
34,660 |
4,340 |
1.14 |
| 2025/04/18 |
34,960 |
35,000 |
34,670 |
35,000 |
1,363 |
0.98 |
| 2025/04/21 |
34,910 |
34,910 |
34,700 |
34,700 |
112 |
-0.86 |
| 2025/04/22 |
34,540 |
34,570 |
34,530 |
34,560 |
3,675 |
-0.40 |
| 2025/04/23 |
35,540 |
35,540 |
35,140 |
35,140 |
1,589 |
1.68 |
| 2025/04/24 |
35,560 |
35,560 |
35,350 |
35,370 |
341 |
0.65 |
| 2025/04/25 |
36,050 |
36,050 |
35,810 |
36,050 |
232 |
1.92 |
| 2025/04/28 |
36,490 |
36,490 |
36,330 |
36,330 |
46 |
0.78 |
| 2025/04/30 |
36,200 |
36,350 |
36,200 |
36,350 |
1,424 |
0.06 |
| 2025/05/01 |
36,540 |
36,780 |
36,540 |
36,780 |
1,987 |
1.18 |
| 2025/05/02 |
36,900 |
37,200 |
36,900 |
37,160 |
1,789 |
1.03 |
| 2025/05/07 |
37,290 |
37,290 |
37,170 |
37,250 |
1,693 |
0.24 |
| 2025/05/08 |
37,350 |
37,440 |
37,220 |
37,410 |
3,317 |
0.43 |
| 2025/05/09 |
37,870 |
37,920 |
37,760 |
37,920 |
1,030 |
1.36 |
| 2025/05/12 |
38,060 |
38,100 |
38,020 |
38,020 |
124 |
0.26 |
| 2025/05/13 |
38,870 |
38,870 |
38,650 |
38,650 |
257 |
1.66 |
| 2025/05/14 |
38,740 |
38,740 |
38,250 |
38,450 |
1,618 |
-0.52 |
| 2025/05/15 |
38,200 |
38,230 |
38,200 |
38,230 |
14 |
-0.57 |
| 2025/05/16 |
38,330 |
38,330 |
38,330 |
38,330 |
1 |
0.26 |
| 2025/05/20 |
38,190 |
38,190 |
37,890 |
37,890 |
2,967 |
-1.15 |
| 2025/05/21 |
38,020 |
38,020 |
37,850 |
37,850 |
14 |
-0.11 |
| 2025/05/22 |
37,330 |
37,430 |
37,210 |
37,430 |
1,818 |
-1.11 |
| 2025/05/23 |
37,530 |
37,720 |
37,520 |
37,590 |
4,216 |
0.43 |
| 2025/05/26 |
37,560 |
37,850 |
37,560 |
37,850 |
309 |
0.69 |
| 2025/05/27 |
37,950 |
38,000 |
37,880 |
38,000 |
40 |
0.40 |
| 2025/05/28 |
38,490 |
38,490 |
38,120 |
38,120 |
3,019 |
0.32 |
| 2025/05/29 |
38,570 |
38,760 |
38,560 |
38,760 |
327 |
1.68 |
| 2025/05/30 |
38,060 |
38,270 |
38,060 |
38,270 |
57 |
-1.26 |
| 2025/06/02 |
38,030 |
38,030 |
37,760 |
37,790 |
41 |
-1.25 |
| 2025/06/03 |
37,980 |
38,080 |
37,780 |
37,780 |
1,362 |
-0.03 |
| 2025/06/04 |
38,130 |
38,190 |
38,130 |
38,190 |
966 |
1.09 |
| 2025/06/06 |
38,140 |
38,140 |
37,990 |
37,990 |
2 |
-0.52 |
| 2025/06/09 |
38,370 |
38,510 |
38,370 |
38,510 |
401 |
1.37 |
| 2025/06/10 |
38,620 |
38,750 |
38,550 |
38,550 |
1,950 |
0.10 |
| 2025/06/11 |
38,850 |
38,900 |
38,710 |
38,710 |
175 |
0.42 |
| 2025/06/12 |
38,720 |
38,720 |
38,470 |
38,470 |
3,192 |
