価格情報
| 始値 |
17,680円 |
| 高値 |
18,000円 |
| 安値 |
17,640円 |
| 終値 |
17,860円 |
| 出来高 |
193株 |
| 売買代金 |
3,436,900円 |
| 売り気配 (15:29) |
17,895円 |
| 買い気配 (15:29) |
17,655円 |
| 年初来高値 (2025/01/29) |
20,670円 |
| 年初来安値 (2025/04/07) |
12,000円 |
基本情報
| 銘柄名 |
ＭＡＸＩＳ ＨｕａＡｎ中国株式（上海１８０Ａ株）上場投信 |
| 英文銘柄名 |
MAXIS HUAAN CHINA EQUITY (SSE 180 INDEX) ETF |
| 時価総額 |
1,299,765,000.0円 |
| 発行済株式総数 |
73,000株 |
| 単元株式数 |
1 |
| 業種 |
その他 |
| 市場 |
ETF等 |
取引情報
| 貸借区分 |
貸借 |
| 制限措置等 |
申込停止（新規売り） |
| 監理指定 |
― |
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 |
1,626 |
584 |
| 2026/01/09 |
0 |
0 |
1,042 |
713 |
| 2025/12/26 |
0 |
0 |
329 |
0 |
| 2025/12/19 |
0 |
0 |
329 |
-40 |
| 2025/12/12 |
0 |
0 |
369 |
-425 |
| 2025/12/05 |
0 |
0 |
794 |
52 |
| 2025/11/28 |
0 |
0 |
742 |
408 |
| 2025/11/21 |
0 |
0 |
334 |
3 |
| 2025/11/14 |
0 |
0 |
331 |
-31 |
| 2025/11/07 |
0 |
0 |
362 |
-50 |
| 2025/10/31 |
0 |
0 |
412 |
-195 |
| 2025/10/24 |
0 |
0 |
607 |
-46 |
| 2025/10/17 |
0 |
0 |
653 |
-420 |
| 2025/10/10 |
0 |
0 |
1,073 |
-2,588 |
| 2025/10/03 |
0 |
0 |
3,661 |
-1,382 |
| 2025/09/26 |
0 |
0 |
5,043 |
3,691 |
| 2025/09/19 |
0 |
0 |
1,352 |
-299 |
| 2025/09/12 |
0 |
0 |
1,651 |
-37 |
| 2025/09/05 |
0 |
0 |
1,688 |
805 |
| 2025/08/29 |
0 |
0 |
883 |
98 |
| 2025/08/22 |
0 |
0 |
785 |
-192 |
| 2025/08/15 |
0 |
0 |
977 |
62 |
| 2025/08/08 |
0 |
0 |
915 |
19 |
| 2025/08/01 |
0 |
0 |
896 |
-317 |
| 2025/07/25 |
0 |
0 |
1,213 |
24 |
| 2025/07/18 |
0 |
0 |
1,189 |
-51 |
| 2025/07/11 |
0 |
0 |
1,240 |
-18 |
| 2025/07/04 |
0 |
0 |
1,258 |
-18 |
| 2025/06/27 |
0 |
0 |
1,276 |
-5 |
| 2025/06/20 |
0 |
0 |
1,281 |
1 |
| 2025/06/13 |
0 |
0 |
1,280 |
-5 |
| 2025/06/06 |
0 |
0 |
1,285 |
72 |
| 2025/05/30 |
0 |
0 |
1,213 |
-2 |
| 2025/05/23 |
0 |
0 |
1,215 |
-29 |
| 2025/05/16 |
0 |
0 |
1,244 |
-282 |
| 2025/05/09 |
0 |
0 |
1,526 |
-21 |
| 2025/05/02 |
0 |
0 |
1,547 |
-143 |
| 2025/04/25 |
0 |
0 |
1,690 |
-64 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 該当するデータはありません。 | | |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 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 |
0 |
0 |
0 |
5 |
140 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
15 |
420 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
20 |
560 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/26 |
東証 |
0 |
0 |
0 |
30 |
840 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
5 |
140 |
- |
- |
- |
| 2025/12/24 |
東証 |
9 |
0 |
9 |
15 |
420 |
