ＮＺＡＭ 上場投信 日経２２５ 2525
51,270円
(時刻：14:31)
▲ +620円 (+1.22%)
価格情報
| 始値 | 51,270円 |
| 高値 | 51,620円 |
| 安値 | 51,220円 |
| 出来高 | 6株 |
| 売買代金 | 308,270円 |
| 売り気配 (15:29) | 51,500円 |
| 買い気配 (15:29) | 51,310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 | 127,694,373,450.0円 |
| 発行済株式総数 | 2,521,113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 |
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。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 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 |
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
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2025/12/11 | 27 | 120 | 5 |
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年09月22日 10時00分 | 2025年８月期 決算短信（2025年２月16日～2025年８月15日） |
| 2025年08月15日 16時50分 | ETFの収益分配のお知らせ |
| 2025年08月13日 10時30分 | ETFの収益分配金見込額のお知らせ |
| 2025年03月24日 10時30分 | 2025年２月期 決算短信（2024年８月16日～2025年２月15日） |
| 2025年02月17日 15時30分 | ETFの収益分配のお知らせ |
| 2025年02月12日 10時00分 | ETFの収益分配金見込額のお知らせ |
| 2024年09月24日 10時10分 | 2024年８月期 決算短信（2024年２月16日～2024年８月15日） |
| 2024年08月15日 15時10分 | ETFの収益分配のお知らせ |
| 2024年08月13日 11時25分 | ETFの収益分配金見込額のお知らせ |
| 2024年03月25日 10時00分 | 2024年２月期 決算短信（2023年８月16日～2024年２月15日） |
| 2024年02月16日 15時00分 | 投資信託約款変更のお知らせ |
| 2024年02月15日 16時35分 | ETFの収益分配のお知らせ |
| 2024年02月13日 10時00分 | ETF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(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 39460.0 | 39500.0 | 39240.0 | 39500.0 | 48 | - |
| 2024/06/25 | 39530.0 | 39970.0 | 39530.0 | 39940.0 | 113 | 1.11 |
| 2024/06/26 | 40140.0 | 40510.0 | 39990.0 | 40460.0 | 5131 | 1.30 |
| 2024/06/27 | 40120.0 | 40190.0 | 40010.0 | 40070.0 | 12641 | -0.96 |
| 2024/06/28 | 40360.0 | 40520.0 | 40360.0 | 40520.0 | 24 | 1.12 |
| 2024/07/01 | 40600.0 | 40630.0 | 40390.0 | 40390.0 | 721 | -0.32 |
| 2024/07/02 | 40340.0 | 40900.0 | 40340.0 | 40820.0 | 17537 | 1.06 |
| 2024/07/03 | 40980.0 | 41450.0 | 40980.0 | 41400.0 | 3187 | 1.42 |
| 2024/07/04 | 41510.0 | 41770.0 | 41490.0 | 41770.0 | 66 | 0.89 |
| 2024/07/05 | 41730.0 | 41790.0 | 41660.0 | 41660.0 | 1920 | -0.26 |
| 2024/07/08 | 41650.0 | 41830.0 | 41650.0 | 41830.0 | 11 | 0.41 |
| 2024/07/09 | 41940.0 | 42560.0 | 41910.0 | 42550.0 | 5502 | 1.72 |
| 2024/07/10 | 42300.0 | 42690.0 | 42290.0 | 42690.0 | 3895 | 0.33 |
| 2024/07/11 | 43270.0 | 43270.0 | 43000.0 | 43250.0 | 55 | 1.31 |
| 2024/07/12 | 42190.0 | 42190.0 | 42050.0 | 42050.0 | 2822 | -2.77 |
| 2024/07/16 | 42060.0 | 42250.0 | 42060.0 | 42150.0 | 5002 | 0.24 |
| 2024/07/17 | 42270.0 | 42270.0 | 41940.0 | 41940.0 | 95 | -0.50 |
| 2024/07/18 | 40940.0 | 41200.0 | 40910.0 | 40950.0 | 4931 | -2.36 |
| 2024/07/19 | 40890.0 | 40920.0 | 40680.0 | 40890.0 | 398 | -0.15 |
| 2024/07/22 | 40660.0 | 40660.0 | 40390.0 | 40410.0 | 1159 | -1.17 |
| 2024/07/23 | 40730.0 | 40730.0 | 40330.0 | 40330.0 | 7001 | -0.20 |
| 2024/07/24 | 40280.0 | 40280.0 | 39950.0 | 40000.0 | 5429 | -0.82 |
| 2024/07/25 | 38980.0 | 38980.0 | 38640.0 | 38640.0 | 30151 | -3.40 |
| 2024/07/26 | 39340.0 | 39340.0 | 38580.0 | 38800.0 | 15039 | 0.41 |
| 2024/07/29 | 39500.0 | 39500.0 | 39120.0 | 39260.0 | 2371 | 1.19 |
| 2024/07/30 | 39080.0 | 39220.0 | 38920.0 | 39220.0 | 9016 | -0.10 |
| 2024/07/31 | 38790.0 | 39770.0 | 38730.0 | 39770.0 | 2088 | 1.40 |