-0.62 |
| 2025/06/13 |
38,540 |
38,540 |
37,930 |
38,120 |
1,996 |
-0.91 |
| 2025/06/16 |
38,570 |
38,700 |
38,560 |
38,690 |
1,695 |
1.50 |
| 2025/06/17 |
38,740 |
38,920 |
38,740 |
38,920 |
1,273 |
0.59 |
| 2025/06/18 |
38,700 |
39,180 |
38,700 |
39,160 |
2,402 |
0.62 |
| 2025/06/19 |
39,160 |
39,160 |
38,910 |
38,910 |
1,545 |
-0.64 |
| 2025/06/20 |
38,980 |
38,980 |
38,760 |
38,760 |
22 |
-0.39 |
| 2025/06/23 |
38,590 |
38,650 |
38,460 |
38,650 |
1,911 |
-0.28 |
| 2025/06/24 |
39,170 |
39,300 |
39,170 |
39,170 |
4,102 |
1.35 |
| 2025/06/25 |
39,300 |
39,300 |
39,300 |
39,300 |
6 |
0.33 |
| 2025/06/26 |
39,420 |
39,950 |
39,420 |
39,770 |
4,307 |
1.20 |
| 2025/06/27 |
40,470 |
40,600 |
40,340 |
40,390 |
536 |
1.56 |
| 2025/06/30 |
41,070 |
41,290 |
40,820 |
40,860 |
6,286 |
1.16 |
| 2025/07/01 |
40,790 |
40,790 |
40,330 |
40,330 |
22,622 |
-1.30 |
| 2025/07/02 |
39,920 |
40,270 |
39,880 |
40,020 |
12,536 |
-0.77 |
| 2025/07/03 |
40,160 |
40,290 |
40,130 |
40,170 |
3,808 |
0.37 |
| 2025/07/04 |
40,530 |
40,530 |
40,190 |
40,280 |
2,357 |
0.27 |
| 2025/07/07 |
40,210 |
40,220 |
40,040 |
40,040 |
1,071 |
-0.60 |
| 2025/07/08 |
39,920 |
40,220 |
39,920 |
40,150 |
3,617 |
0.27 |
| 2025/07/09 |
40,430 |
40,430 |
40,050 |
40,050 |
56 |
-0.25 |
| 2025/07/10 |
40,190 |
40,190 |
40,050 |
40,050 |
5,255 |
0.00 |
| 2025/07/11 |
40,460 |
40,460 |
40,060 |
40,100 |
1,109 |
0.12 |
| 2025/07/14 |
39,840 |
39,920 |
39,800 |
39,920 |
855 |
-0.45 |
| 2025/07/15 |
39,940 |
40,020 |
39,900 |
39,900 |
1,213 |
-0.05 |
| 2025/07/16 |
40,000 |
40,210 |
40,000 |
40,100 |
430 |
0.50 |
| 2025/07/17 |
39,920 |
39,960 |
39,850 |
39,960 |
820 |
-0.35 |
| 2025/07/18 |
40,520 |
40,520 |
40,240 |
40,240 |
151 |
0.70 |
| 2025/07/22 |
40,280 |
40,600 |
40,100 |
40,100 |
86 |
-0.35 |
| 2025/07/23 |
40,800 |
41,780 |
40,750 |
41,780 |
4,399 |
4.19 |
| 2025/07/24 |
42,260 |
42,400 |
42,130 |
42,340 |
1,268 |
1.34 |
| 2025/07/25 |
42,120 |
42,160 |
42,120 |
42,130 |
39 |
-0.50 |
| 2025/07/28 |
41,700 |
41,720 |
41,420 |
41,420 |
8,125 |
-1.69 |
| 2025/07/29 |
41,190 |
41,190 |
41,050 |
41,080 |
1,079 |
-0.82 |
| 2025/07/30 |
41,170 |
41,170 |
41,170 |
41,170 |
4 |
0.22 |
| 2025/07/31 |
41,210 |
41,610 |
41,210 |
41,610 |
1,711 |
1.07 |
| 2025/08/01 |
41,260 |
41,440 |
41,100 |
41,300 |