- |
- |
- |
| 2025/12/23 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/22 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/19 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/18 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/17 |
東証 |
9 |
0 |
9 |
15 |
420 |
- |
- |
- |
| 2025/12/16 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/15 |
東証 |
19 |
0 |
19 |
5 |
140 |
- |
- |
- |
| 2025/12/12 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/11 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/10 |
東証 |
9 |
0 |
9 |
15 |
420 |
- |
- |
- |
| 2025/12/09 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/08 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/05 |
東証 |
9 |
0 |
9 |
5 |
140 |
- |
- |
- |
| 2025/12/04 |
東証 |
9 |
0 |
9 |
5 |
560 |
- |
- |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/07/26 |
13,010 |
13,100 |
12,885 |
13,100 |
119 |
- |
| 2024/07/29 |
13,100 |
13,100 |
13,070 |
13,070 |
5 |
-0.23 |
| 2024/07/30 |
12,935 |
12,935 |
12,930 |
12,930 |
14 |
-1.07 |
| 2024/07/31 |
12,895 |
13,085 |
12,885 |
13,085 |
9 |
1.20 |
| 2024/08/01 |
13,085 |
13,085 |
12,850 |
12,850 |
9 |
-1.80 |
| 2024/08/02 |
13,150 |
13,150 |
12,510 |
12,815 |
36 |
-0.27 |
| 2024/08/05 |
12,430 |
12,430 |
12,225 |
12,295 |
34 |
-4.06 |
| 2024/08/06 |
12,310 |
12,540 |
12,310 |
12,310 |
65 |
0.12 |
| 2024/08/07 |
12,310 |
12,540 |
12,310 |
12,540 |
25 |
1.87 |
| 2024/08/08 |
12,400 |
12,400 |
12,340 |
12,340 |
8 |
-1.59 |
| 2024/08/09 |
12,340 |
12,500 |
12,340 |
12,500 |
36 |
1.30 |
| 2024/08/13 |
12,560 |
12,560 |
12,545 |
12,545 |
7 |
0.36 |
| 2024/08/14 |
12,295 |
12,295 |
12,295 |
12,295 |
10 |
-1.99 |
| 2024/08/15 |
12,390 |
12,710 |
12,390 |
12,710 |
15 |
3.38 |
| 2024/08/16 |
12,410 |
12,720 |
12,410 |
12,720 |
5 |
0.08 |
| 2024/08/19 |
12,720 |
12,740 |
12,710 |
12,710 |
3 |
-0.08 |
| 2024/08/20 |
12,830 |
12,830 |
12,655 |
12,655 |
10 |
-0.43 |
| 2024/08/21 |
12,510 |
12,810 |
12,400 |
12,810 |
6 |
1.22 |
| 2024/08/22 |
12,395 |
12,820 |
12,385 |
12,500 |
11 |
-2.42 |
| 2024/08/26 |
12,495 |
12,495 |
12,360 |
12,360 |
9 |
-1.12 |
| 2024/08/27 |
12,420 |
12,450 |
11,825 |
12,450 |
16 |
0.73 |
| 2024/08/28 |
12,180 |
12,480 |
12,180 |
12,480 |
21 |
0.24 |
| 2024/08/29 |
12,565 |
12,590 |
12,370 |
12,370 |
4 |
-0.88 |
| 2024/08/30 |
12,395 |
12,600 |
12,395 |
12,600 |
4 |
1.86 |
| 2024/09/02 |
12,320 |
12,530 |
12,320 |
12,320 |
8 |
-2.22 |