| 2024/08/01 | 39480.0 | 39480.0 | 39480.0 | 39480.0 | 16 | -0.73 |
| 2024/08/02 | 37050.0 | 37330.0 | 36660.0 | 36660.0 | 40911 | -7.14 |
| 2024/08/05 | 35960.0 | 35960.0 | 33000.0 | 33000.0 | 34365 | -9.98 |
| 2024/08/06 | 35080.0 | 36480.0 | 34450.0 | 36480.0 | 371 | 10.55 |
| 2024/08/07 | 35990.0 | 38010.0 | 34770.0 | 35960.0 | 1413 | -1.43 |
| 2024/08/08 | 36650.0 | 36650.0 | 35010.0 | 35490.0 | 12239 | -1.31 |
| 2024/08/09 | 35970.0 | 36220.0 | 35310.0 | 35800.0 | 11647 | 0.87 |
| 2024/08/13 | 36500.0 | 36910.0 | 36420.0 | 36900.0 | 8541 | 3.07 |
| 2024/08/14 | 36690.0 | 36690.0 | 36250.0 | 36500.0 | 1591 | -1.08 |
| 2024/08/15 | 36390.0 | 36770.0 | 36390.0 | 36770.0 | 159 | 0.74 |
| 2024/08/16 | 37740.0 | 38200.0 | 37640.0 | 38150.0 | 356 | 3.75 |
| 2024/08/19 | 38080.0 | 38080.0 | 37440.0 | 37510.0 | 10496 | -1.68 |
| 2024/08/20 | 37980.0 | 38250.0 | 37840.0 | 38250.0 | 23213 | 1.97 |
| 2024/08/21 | 37900.0 | 38070.0 | 37780.0 | 38070.0 | 4079 | -0.47 |
| 2024/08/22 | 38370.0 | 38450.0 | 38000.0 | 38000.0 | 358 | -0.18 |
| 2024/08/23 | 38420.0 | 38480.0 | 38370.0 | 38430.0 | 308 | 1.13 |
| 2024/08/26 | 38110.0 | 38140.0 | 37940.0 | 38140.0 | 154 | -0.75 |
| 2024/08/27 | 38050.0 | 38380.0 | 37990.0 | 38380.0 | 6581 | 0.63 |
| 2024/08/28 | 38330.0 | 38330.0 | 38280.0 | 38280.0 | 355 | -0.26 |
| 2024/08/29 | 38210.0 | 38440.0 | 38210.0 | 38440.0 | 443 | 0.42 |
| 2024/08/30 | 38650.0 | 38730.0 | 38430.0 | 38730.0 | 335 | 0.75 |
| 2024/09/02 | 39070.0 | 39070.0 | 38560.0 | 38790.0 | 10777 | 0.15 |
| 2024/09/03 | 38890.0 | 38890.0 | 38850.0 | 38850.0 | 6442 | 0.15 |
| 2024/09/04 | 38150.0 | 38150.0 | 37030.0 | 37120.0 | 54224 | -4.45 |
| 2024/09/05 | 36440.0 | 37130.0 | 36440.0 | 36830.0 | 1994 | -0.78 |
| 2024/09/06 | 36880.0 | 36880.0 | 36510.0 | 36510.0 | 75 | -0.87 |
| 2024/09/09 | 35810.0 | 36250.0 | 35350.0 | 36240.0 | 1871 | -0.74 |
| 2024/09/10 | 36180.0 | 36400.0 | 36150.0 | 36300.0 | 1511 | 0.17 |
| 2024/09/11 | 36000.0 | 36000.0 | 35470.0 | 35700.0 | 5367 | -1.65 |
| 2024/09/12 | 36910.0 | 36910.0 | 36590.0 | 36590.0 | 73 | 2.49 |
| 2024/09/13 | 36830.0 | 36860.0 | 36730.0 | 36730.0 | 822 | 0.38 |
| 2024/09/17 | 36660.0 | 36660.0 | 36150.0 | 36150.0 | 188 | -1.58 |
| 2024/09/18 | 36650.0 | 36710.0 | 36320.0 | 36320.0 | 1060 | 0.47 |
| 2024/09/19 | 37350.0 | 37420.0 | 37180.0 | 37260.0 | 40434 | 2.59 |
| 2024/09/20 | 37920.0 | 38020.0 | 37900.0 | 37940.0 | 8274 | 1.83 |
| 2024/09/24 | 38380.0 | 38380.0 | 38080.0 | 38080.0 | 54 | 0.37 |
| 2024/09/25 | 38020.0 | 38020.0 | 38000.0 | 38000.0 | 2504 | -0.21 |
| 2024/09/26 | 38420.0 | 38910.0 | 38420.0 | 38850.0 | 14153 | 2.24 |
| 2024/09/27 | 39070.0 | 40020.0 | 39070.0 | 40020.0 | 1066 | 3.01 |
| 2024/09/30 | 39320.0 | 39320.0 | 38160.0 | 38160.0 | 1838 | -4.65 |
| 2024/10/01 | 38630.0 | 39020.0 | 38630.0 | 38970.0 | 1544 | 2.12 |
| 2024/10/02 | 38270.0 | 38470.0 | 37980.0 | 38100.0 | 382 | -2.23 |
| 2024/10/03 | 38900.0 | 39040.0 | 38260.0 | 38880.0 | 46299 | 2.05 |
| 2024/10/04 | 38880.0 | 38990.0 | 38880.0 | 38990.0 | 5004 | 0.28 |
| 2024/10/07 | 39740.0 | 39770.0 | 39690.0 | 39690.0 | 391 | 1.80 |
| 2024/10/08 | 39320.0 | 39400.0 | 39150.0 | 39230.0 | 161 | -1.16 |