12,601 |
-0.75 |
| 2025/08/04 |
40,270 |
40,800 |
40,270 |
40,800 |
15,731 |
-1.21 |
| 2025/08/05 |
40,980 |
41,060 |
40,900 |
41,010 |
2,059 |
0.51 |
| 2025/08/06 |
40,930 |
41,270 |
40,930 |
41,180 |
3,541 |
0.41 |
| 2025/08/07 |
41,270 |
41,600 |
41,270 |
41,430 |
117 |
0.61 |
| 2025/08/08 |
41,800 |
42,500 |
41,760 |
42,310 |
1,068 |
2.12 |
| 2025/08/12 |
43,010 |
43,470 |
42,780 |
43,190 |
6,208 |
2.08 |
| 2025/08/13 |
43,740 |
43,900 |
43,530 |
43,820 |
5,009 |
1.46 |
| 2025/08/14 |
43,210 |
43,380 |
42,750 |
42,750 |
7,201 |
-2.44 |
| 2025/08/15 |
42,950 |
43,540 |
42,950 |
43,540 |
822 |
1.85 |
| 2025/08/18 |
43,600 |
43,940 |
43,570 |
43,940 |
247 |
0.92 |
| 2025/08/19 |
44,050 |
44,050 |
43,700 |
43,770 |
116 |
-0.39 |
| 2025/08/20 |
43,400 |
43,400 |
42,950 |
43,010 |
1,087 |
-1.74 |
| 2025/08/21 |
42,980 |
43,000 |
42,720 |
42,720 |
3,638 |
-0.67 |
| 2025/08/22 |
42,910 |
42,910 |
42,500 |
42,760 |
790 |
0.09 |
| 2025/08/25 |
43,200 |
43,320 |
43,000 |
43,080 |
68 |
0.75 |
| 2025/08/26 |
42,790 |
42,790 |
42,340 |
42,550 |
3,141 |
-1.23 |
| 2025/08/27 |
42,590 |
42,680 |
42,470 |
42,680 |
3,890 |
0.31 |
| 2025/08/28 |
42,560 |
42,930 |
42,560 |
42,930 |
3,270 |
0.59 |
| 2025/08/29 |
43,040 |
43,040 |
42,840 |
42,860 |
51 |
-0.16 |
| 2025/09/01 |
42,470 |
42,480 |
42,030 |
42,190 |
1,393 |
-1.56 |
| 2025/09/02 |
42,480 |
42,560 |
42,480 |
42,560 |
734 |
0.88 |
| 2025/09/03 |
42,280 |
42,400 |
42,100 |
42,110 |
5,375 |
-1.06 |
| 2025/09/04 |
42,630 |
42,760 |
42,560 |
42,760 |
1,735 |
1.54 |
| 2025/09/05 |
43,130 |
43,370 |
43,090 |
43,170 |
2,034 |
0.96 |
| 2025/09/08 |
43,680 |
43,890 |
43,680 |
43,890 |
71 |
1.67 |
| 2025/09/09 |
44,000 |
44,190 |
43,750 |
43,750 |
1,015 |
-0.32 |
| 2025/09/10 |
43,920 |
44,020 |
43,920 |
44,020 |
295 |
0.62 |
| 2025/09/11 |
44,060 |
44,520 |
44,060 |
44,270 |
5,545 |
0.57 |
| 2025/09/12 |
45,120 |
45,120 |
44,880 |
45,000 |
1,289 |
1.65 |
| 2025/09/16 |
45,200 |
45,200 |
44,830 |
45,080 |
876 |
0.18 |
| 2025/09/17 |
45,020 |
45,020 |
44,990 |
44,990 |
63 |
-0.20 |
| 2025/09/18 |
45,130 |
45,700 |
45,090 |
45,560 |
1,653 |
1.27 |
| 2025/09/19 |
46,120 |
46,120 |
44,700 |
45,150 |
11,428 |
-0.90 |
| 2025/09/22 |
45,450 |
45,870 |
45,450 |
45,680 |
57 |
1.17 |
| 2025/09/24 |
45,670 |
45,670 |
45,460 |