| 2024/09/03 |
12,500 |
12,500 |
12,310 |
12,310 |
14 |
-0.08 |
| 2024/09/04 |
12,120 |
12,145 |
12,080 |
12,145 |
6 |
-1.34 |
| 2024/09/05 |
12,445 |
12,445 |
12,000 |
12,000 |
13 |
-1.19 |
| 2024/09/06 |
12,050 |
12,070 |
11,940 |
11,940 |
9 |
-0.50 |
| 2024/09/09 |
12,085 |
12,085 |
11,675 |
11,745 |
50 |
-1.63 |
| 2024/09/10 |
11,730 |
11,910 |
11,685 |
11,685 |
11 |
-0.51 |
| 2024/09/11 |
11,650 |
11,650 |
11,500 |
11,500 |
21 |
-1.58 |
| 2024/09/12 |
11,700 |
11,745 |
11,540 |
11,705 |
17 |
1.78 |
| 2024/09/13 |
11,605 |
11,605 |
11,440 |
11,440 |
5 |
-2.26 |
| 2024/09/17 |
11,440 |
11,440 |
11,440 |
11,440 |
1 |
0.00 |
| 2024/09/18 |
11,740 |
11,740 |
11,500 |
11,500 |
11 |
0.52 |
| 2024/09/19 |
11,670 |
11,915 |
11,570 |
11,915 |
10 |
3.61 |
| 2024/09/20 |
11,795 |
11,820 |
11,785 |
11,785 |
10 |
-1.09 |
| 2024/09/24 |
11,785 |
12,800 |
11,785 |
12,420 |
91 |
5.39 |
| 2024/09/25 |
13,100 |
13,110 |
12,690 |
12,690 |
573 |
2.17 |
| 2024/09/26 |
12,690 |
13,355 |
12,690 |
13,295 |
252 |
4.77 |
| 2024/09/27 |
13,895 |
14,595 |
13,600 |
13,905 |
676 |
4.59 |
| 2024/09/30 |
14,205 |
16,905 |
14,185 |
16,905 |
2,481 |
21.57 |
| 2024/10/01 |
32,910 |
32,910 |
17,310 |
19,000 |
2,727 |
12.39 |
| 2024/10/02 |
22,400 |
23,000 |
20,510 |
23,000 |
2,225 |
21.05 |
| 2024/10/03 |
43,000 |
43,000 |
36,900 |
43,000 |
4,547 |
86.96 |
| 2024/10/04 |
71,000 |
71,000 |
71,000 |
71,000 |
962 |
65.12 |
| 2024/10/07 |
57,500 |
109,600 |
56,000 |
70,040 |
15,290 |
-1.35 |
| 2024/10/08 |
55,040 |
55,040 |
55,040 |
55,040 |
468 |
-21.42 |
| 2024/10/09 |
45,040 |
45,040 |
45,040 |
45,040 |
120 |
-18.17 |
| 2024/10/10 |
38,040 |
38,040 |
38,040 |
38,040 |
30 |
-15.54 |
| 2024/10/11 |
31,040 |
31,040 |
31,040 |
31,040 |
10 |
-18.40 |
| 2024/10/15 |
24,040 |
24,040 |
24,040 |
24,040 |
105 |
-22.55 |
| 2024/10/16 |
19,040 |
19,040 |
19,040 |
19,040 |
97 |
-20.80 |
| 2024/10/17 |
15,040 |
15,040 |
15,040 |
15,040 |
134 |
-21.01 |
| 2024/10/18 |
14,340 |
14,800 |
14,110 |
14,800 |
9,090 |
-1.60 |
| 2024/10/21 |
15,100 |
15,100 |
14,555 |
14,670 |
3,396 |
-0.88 |
| 2024/10/22 |
14,810 |
15,110 |
14,760 |
14,880 |
1,901 |
1.43 |
| 2024/10/23 |
14,950 |
15,280 |
14,905 |
15,220 |
1,184 |
2.28 |
| 2024/10/24 |
15,110 |
15,215 |
14,855 |
15,020 |
1,225 |
-1.31 |
| 2024/10/25 |
14,990 |
15,070 |
14,780 |
15,050 |
1,278 |
0.20 |
| 2024/10/28 |
14,880 |
15,215 |
14,880 |
15,180 |
787 |
0.86 |
| 2024/10/29 |