| 2024/10/09 | 39680.0 | 39680.0 | 39530.0 | 39530.0 | 1705 | 0.76 |
| 2024/10/10 | 39810.0 | 39810.0 | 39730.0 | 39730.0 | 3 | 0.51 |
| 2024/10/11 | 39900.0 | 39950.0 | 39900.0 | 39950.0 | 66 | 0.55 |
| 2024/10/15 | 40350.0 | 40540.0 | 40270.0 | 40280.0 | 4685 | 0.83 |
| 2024/10/16 | 39440.0 | 39580.0 | 39440.0 | 39490.0 | 800 | -1.96 |
| 2024/10/17 | 39690.0 | 39690.0 | 39260.0 | 39310.0 | 278 | -0.46 |
| 2024/10/18 | 39350.0 | 39390.0 | 39320.0 | 39390.0 | 9 | 0.20 |
| 2024/10/21 | 39130.0 | 39420.0 | 39130.0 | 39340.0 | 9 | -0.13 |
| 2024/10/22 | 39100.0 | 39100.0 | 38560.0 | 38560.0 | 603 | -1.98 |
| 2024/10/23 | 38740.0 | 38740.0 | 38620.0 | 38620.0 | 1028 | 0.16 |
| 2024/10/24 | 38120.0 | 38590.0 | 38120.0 | 38400.0 | 4967 | -0.57 |
| 2024/10/28 | 38270.0 | 38960.0 | 38270.0 | 38960.0 | 5734 | 1.46 |
| 2024/10/29 | 38850.0 | 39210.0 | 38850.0 | 39180.0 | 1123 | 0.56 |
| 2024/10/30 | 39600.0 | 39620.0 | 39560.0 | 39620.0 | 641 | 1.12 |
| 2024/10/31 | 39400.0 | 39420.0 | 39400.0 | 39420.0 | 1758 | -0.50 |
| 2024/11/01 | 38560.0 | 38600.0 | 38270.0 | 38270.0 | 7080 | -2.92 |
| 2024/11/05 | 38640.0 | 38850.0 | 38530.0 | 38830.0 | 4043 | 1.46 |
| 2024/11/06 | 39050.0 | 39950.0 | 39010.0 | 39700.0 | 462 | 2.24 |
| 2024/11/07 | 40140.0 | 40180.0 | 39590.0 | 39670.0 | 2782 | -0.08 |
| 2024/11/08 | 40040.0 | 40200.0 | 39790.0 | 39790.0 | 3068 | 0.30 |
| 2024/11/11 | 39860.0 | 39860.0 | 39670.0 | 39820.0 | 4305 | 0.08 |
| 2024/11/12 | 40100.0 | 40130.0 | 39960.0 | 40100.0 | 627 | 0.70 |
| 2024/11/13 | 39700.0 | 39700.0 | 39090.0 | 39150.0 | 4526 | -2.37 |
| 2024/11/14 | 39280.0 | 39350.0 | 38890.0 | 38890.0 | 3389 | -0.66 |
| 2024/11/15 | 39190.0 | 39200.0 | 39190.0 | 39200.0 | 1006 | 0.80 |
| 2024/11/18 | 38560.0 | 38710.0 | 38560.0 | 38570.0 | 1098 | -1.61 |
| 2024/11/19 | 38770.0 | 38810.0 | 38580.0 | 38760.0 | 8041 | 0.49 |
| 2024/11/20 | 38730.0 | 38730.0 | 38540.0 | 38660.0 | 1959 | -0.26 |
| 2024/11/21 | 38380.0 | 38430.0 | 38310.0 | 38380.0 | 2468 | -0.72 |
| 2024/11/22 | 38630.0 | 38630.0 | 38630.0 | 38630.0 | 1579 | 0.65 |
| 2024/11/25 | 39050.0 | 39240.0 | 39030.0 | 39050.0 | 1847 | 1.09 |
| 2024/11/26 | 38770.0 | 38770.0 | 38520.0 | 38700.0 | 6325 | -0.90 |
| 2024/11/27 | 38540.0 | 38610.0 | 38450.0 | 38450.0 | 2643 | -0.65 |
| 2024/11/28 | 38400.0 | 38620.0 | 38380.0 | 38620.0 | 4860 | 0.44 |
| 2024/11/29 | 38430.0 | 38510.0 | 38430.0 | 38480.0 | 1866 | -0.36 |
| 2024/12/02 | 38420.0 | 38800.0 | 38420.0 | 38740.0 | 7553 | 0.68 |
| 2024/12/03 | 38970.0 | 39530.0 | 38970.0 | 39530.0 | 2991 | 2.04 |
| 2024/12/04 | 39610.0 | 39690.0 | 39420.0 | 39620.0 | 2188 | 0.23 |
| 2024/12/05 | 39800.0 | 39830.0 | 39780.0 | 39810.0 | 1727 | 0.48 |
| 2024/12/06 | 39630.0 | 39660.0 | 39290.0 | 39400.0 | 5614 | -1.03 |
| 2024/12/09 | 39590.0 | 39590.0 | 39360.0 | 39430.0 | 1559 | 0.08 |
| 2024/12/10 | 39660.0 | 39660.0 | 39590.0 | 39640.0 | 2620 | 0.53 |
| 2024/12/12 | 40320.0 | 40420.0 | 40240.0 | 40270.0 | 2273 | 1.59 |
| 2024/12/13 | 39680.0 | 39780.0 | 39590.0 | 39780.0 | 12185 | -1.22 |
| 2024/12/16 | 39750.0 | 39750.0 | 39750.0 | 39750.0 | 300 | -0.08 |
| 2024/12/18 | 39530.0 | 39650.0 | 39530.0 | 39610.0 | 1538 | -0.35 |