45,650 |
3,203 |
-0.07 |
| 2025/09/25 |
45,800 |
45,880 |
45,800 |
45,870 |
1,094 |
0.48 |
| 2025/09/26 |
45,780 |
45,840 |
45,660 |
45,720 |
1,094 |
-0.33 |
| 2025/09/29 |
45,540 |
45,680 |
45,400 |
45,400 |
1,474 |
-0.70 |
| 2025/09/30 |
45,450 |
45,450 |
45,450 |
45,450 |
5 |
0.11 |
| 2025/10/01 |
45,320 |
45,320 |
44,850 |
44,850 |
1,038 |
-1.32 |
| 2025/10/02 |
45,450 |
45,500 |
45,190 |
45,190 |
15 |
0.76 |
| 2025/10/03 |
45,620 |
46,230 |
45,620 |
46,220 |
104 |
2.28 |
| 2025/10/06 |
47,910 |
48,500 |
47,910 |
48,480 |
4,986 |
4.89 |
| 2025/10/07 |
48,860 |
48,900 |
48,490 |
48,490 |
1,323 |
0.02 |
| 2025/10/08 |
48,480 |
48,600 |
48,440 |
48,600 |
1,193 |
0.23 |
| 2025/10/09 |
48,620 |
49,130 |
48,600 |
49,130 |
767 |
1.09 |
| 2025/10/10 |
49,280 |
49,280 |
48,560 |
48,680 |
82 |
-0.92 |
| 2025/10/14 |
47,980 |
48,240 |
47,170 |
47,300 |
4,399 |
-2.83 |
| 2025/10/15 |
47,460 |
48,190 |
47,460 |
48,160 |
2,615 |
1.82 |
| 2025/10/16 |
48,670 |
48,780 |
48,610 |
48,780 |
659 |
1.29 |
| 2025/10/17 |
48,200 |
48,420 |
48,200 |
48,330 |
603 |
-0.92 |
| 2025/10/20 |
49,030 |
49,430 |
49,030 |
49,430 |
747 |
2.28 |
| 2025/10/21 |
50,130 |
50,500 |
49,760 |
49,760 |
1,264 |
0.67 |
| 2025/10/22 |
49,760 |
49,890 |
49,210 |
49,890 |
72 |
0.26 |
| 2025/10/23 |
49,000 |
49,230 |
49,000 |
49,000 |
346 |
-1.78 |
| 2025/10/24 |
49,690 |
49,900 |
49,610 |
49,840 |
1,900 |
1.71 |
| 2025/10/27 |
50,540 |
51,000 |
50,540 |
50,780 |
2,400 |
1.89 |
| 2025/10/28 |
50,930 |
51,000 |
50,810 |
51,000 |
34 |
0.43 |
| 2025/10/29 |
51,280 |
51,980 |
51,270 |
51,980 |
5,555 |
1.92 |
| 2025/10/30 |
51,660 |
52,080 |
51,540 |
51,970 |
6,318 |
-0.02 |
| 2025/10/31 |
52,450 |
52,800 |
52,430 |
52,800 |
566 |
1.60 |
| 2025/11/04 |
52,850 |
52,990 |
52,330 |
52,330 |
3,743 |
-0.89 |
| 2025/11/05 |
51,030 |
51,170 |
49,800 |
50,850 |
11,374 |
-2.83 |
| 2025/11/06 |
51,510 |
51,550 |
51,380 |
51,380 |
2,260 |
1.04 |
| 2025/11/07 |
50,670 |
50,670 |
50,280 |
50,420 |
1,021 |
-1.87 |
| 2025/11/10 |
51,380 |
51,400 |
50,940 |
51,290 |
1,074 |
1.73 |
| 2025/11/11 |
51,810 |
51,990 |
51,230 |
51,250 |
1,927 |
-0.08 |
| 2025/11/12 |
51,410 |
51,570 |
51,290 |
51,570 |
568 |
0.62 |
| 2025/11/13 |
51,560 |
51,560 |
51,560 |
51,560 |
15 |
-0.02 |
| 2025/11/14 |
50,560 |
50,990 |
50,560 |