15,075 |
15,180 |
14,955 |
14,955 |
408 |
-1.48 |
| 2024/10/30 |
15,255 |
15,295 |
14,760 |
14,785 |
997 |
-1.14 |
| 2024/10/31 |
14,785 |
14,945 |
14,785 |
14,895 |
229 |
0.74 |
| 2024/11/01 |
14,890 |
15,035 |
14,695 |
14,955 |
730 |
0.40 |
| 2024/11/05 |
14,850 |
15,430 |
14,850 |
15,330 |
250 |
2.51 |
| 2024/11/06 |
15,470 |
15,695 |
15,200 |
15,440 |
411 |
0.72 |
| 2024/11/07 |
15,040 |
15,830 |
15,040 |
15,830 |
478 |
2.53 |
| 2024/11/08 |
15,975 |
16,190 |
15,550 |
15,550 |
1,026 |
-1.77 |
| 2024/11/11 |
15,370 |
15,480 |
15,060 |
15,290 |
407 |
-1.67 |
| 2024/11/12 |
15,385 |
15,560 |
15,200 |
15,200 |
499 |
-0.59 |
| 2024/11/13 |
15,165 |
15,495 |
15,165 |
15,325 |
96 |
0.82 |
| 2024/11/14 |
15,350 |
15,525 |
15,260 |
15,290 |
52 |
-0.23 |
| 2024/11/15 |
15,145 |
15,610 |
15,010 |
15,260 |
1,015 |
-0.20 |
| 2024/11/18 |
15,035 |
15,200 |
14,830 |
14,865 |
21,920 |
-2.59 |
| 2024/11/19 |
15,065 |
15,065 |
14,805 |
14,805 |
182 |
-0.40 |
| 2024/11/20 |
14,890 |
15,150 |
14,890 |
15,050 |
162 |
1.65 |
| 2024/11/21 |
15,000 |
15,050 |
14,910 |
14,935 |
161 |
-0.76 |
| 2024/11/22 |
14,840 |
15,110 |
14,720 |
14,720 |
287 |
-1.44 |
| 2024/11/25 |
14,740 |
14,740 |
14,335 |
14,350 |
1,338 |
-2.51 |
| 2024/11/26 |
14,345 |
14,465 |
14,215 |
14,355 |
155 |
0.03 |
| 2024/11/27 |
14,250 |
14,385 |
13,985 |
14,385 |
1,017 |
0.21 |
| 2024/11/28 |
14,555 |
14,570 |
14,200 |
14,205 |
682 |
-1.25 |
| 2024/11/29 |
14,160 |
14,380 |
14,160 |
14,340 |
120 |
0.95 |
| 2024/12/02 |
14,480 |
14,480 |
14,265 |
14,265 |
245 |
-0.52 |
| 2024/12/03 |
14,565 |
14,565 |
14,200 |
14,400 |
147 |
0.95 |
| 2024/12/04 |
14,230 |
14,425 |
14,170 |
14,260 |
199 |
-0.97 |
| 2024/12/05 |
14,200 |
14,260 |
14,050 |
14,050 |
1,534 |
-1.47 |
| 2024/12/06 |
14,130 |
14,370 |
14,050 |
14,300 |
650 |
1.78 |
| 2024/12/09 |
14,140 |
14,485 |
14,135 |
14,295 |
174 |
-0.03 |
| 2024/12/10 |
15,280 |
16,485 |
14,490 |
14,525 |
7,853 |
1.61 |
| 2024/12/11 |
14,530 |
14,790 |
14,470 |
14,525 |
1,384 |
0.00 |
| 2024/12/12 |
14,725 |
14,855 |
14,505 |
14,680 |
898 |
1.07 |
| 2024/12/13 |
14,680 |
14,715 |
14,405 |
14,425 |
837 |
-1.74 |
| 2024/12/16 |
14,260 |
14,500 |
14,260 |
14,385 |
563 |
-0.28 |
| 2024/12/17 |
14,280 |
14,570 |
14,275 |
14,480 |
160 |
0.66 |
| 2024/12/18 |
14,380 |
14,590 |
14,380 |
14,425 |
92 |
-0.38 |
| 2024/12/19 |
14,425 |
14,640 |
14,405 |
14,560 |
409 |
0.94 |
| 2024/12/20 |
14,710 |
14,955 |