| 2024/12/19 | 39200.0 | 39200.0 | 38560.0 | 39030.0 | 4674 | -1.46 |
| 2024/12/20 | 39260.0 | 39290.0 | 39180.0 | 39200.0 | 69 | 0.44 |
| 2024/12/23 | 39340.0 | 39640.0 | 39200.0 | 39530.0 | 1554 | 0.84 |
| 2024/12/24 | 39620.0 | 39620.0 | 39360.0 | 39360.0 | 24 | -0.43 |
| 2024/12/25 | 39350.0 | 39590.0 | 39350.0 | 39590.0 | 2 | 0.58 |
| 2024/12/26 | 39630.0 | 39880.0 | 39630.0 | 39790.0 | 44 | 0.51 |
| 2024/12/27 | 40190.0 | 40770.0 | 40190.0 | 40730.0 | 2433 | 2.36 |
| 2024/12/30 | 40580.0 | 40590.0 | 40290.0 | 40300.0 | 6292 | -1.06 |
| 2025/01/06 | 40300.0 | 40300.0 | 39610.0 | 39610.0 | 11979 | -1.71 |
| 2025/01/07 | 40510.0 | 40510.0 | 40510.0 | 40510.0 | 50 | 2.27 |
| 2025/01/08 | 40420.0 | 40420.0 | 40420.0 | 40420.0 | 1499 | -0.22 |
| 2025/01/09 | 40030.0 | 40030.0 | 39930.0 | 40000.0 | 3818 | -1.04 |
| 2025/01/10 | 39840.0 | 39840.0 | 39560.0 | 39560.0 | 1005 | -1.10 |
| 2025/01/14 | 39300.0 | 39360.0 | 38750.0 | 39360.0 | 7126 | -0.51 |
| 2025/01/15 | 39150.0 | 39150.0 | 38730.0 | 38760.0 | 368 | -1.52 |
| 2025/01/16 | 39070.0 | 39160.0 | 38850.0 | 39060.0 | 1429 | 0.77 |
| 2025/01/17 | 38840.0 | 38870.0 | 38410.0 | 38800.0 | 1569 | -0.67 |
| 2025/01/20 | 39040.0 | 39310.0 | 39040.0 | 39310.0 | 2103 | 1.31 |
| 2025/01/21 | 39270.0 | 39380.0 | 39150.0 | 39380.0 | 8879 | 0.18 |
| 2025/01/22 | 39660.0 | 40000.0 | 39660.0 | 39890.0 | 2021 | 1.30 |
| 2025/01/24 | 40510.0 | 40510.0 | 40310.0 | 40350.0 | 2243 | 1.15 |
| 2025/01/27 | 40040.0 | 40210.0 | 39930.0 | 39930.0 | 3123 | -1.04 |
| 2025/01/28 | 39320.0 | 39670.0 | 39320.0 | 39430.0 | 12405 | -1.25 |
| 2025/01/29 | 39790.0 | 39790.0 | 39550.0 | 39690.0 | 5775 | 0.66 |
| 2025/01/30 | 39920.0 | 39920.0 | 39840.0 | 39840.0 | 1519 | 0.38 |
| 2025/01/31 | 39860.0 | 40020.0 | 39820.0 | 40020.0 | 6746 | 0.45 |
| 2025/02/03 | 38880.0 | 39200.0 | 38780.0 | 38870.0 | 13804 | -2.87 |
| 2025/02/04 | 39570.0 | 39570.0 | 38920.0 | 39100.0 | 7496 | 0.59 |
| 2025/02/05 | 39380.0 | 39380.0 | 39120.0 | 39140.0 | 3485 | 0.10 |
| 2025/02/07 | 39280.0 | 39280.0 | 39120.0 | 39240.0 | 4742 | 0.26 |
| 2025/02/10 | 39070.0 | 39170.0 | 39070.0 | 39170.0 | 2 | -0.18 |
| 2025/02/12 | 39390.0 | 39390.0 | 39170.0 | 39380.0 | 7727 | 0.54 |
| 2025/02/13 | 39240.0 | 39580.0 | 39240.0 | 39560.0 | 1716 | 0.46 |
| 2025/02/14 | 39570.0 | 39600.0 | 39220.0 | 39220.0 | 3754 | -0.86 |
| 2025/02/17 | 39150.0 | 39400.0 | 39150.0 | 39190.0 | 18115 | -0.08 |
| 2025/02/18 | 39320.0 | 39440.0 | 39320.0 | 39440.0 | 1356 | 0.64 |
| 2025/02/19 | 39270.0 | 39320.0 | 39190.0 | 39190.0 | 4212 | -0.63 |
| 2025/02/20 | 39020.0 | 39020.0 | 38590.0 | 38720.0 | 2877 | -1.20 |
| 2025/02/21 | 38650.0 | 38760.0 | 38650.0 | 38730.0 | 233 | 0.03 |
| 2025/02/25 | 38280.0 | 38480.0 | 38280.0 | 38280.0 | 2657 | -1.16 |
| 2025/02/26 | 38050.0 | 38170.0 | 37800.0 | 38170.0 | 2102 | -0.29 |
| 2025/02/27 | 38330.0 | 38330.0 | 38330.0 | 38330.0 | 2605 | 0.42 |
| 2025/02/28 | 37800.0 | 37800.0 | 36980.0 | 37210.0 | 2167 | -2.92 |
| 2025/03/03 | 37760.0 | 37760.0 | 37500.0 | 37500.0 | 5 | 0.78 |
| 2025/03/04 | 37450.0 | 37450.0 | 36910.0 | 37400.0 | 4287 | -0.27 |
| 2025/03/05 | 37440.0 | 37580.0 | 37320.0 | 37520.0 | 11739 | 0.32 |
| 2025/03/06 | 37760.0 | 37860.0 | 37760.0 | 37830.0 | 32 | 0.83 |