50,990 |
385 |
-1.11 |
| 2025/11/17 |
50,610 |
50,730 |
50,540 |
50,680 |
103 |
-0.61 |
| 2025/11/18 |
50,300 |
50,300 |
49,220 |
49,330 |
1,195 |
-2.66 |
| 2025/11/19 |
49,300 |
49,310 |
49,040 |
49,230 |
76 |
-0.20 |
| 2025/11/20 |
50,930 |
50,930 |
50,310 |
50,310 |
1,560 |
2.19 |
| 2025/11/21 |
49,040 |
49,330 |
49,000 |
49,190 |
182 |
-2.23 |
| 2025/11/25 |
49,580 |
49,590 |
49,100 |
49,180 |
73 |
-0.02 |
| 2025/11/26 |
50,020 |
50,190 |
50,020 |
50,020 |
1,933 |
1.71 |
| 2025/11/27 |
50,570 |
50,720 |
50,570 |
50,720 |
3,799 |
1.40 |
| 2025/11/28 |
50,770 |
50,770 |
50,520 |
50,590 |
41 |
-0.26 |
| 2025/12/01 |
50,070 |
50,070 |
49,790 |
49,790 |
609 |
-1.58 |
| 2025/12/02 |
50,090 |
50,090 |
49,990 |
49,990 |
32 |
0.40 |
| 2025/12/03 |
50,580 |
50,610 |
50,470 |
50,470 |
86 |
0.96 |
| 2025/12/04 |
50,480 |
51,500 |
50,480 |
51,480 |
721 |
2.00 |
| 2025/12/05 |
51,040 |
51,040 |
50,880 |
50,950 |
31 |
-1.03 |
| 2025/12/09 |
51,150 |
51,150 |
51,110 |
51,110 |
21 |
0.31 |
| 2025/12/10 |
51,360 |
51,360 |
51,040 |
51,040 |
23 |
-0.14 |
| 2025/12/11 |
50,870 |
50,870 |
50,650 |
50,650 |
2 |
-0.76 |
| 2025/12/12 |
51,270 |
51,620 |
51,220 |
51,270 |
6 |
1.22 |
| 2025/12/15 |
50,500 |
50,740 |
50,500 |
50,710 |
1,769 |
-1.09 |
| 2025/12/16 |
50,220 |
50,220 |
50,000 |
50,070 |
556 |
-1.26 |
| 2025/12/17 |
49,820 |
49,820 |
49,730 |
49,800 |
2,843 |
-0.54 |
| 2025/12/18 |
49,510 |
49,610 |
49,380 |
49,570 |
10,465 |
-0.46 |
| 2025/12/19 |
49,970 |
50,150 |
49,970 |
50,050 |
4,794 |
0.97 |
| 2025/12/22 |
50,810 |
50,880 |
50,810 |
50,880 |
12 |
1.66 |
| 2025/12/23 |
50,960 |
51,010 |
50,820 |
50,820 |
10,036 |
-0.12 |
| 2025/12/24 |
50,980 |
50,980 |
50,900 |
50,900 |
15 |
0.16 |
| 2025/12/25 |
50,810 |
50,810 |
50,790 |
50,790 |
1,007 |
-0.22 |
| 2025/12/26 |
51,100 |
51,280 |
51,100 |
51,280 |
7 |
0.96 |
| 2025/12/29 |
50,950 |
51,140 |
50,950 |
51,030 |
1,867 |
-0.49 |
| 2025/12/30 |
50,960 |
50,960 |
50,960 |
50,960 |
1 |
-0.14 |
| 2026/01/05 |
51,870 |
53,190 |
51,870 |
53,190 |
5,375 |
4.38 |
| 2026/01/06 |
52,840 |
53,160 |
52,840 |
53,160 |
113 |
-0.06 |
| 2026/01/07 |
52,800 |
52,860 |
52,520 |
52,520 |
12 |
-1.20 |
| 2026/01/08 |
52,350 |
52,350 |
51,660 |
51,660 |
313 |
-1.64 |
| 2026/01/09 |
52,120 |
52,510 |
52,120 |
52,510 |
21 |
1.65 |