14,710 |
14,785 |
407 |
1.55 |
| 2024/12/23 |
14,775 |
14,915 |
14,640 |
14,775 |
260 |
-0.07 |
| 2024/12/24 |
14,790 |
14,895 |
14,320 |
14,850 |
436 |
0.51 |
| 2024/12/25 |
14,800 |
14,990 |
14,560 |
14,895 |
460 |
0.30 |
| 2024/12/26 |
14,920 |
15,060 |
14,920 |
15,060 |
127 |
1.11 |
| 2024/12/27 |
15,060 |
15,210 |
14,950 |
15,005 |
83 |
-0.37 |
| 2024/12/30 |
14,910 |
15,145 |
14,910 |
14,980 |
127 |
-0.17 |
| 2025/01/06 |
14,235 |
14,580 |
14,090 |
14,100 |
795 |
-5.87 |
| 2025/01/07 |
14,120 |
14,525 |
14,100 |
14,350 |
103 |
1.77 |
| 2025/01/08 |
14,320 |
14,445 |
14,150 |
14,435 |
272 |
0.59 |
| 2025/01/09 |
14,520 |
14,520 |
14,250 |
14,255 |
119 |
-1.25 |
| 2025/01/10 |
14,350 |
14,350 |
14,160 |
14,185 |
26 |
-0.49 |
| 2025/01/14 |
14,185 |
14,455 |
13,980 |
14,295 |
164 |
0.78 |
| 2025/01/15 |
14,400 |
14,405 |
14,295 |
14,405 |
147 |
0.77 |
| 2025/01/16 |
14,305 |
14,410 |
14,200 |
14,300 |
139 |
-0.73 |
| 2025/01/17 |
14,200 |
14,970 |
14,100 |
14,300 |
60 |
0.00 |
| 2025/01/20 |
14,245 |
14,710 |
14,215 |
14,315 |
4,028 |
0.10 |
| 2025/01/21 |
14,340 |
14,680 |
14,280 |
14,670 |
69 |
2.48 |
| 2025/01/22 |
14,700 |
14,700 |
14,210 |
14,570 |
77 |
-0.68 |
| 2025/01/23 |
14,670 |
14,670 |
14,400 |
14,500 |
447 |
-0.48 |
| 2025/01/24 |
14,305 |
14,555 |
14,300 |
14,480 |
546 |
-0.14 |
| 2025/01/27 |
14,750 |
15,200 |
14,585 |
15,160 |
845 |
4.70 |
| 2025/01/28 |
16,360 |
18,100 |
15,070 |
16,670 |
7,585 |
9.96 |
| 2025/01/29 |
19,000 |
20,670 |
15,665 |
15,665 |
18,540 |
-6.03 |
| 2025/01/30 |
15,650 |
15,650 |
14,325 |
14,410 |
4,439 |
-8.01 |
| 2025/01/31 |
14,320 |
14,630 |
14,105 |
14,450 |
1,876 |
0.28 |
| 2025/02/03 |
14,085 |
14,500 |
13,980 |
14,060 |
714 |
-2.70 |
| 2025/02/04 |
14,295 |
14,500 |
14,100 |
14,435 |
3,125 |
2.67 |
| 2025/02/05 |
14,205 |
14,400 |
13,955 |
14,020 |
1,860 |
-2.87 |
| 2025/02/06 |
14,025 |
14,250 |
13,940 |
14,050 |
251 |
0.21 |
| 2025/02/07 |
14,050 |
14,300 |
13,915 |
14,120 |
1,032 |
0.50 |
| 2025/02/10 |
14,125 |
14,385 |
14,125 |
14,340 |
136 |
1.56 |
| 2025/02/12 |
14,595 |
14,595 |
14,260 |
14,410 |
742 |
0.49 |
| 2025/02/13 |
14,585 |
14,695 |
14,525 |
14,600 |
724 |
1.32 |
| 2025/02/14 |
14,590 |
14,600 |
14,360 |
14,460 |
301 |
-0.96 |
| 2025/02/17 |
14,460 |
14,600 |
14,410 |
14,410 |
95 |
-0.35 |
| 2025/02/18 |
14,410 |
14,675 |
14,400 |
14,410 |
477 |
0.00 |
| 2025/02/19 |
14,490 |
14,500 |
14,290 |
14,340 |