| 2025/03/07 | 37500.0 | 37500.0 | 36940.0 | 36940.0 | 1390 | -2.35 |
| 2025/03/10 | 37090.0 | 37090.0 | 36800.0 | 36800.0 | 71 | -0.38 |
| 2025/03/11 | 36990.0 | 36990.0 | 36140.0 | 36490.0 | 5 | -0.84 |
| 2025/03/12 | 36930.0 | 36980.0 | 36920.0 | 36980.0 | 3098 | 1.34 |
| 2025/03/13 | 37280.0 | 37340.0 | 36840.0 | 36840.0 | 61 | -0.38 |
| 2025/03/14 | 37540.0 | 37540.0 | 36890.0 | 37170.0 | 2927 | 0.90 |
| 2025/03/17 | 37690.0 | 37690.0 | 37490.0 | 37520.0 | 4606 | 0.94 |
| 2025/03/18 | 38060.0 | 38060.0 | 37930.0 | 37930.0 | 538 | 1.09 |
| 2025/03/19 | 37970.0 | 37970.0 | 37930.0 | 37930.0 | 4 | 0.00 |
| 2025/03/21 | 38180.0 | 38180.0 | 37940.0 | 37940.0 | 155 | 0.03 |
| 2025/03/24 | 38230.0 | 38230.0 | 37750.0 | 37750.0 | 746 | -0.50 |
| 2025/03/25 | 37780.0 | 38160.0 | 37780.0 | 37980.0 | 6584 | 0.61 |
| 2025/03/26 | 38000.0 | 38260.0 | 37980.0 | 38110.0 | 5020 | 0.34 |
| 2025/03/27 | 37780.0 | 38060.0 | 37650.0 | 38060.0 | 1396 | -0.13 |
| 2025/03/28 | 38060.0 | 38060.0 | 37260.0 | 37420.0 | 11 | -1.68 |
| 2025/03/31 | 36320.0 | 36320.0 | 35960.0 | 36060.0 | 4059 | -3.63 |
| 2025/04/01 | 36330.0 | 36370.0 | 35930.0 | 36050.0 | 9475 | -0.03 |
| 2025/04/02 | 36060.0 | 36080.0 | 35830.0 | 36080.0 | 2086 | 0.08 |
| 2025/04/03 | 34400.0 | 35140.0 | 34400.0 | 35080.0 | 20512 | -2.77 |
| 2025/04/04 | 34560.0 | 34640.0 | 33880.0 | 34160.0 | 21155 | -2.62 |
| 2025/04/07 | 32200.0 | 32210.0 | 31440.0 | 31710.0 | 13969 | -7.17 |
| 2025/04/08 | 32800.0 | 33500.0 | 32800.0 | 33290.0 | 23863 | 4.98 |
| 2025/04/09 | 32590.0 | 32600.0 | 31610.0 | 32260.0 | 38086 | -3.09 |
| 2025/04/10 | 35060.0 | 35140.0 | 34330.0 | 34800.0 | 88 | 7.87 |
| 2025/04/11 | 33400.0 | 34000.0 | 33000.0 | 34000.0 | 14569 | -2.30 |
| 2025/04/14 | 34520.0 | 34660.0 | 34260.0 | 34360.0 | 35492 | 1.06 |
| 2025/04/15 | 34640.0 | 34710.0 | 34640.0 | 34660.0 | 7596 | 0.87 |
| 2025/04/16 | 34540.0 | 34580.0 | 34100.0 | 34270.0 | 2349 | -1.13 |
| 2025/04/17 | 34310.0 | 34660.0 | 34310.0 | 34660.0 | 4340 | 1.14 |
| 2025/04/18 | 34960.0 | 35000.0 | 34670.0 | 35000.0 | 1363 | 0.98 |
| 2025/04/21 | 34910.0 | 34910.0 | 34700.0 | 34700.0 | 112 | -0.86 |
| 2025/04/22 | 34540.0 | 34570.0 | 34530.0 | 34560.0 | 3675 | -0.40 |
| 2025/04/23 | 35540.0 | 35540.0 | 35140.0 | 35140.0 | 1589 | 1.68 |
| 2025/04/24 | 35560.0 | 35560.0 | 35350.0 | 35370.0 | 341 | 0.65 |
| 2025/04/25 | 36050.0 | 36050.0 | 35810.0 | 36050.0 | 232 | 1.92 |
| 2025/04/28 | 36490.0 | 36490.0 | 36330.0 | 36330.0 | 46 | 0.78 |
| 2025/04/30 | 36200.0 | 36350.0 | 36200.0 | 36350.0 | 1424 | 0.06 |
| 2025/05/01 | 36540.0 | 36780.0 | 36540.0 | 36780.0 | 1987 | 1.18 |
| 2025/05/02 | 36900.0 | 37200.0 | 36900.0 | 37160.0 | 1789 | 1.03 |
| 2025/05/07 | 37290.0 | 37290.0 | 37170.0 | 37250.0 | 1693 | 0.24 |
| 2025/05/08 | 37350.0 | 37440.0 | 37220.0 | 37410.0 | 3317 | 0.43 |
| 2025/05/09 | 37870.0 | 37920.0 | 37760.0 | 37920.0 | 1030 | 1.36 |
| 2025/05/12 | 38060.0 | 38100.0 | 38020.0 | 38020.0 | 124 | 0.26 |
| 2025/05/13 | 38870.0 | 38870.0 | 38650.0 | 38650.0 | 257 | 1.66 |
| 2025/05/14 | 38740.0 | 38740.0 | 38250.0 | 38450.0 | 1618 | -0.52 |
| 2025/05/15 | 38200.0 | 38230.0 | 38200.0 | 38230.0 | 14 | -0.57 |
| 2025/05/16 | 38330.0 | 38330.0 | 38330.0 | 38330.0 | 1 | 0.26 |