| 2026/01/13 |
54,510 |
54,510 |
54,160 |
54,190 |
252 |
3.20 |
| 2026/01/14 |
54,520 |
55,100 |
54,520 |
54,890 |
1,753 |
1.29 |
| 2026/01/15 |
54,620 |
54,690 |
54,360 |
54,690 |
8,326 |
-0.36 |
| 2026/01/16 |
54,770 |
54,770 |
54,640 |
54,680 |
1,113 |
-0.02 |
| 2026/01/19 |
54,000 |
54,130 |
54,000 |
54,130 |
10 |
-1.01 |
| 2026/01/20 |
53,660 |
53,760 |
53,470 |
53,760 |
703 |
-0.68 |
| 2026/01/21 |
53,120 |
53,440 |
53,010 |
53,300 |
4,489 |
-0.86 |
| 2026/01/22 |
54,180 |
54,460 |
54,180 |
54,300 |
319 |
1.88 |
| 2026/01/23 |
54,650 |
54,650 |
54,220 |
54,420 |
1,447 |
0.22 |
| 2026/01/26 |
53,370 |
53,670 |
53,310 |
53,520 |
8,133 |
-1.65 |
| 2026/01/27 |
53,430 |
53,760 |
53,270 |
53,760 |
2,448 |
0.45 |
| 2026/01/28 |
53,500 |
53,960 |
53,500 |
53,920 |
268 |
0.30 |
| 2026/01/29 |
54,330 |
54,330 |
54,330 |
54,330 |
270 |
0.76 |
| 2026/01/30 |
53,950 |
54,100 |
53,770 |
53,970 |
120 |
-0.66 |
| 2026/02/02 |
54,640 |
54,750 |
53,310 |
53,310 |
3,747 |
-1.22 |
| 2026/02/03 |
54,500 |
55,350 |
54,500 |
55,330 |
155 |
3.79 |
| 2026/02/04 |
54,760 |
54,990 |
54,620 |
54,980 |
2,807 |
-0.63 |
| 2026/02/05 |
54,940 |
55,020 |
54,320 |
54,540 |
2,631 |
-0.80 |
| 2026/02/06 |
53,990 |
54,920 |
53,780 |
54,920 |
417 |
0.70 |
| 2026/02/09 |
57,920 |
58,000 |
57,090 |
57,090 |
4,622 |
3.95 |
| 2026/02/10 |
57,660 |
58,520 |
57,660 |
58,260 |
1,153 |
2.05 |
| 2026/02/12 |
58,200 |
58,200 |
57,980 |
57,980 |
1,261 |
-0.48 |
| 2026/02/13 |
57,220 |
57,570 |
57,020 |
57,360 |
5,112 |
-1.07 |
| 2026/02/16 |
57,820 |
57,820 |
57,120 |
57,180 |
222 |
-0.31 |
| 2026/02/17 |
56,560 |
56,670 |
56,450 |
56,650 |
1,204 |
-0.93 |
| 2026/02/18 |
57,550 |
57,620 |
57,520 |
57,520 |
132 |
1.54 |
| 2026/02/19 |
57,730 |
57,940 |
57,730 |
57,940 |
39 |
0.73 |
| 2026/02/20 |
57,460 |
57,460 |
57,050 |
57,180 |
63 |
-1.31 |
| 2026/02/24 |
57,080 |
57,700 |
57,080 |
57,570 |
146 |
0.68 |
| 2026/02/25 |
58,160 |
58,930 |
58,160 |
58,930 |
313 |
2.36 |
| 2026/02/26 |
59,680 |
59,680 |
59,360 |
59,360 |
1,350 |
0.73 |
| 2026/02/27 |
58,790 |
59,240 |
58,750 |
59,240 |
927 |
-0.20 |
| 2026/03/02 |
58,060 |
58,410 |
57,900 |
58,160 |
1,322 |
-1.82 |
| 2026/03/03 |
57,000 |
57,270 |
56,420 |
56,510 |
1,360 |
-2.84 |
| 2026/03/04 |
55,510 |
56,000 |
54,000 |
54,600 |
2,621 |
-3.38 |