| 2025/05/20 | 38190.0 | 38190.0 | 37890.0 | 37890.0 | 2967 | -1.15 |
| 2025/05/21 | 38020.0 | 38020.0 | 37850.0 | 37850.0 | 14 | -0.11 |
| 2025/05/22 | 37330.0 | 37430.0 | 37210.0 | 37430.0 | 1818 | -1.11 |
| 2025/05/23 | 37530.0 | 37720.0 | 37520.0 | 37590.0 | 4216 | 0.43 |
| 2025/05/26 | 37560.0 | 37850.0 | 37560.0 | 37850.0 | 309 | 0.69 |
| 2025/05/27 | 37950.0 | 38000.0 | 37880.0 | 38000.0 | 40 | 0.40 |
| 2025/05/28 | 38490.0 | 38490.0 | 38120.0 | 38120.0 | 3019 | 0.32 |
| 2025/05/29 | 38570.0 | 38760.0 | 38560.0 | 38760.0 | 327 | 1.68 |
| 2025/05/30 | 38060.0 | 38270.0 | 38060.0 | 38270.0 | 57 | -1.26 |
| 2025/06/02 | 38030.0 | 38030.0 | 37760.0 | 37790.0 | 41 | -1.25 |
| 2025/06/03 | 37980.0 | 38080.0 | 37780.0 | 37780.0 | 1362 | -0.03 |
| 2025/06/04 | 38130.0 | 38190.0 | 38130.0 | 38190.0 | 966 | 1.09 |
| 2025/06/06 | 38140.0 | 38140.0 | 37990.0 | 37990.0 | 2 | -0.52 |
| 2025/06/09 | 38370.0 | 38510.0 | 38370.0 | 38510.0 | 401 | 1.37 |
| 2025/06/10 | 38620.0 | 38750.0 | 38550.0 | 38550.0 | 1950 | 0.10 |
| 2025/06/11 | 38850.0 | 38900.0 | 38710.0 | 38710.0 | 175 | 0.42 |
| 2025/06/12 | 38720.0 | 38720.0 | 38470.0 | 38470.0 | 3192 | -0.62 |
| 2025/06/13 | 38540.0 | 38540.0 | 37930.0 | 38120.0 | 1996 | -0.91 |
| 2025/06/16 | 38570.0 | 38700.0 | 38560.0 | 38690.0 | 1695 | 1.50 |
| 2025/06/17 | 38740.0 | 38920.0 | 38740.0 | 38920.0 | 1273 | 0.59 |
| 2025/06/18 | 38700.0 | 39180.0 | 38700.0 | 39160.0 | 2402 | 0.62 |
| 2025/06/19 | 39160.0 | 39160.0 | 38910.0 | 38910.0 | 1545 | -0.64 |
| 2025/06/20 | 38980.0 | 38980.0 | 38760.0 | 38760.0 | 22 | -0.39 |
| 2025/06/23 | 38590.0 | 38650.0 | 38460.0 | 38650.0 | 1911 | -0.28 |
| 2025/06/24 | 39170.0 | 39300.0 | 39170.0 | 39170.0 | 4102 | 1.35 |
| 2025/06/25 | 39300.0 | 39300.0 | 39300.0 | 39300.0 | 6 | 0.33 |
| 2025/06/26 | 39420.0 | 39950.0 | 39420.0 | 39770.0 | 4307 | 1.20 |
| 2025/06/27 | 40470.0 | 40600.0 | 40340.0 | 40390.0 | 536 | 1.56 |
| 2025/06/30 | 41070.0 | 41290.0 | 40820.0 | 40860.0 | 6286 | 1.16 |
| 2025/07/01 | 40790.0 | 40790.0 | 40330.0 | 40330.0 | 22622 | -1.30 |
| 2025/07/02 | 39920.0 | 40270.0 | 39880.0 | 40020.0 | 12536 | -0.77 |
| 2025/07/03 | 40160.0 | 40290.0 | 40130.0 | 40170.0 | 3808 | 0.37 |
| 2025/07/04 | 40530.0 | 40530.0 | 40190.0 | 40280.0 | 2357 | 0.27 |
| 2025/07/07 | 40210.0 | 40220.0 | 40040.0 | 40040.0 | 1071 | -0.60 |
| 2025/07/08 | 39920.0 | 40220.0 | 39920.0 | 40150.0 | 3617 | 0.27 |
| 2025/07/09 | 40430.0 | 40430.0 | 40050.0 | 40050.0 | 56 | -0.25 |
| 2025/07/10 | 40190.0 | 40190.0 | 40050.0 | 40050.0 | 5255 | 0.00 |
| 2025/07/11 | 40460.0 | 40460.0 | 40060.0 | 40100.0 | 1109 | 0.12 |
| 2025/07/14 | 39840.0 | 39920.0 | 39800.0 | 39920.0 | 855 | -0.45 |
| 2025/07/15 | 39940.0 | 40020.0 | 39900.0 | 39900.0 | 1213 | -0.05 |
| 2025/07/16 | 40000.0 | 40210.0 | 40000.0 | 40100.0 | 430 | 0.50 |
| 2025/07/17 | 39920.0 | 39960.0 | 39850.0 | 39960.0 | 820 | -0.35 |
| 2025/07/18 | 40520.0 | 40520.0 | 40240.0 | 40240.0 | 151 | 0.70 |
| 2025/07/22 | 40280.0 | 40600.0 | 40100.0 | 40100.0 | 86 | -0.35 |
| 2025/07/23 | 40800.0 | 41780.0 | 40750.0 | 41780.0 | 4399 | 4.19 |
| 2025/07/24 | 42260.0 | 42400.0 | 42130.0 | 42340.0 | 1268 | 1.34 |
| 2025/07/25 | 42120.0 | 42160.0 | 42120.0 | 42130.0 | 39 | -0.50 |
| 2025/07/28 | 41700.0 | 41720.0 | 41420.0 | 41420.0 | 8125 | -1.69 |
| 2025/07/29 | 41190.0 | 41190.0 | 41050.0 | 41080.0 | 1079 | -0.82 |
| 2025/07/30 | 41170.0 | 41170.0 | 41170.0 | 41170.0 | 4 | 0.22 |
| 2025/07/31 | 41210.0 | 41610.0 | 41210.0 | 41610.0 | 1711 | 1.07 |
| 2025/08/01 | 41260.0 | 41440.0 | 41100.0 | 41300.0 | 12601 | -0.75 |
| 2025/08/04 | 40270.0 | 40800.0 | 40270.0 | 40800.0 | 15731 | -1.21 |
| 2025/08/05 | 40980.0 | 41060.0 | 40900.0 | 41010.0 | 2059 | 0.51 |
| 2025/08/06 | 40930.0 | 41270.0 | 40930.0 | 41180.0 | 3541 | 0.41 |
| 2025/08/07 | 41270.0 | 41600.0 | 41270.0 | 41430.0 | 117 | 0.61 |
| 2025/08/08 | 41800.0 | 42500.0 | 41760.0 | 42310.0 | 1068 | 2.12 |
| 2025/08/12 | 43010.0 | 43470.0 | 42780.0 | 43190.0 | 6208 | 2.08 |
| 2025/08/13 | 43740.0 | 43900.0 | 43530.0 | 43820.0 | 5009 | 1.46 |
| 2025/08/14 | 43210.0 | 43380.0 | 42750.0 | 42750.0 | 7201 | -2.44 |
| 2025/08/15 | 42950.0 | 43540.0 | 42950.0 | 43540.0 | 822 | 1.85 |
| 2025/08/18 | 43600.0 | 43940.0 | 43570.0 | 43940.0 | 247 | 0.92 |
| 2025/08/19 | 44050.0 | 44050.0 | 43700.0 | 43770.0 | 116 | -0.39 |
| 2025/08/20 | 43400.0 | 43400.0 | 42950.0 | 43010.0 | 1087 | -1.74 |
| 2025/08/21 | 42980.0 | 43000.0 | 42720.0 | 42720.0 | 3638 | -0.67 |
| 2025/08/22 | 42910.0 | 42910.0 | 42500.0 | 42760.0 | 790 | 0.09 |
| 2025/08/25 | 43200.0 | 43320.0 | 43000.0 | 43080.0 | 68 | 0.75 |
| 2025/08/26 | 42790.0 | 42790.0 | 42340.0 | 42550.0 | 3141 | -1.23 |
| 2025/08/27 | 42590.0 | 42680.0 | 42470.0 | 42680.0 | 3890 | 0.31 |
| 2025/08/28 | 42560.0 | 42930.0 | 42560.0 | 42930.0 | 3270 | 0.59 |
| 2025/08/29 | 43040.0 | 43040.0 | 42840.0 | 42860.0 | 51 | -0.16 |
| 2025/09/01 | 42470.0 | 42480.0 | 42030.0 | 42190.0 | 1393 | -1.56 |
| 2025/09/02 | 42480.0 | 42560.0 | 42480.0 | 42560.0 | 734 | 0.88 |
| 2025/09/03 | 42280.0 | 42400.0 | 42100.0 | 42110.0 | 5375 | -1.06 |
| 2025/09/04 | 42630.0 | 42760.0 | 42560.0 | 42760.0 | 1735 | 1.54 |
| 2025/09/05 | 43130.0 | 43370.0 | 43090.0 | 43170.0 | 2034 | 0.96 |
| 2025/09/08 | 43680.0 | 43890.0 | 43680.0 | 43890.0 | 71 | 1.67 |
| 2025/09/09 | 44000.0 | 44190.0 | 43750.0 | 43750.0 | 1015 | -0.32 |
| 2025/09/10 | 43920.0 | 44020.0 | 43920.0 | 44020.0 | 295 | 0.62 |
| 2025/09/11 | 44060.0 | 44520.0 | 44060.0 | 44270.0 | 5545 | 0.57 |
| 2025/09/12 | 45120.0 | 45120.0 | 44880.0 | 45000.0 | 1289 | 1.65 |
| 2025/09/16 | 45200.0 | 45200.0 | 44830.0 | 45080.0 | 876 | 0.18 |
| 2025/09/17 | 45020.0 | 45020.0 | 44990.0 | 44990.0 | 63 | -0.20 |
| 2025/09/18 | 45130.0 | 45700.0 | 45090.0 | 45560.0 | 1653 | 1.27 |
| 2025/09/19 | 46120.0 | 46120.0 | 44700.0 | 45150.0 | 11428 | -0.90 |
| 2025/09/22 | 45450.0 | 45870.0 | 45450.0 | 45680.0 | 57 | 1.17 |
| 2025/09/24 | 45670.0 | 45670.0 | 45460.0 | 45650.0 | 3203 | -0.07 |
| 2025/09/25 | 45800.0 | 45880.0 | 45800.0 | 45870.0 | 1094 | 0.48 |
| 2025/09/26 | 45780.0 | 45840.0 | 45660.0 | 45720.0 | 1094 | -0.33 |
| 2025/09/29 | 45540.0 | 45680.0 | 45400.0 | 45400.0 | 1474 | -0.70 |
| 2025/09/30 | 45450.0 | 45450.0 | 45450.0 | 45450.0 | 5 | 0.11 |
| 2025/10/01 | 45320.0 | 45320.0 | 44850.0 | 44850.0 | 1038 | -1.32 |
| 2025/10/02 | 45450.0 | 45500.0 | 45190.0 | 45190.0 | 15 | 0.76 |
| 2025/10/03 | 45620.0 | 46230.0 | 45620.0 | 46220.0 | 104 | 2.28 |
| 2025/10/06 | 47910.0 | 48500.0 | 47910.0 | 48480.0 | 4986 | 4.89 |
| 2025/10/07 | 48860.0 | 48900.0 | 48490.0 | 48490.0 | 1323 | 0.02 |
| 2025/10/08 | 48480.0 | 48600.0 | 48440.0 | 48600.0 | 1193 | 0.23 |
| 2025/10/09 | 48620.0 | 49130.0 | 48600.0 | 49130.0 | 767 | 1.09 |
| 2025/10/10 | 49280.0 | 49280.0 | 48560.0 | 48680.0 | 82 | -0.92 |
| 2025/10/14 | 47980.0 | 48240.0 | 47170.0 | 47300.0 | 4399 | -2.83 |
| 2025/10/15 | 47460.0 | 48190.0 | 47460.0 | 48160.0 | 2615 | 1.82 |
| 2025/10/16 | 48670.0 | 48780.0 | 48610.0 | 48780.0 | 659 | 1.29 |
| 2025/10/17 | 48200.0 | 48420.0 | 48200.0 | 48330.0 | 603 | -0.92 |
| 2025/10/20 | 49030.0 | 49430.0 | 49030.0 | 49430.0 | 747 | 2.28 |
| 2025/10/21 | 50130.0 | 50500.0 | 49760.0 | 49760.0 | 1264 | 0.67 |
| 2025/10/22 | 49760.0 | 49890.0 | 49210.0 | 49890.0 | 72 | 0.26 |
| 2025/10/23 | 49000.0 | 49230.0 | 49000.0 | 49000.0 | 346 | -1.78 |
| 2025/10/24 | 49690.0 | 49900.0 | 49610.0 | 49840.0 | 1900 | 1.71 |
| 2025/10/27 | 50540.0 | 51000.0 | 50540.0 | 50780.0 | 2400 | 1.89 |
| 2025/10/28 | 50930.0 | 51000.0 | 50810.0 | 51000.0 | 34 | 0.43 |
| 2025/10/29 | 51280.0 | 51980.0 | 51270.0 | 51980.0 | 5555 | 1.92 |
| 2025/10/30 | 51660.0 | 52080.0 | 51540.0 | 51970.0 | 6318 | -0.02 |
| 2025/10/31 | 52450.0 | 52800.0 | 52430.0 | 52800.0 | 566 | 1.60 |
| 2025/11/04 | 52850.0 | 52990.0 | 52330.0 | 52330.0 | 3743 | -0.89 |
| 2025/11/05 | 51030.0 | 51170.0 | 49800.0 | 50850.0 | 11374 | -2.83 |
| 2025/11/06 | 51510.0 | 51550.0 | 51380.0 | 51380.0 | 2260 | 1.04 |
| 2025/11/07 | 50670.0 | 50670.0 | 50280.0 | 50420.0 | 1021 | -1.87 |
| 2025/11/10 | 51380.0 | 51400.0 | 50940.0 | 51290.0 | 1074 | 1.73 |
| 2025/11/11 | 51810.0 | 51990.0 | 51230.0 | 51250.0 | 1927 | -0.08 |
| 2025/11/12 | 51410.0 | 51570.0 | 51290.0 | 51570.0 | 568 | 0.62 |
| 2025/11/13 | 51560.0 | 51560.0 | 51560.0 | 51560.0 | 15 | -0.02 |
| 2025/11/14 | 50560.0 | 50990.0 | 50560.0 | 50990.0 | 385 | -1.11 |
| 2025/11/17 | 50610.0 | 50730.0 | 50540.0 | 50680.0 | 103 | -0.61 |
| 2025/11/18 | 50300.0 | 50300.0 | 49220.0 | 49330.0 | 1195 | -2.66 |
| 2025/11/19 | 49300.0 | 49310.0 | 49040.0 | 49230.0 | 76 | -0.20 |
| 2025/11/20 | 50930.0 | 50930.0 | 50310.0 | 50310.0 | 1560 | 2.19 |
| 2025/11/21 | 49040.0 | 49330.0 | 49000.0 | 49190.0 | 182 | -2.23 |
| 2025/11/25 | 49580.0 | 49590.0 | 49100.0 | 49180.0 | 73 | -0.02 |
| 2025/11/26 | 50020.0 | 50190.0 | 50020.0 | 50020.0 | 1933 | 1.71 |
| 2025/11/27 | 50570.0 | 50720.0 | 50570.0 | 50720.0 | 3799 | 1.40 |
| 2025/11/28 | 50770.0 | 50770.0 | 50520.0 | 50590.0 | 41 | -0.26 |
| 2025/12/01 | 50070.0 | 50070.0 | 49790.0 | 49790.0 | 609 | -1.58 |
| 2025/12/02 | 50090.0 | 50090.0 | 49990.0 | 49990.0 | 32 | 0.40 |
| 2025/12/03 | 50580.0 | 50610.0 | 50470.0 | 50470.0 | 86 | 0.96 |
| 2025/12/04 | 50480.0 | 51500.0 | 50480.0 | 51480.0 | 721 | 2.00 |
| 2025/12/05 | 51040.0 | 51040.0 | 50880.0 | 50950.0 | 31 | -1.03 |
| 2025/12/09 | 51150.0 | 51150.0 | 51110.0 | 51110.0 | 21 | 0.31 |
| 2025/12/10 | 51360.0 | 51360.0 | 51040.0 | 51040.0 | 23 | -0.14 |
| 2025/12/11 | 50870.0 | 50870.0 | 50650.0 | 50650.0 | 2 | -0.76 |
| 2025/12/12 | 51270 | 51620 | 51220 | 51270 | 6 | 1.22 |