200 |
-0.49 |
| 2025/02/20 |
14,300 |
14,340 |
14,140 |
14,330 |
142 |
-0.07 |
| 2025/02/21 |
14,330 |
14,525 |
14,300 |
14,520 |
482 |
1.33 |
| 2025/02/25 |
14,570 |
14,570 |
14,205 |
14,205 |
304 |
-2.17 |
| 2025/02/26 |
14,290 |
14,300 |
14,050 |
14,210 |
202 |
0.04 |
| 2025/02/27 |
14,150 |
14,300 |
14,150 |
14,250 |
133 |
0.28 |
| 2025/02/28 |
14,100 |
14,295 |
14,050 |
14,050 |
1,003 |
-1.40 |
| 2025/03/03 |
14,300 |
14,300 |
14,005 |
14,005 |
108 |
-0.32 |
| 2025/03/04 |
14,000 |
14,085 |
13,800 |
13,920 |
708 |
-0.61 |
| 2025/03/05 |
13,930 |
14,285 |
13,930 |
14,220 |
411 |
2.16 |
| 2025/03/06 |
14,280 |
14,280 |
14,005 |
14,215 |
1,281 |
-0.04 |
| 2025/03/07 |
13,915 |
14,345 |
13,915 |
14,135 |
551 |
-0.56 |
| 2025/03/10 |
14,395 |
14,395 |
14,000 |
14,000 |
791 |
-0.96 |
| 2025/03/11 |
13,710 |
14,140 |
13,680 |
14,000 |
647 |
0.00 |
| 2025/03/12 |
14,165 |
14,200 |
14,000 |
14,115 |
402 |
0.82 |
| 2025/03/13 |
14,200 |
14,220 |
14,200 |
14,215 |
231 |
0.71 |
| 2025/03/14 |
14,215 |
14,490 |
14,215 |
14,370 |
168 |
1.09 |
| 2025/03/17 |
14,670 |
14,670 |
14,400 |
14,400 |
98 |
0.21 |
| 2025/03/18 |
14,425 |
14,600 |
14,425 |
14,435 |
74 |
0.24 |
| 2025/03/19 |
14,435 |
14,580 |
14,330 |
14,520 |
43 |
0.59 |
| 2025/03/21 |
14,350 |
14,350 |
14,005 |
14,155 |
204 |
-2.51 |
| 2025/03/24 |
14,385 |
14,385 |
14,120 |
14,250 |
29 |
0.67 |
| 2025/03/25 |
14,250 |
14,385 |
14,030 |
14,385 |
301 |
0.95 |
| 2025/03/26 |
14,450 |
14,450 |
14,115 |
14,405 |
33 |
0.14 |
| 2025/03/27 |
14,465 |
14,465 |
14,190 |
14,190 |
202 |
-1.49 |
| 2025/03/28 |
14,340 |
14,390 |
14,130 |
14,130 |
88 |
-0.42 |
| 2025/03/31 |
14,100 |
14,225 |
13,925 |
13,930 |
764 |
-1.42 |
| 2025/04/01 |
13,960 |
14,180 |
13,960 |
13,995 |
32 |
0.47 |
| 2025/04/02 |
14,000 |
14,150 |
13,980 |
13,990 |
47 |
-0.04 |
| 2025/04/03 |
13,500 |
13,860 |
13,485 |
13,795 |
546 |
-1.39 |
| 2025/04/04 |
13,500 |
13,740 |
13,305 |
13,305 |
302 |
-3.55 |
| 2025/04/07 |
12,100 |
12,785 |
12,000 |
12,175 |
1,105 |
-8.49 |
| 2025/04/08 |
12,620 |
12,965 |
12,430 |
12,780 |
1,566 |
4.97 |
| 2025/04/09 |
12,285 |
12,830 |
12,100 |
12,635 |
186 |
-1.13 |
| 2025/04/10 |
13,480 |
13,480 |
13,100 |
13,200 |
77 |
4.47 |
| 2025/04/11 |
13,000 |
13,080 |
12,820 |
13,080 |
296 |
-0.91 |
| 2025/04/14 |
12,890 |
13,210 |
12,890 |
13,165 |
37 |
0.65 |
| 2025/04/15 |
13,465 |
13,465 |
13,095 |
13,095 |
69 |
-0.53 |
| 2025/04/16 |
13,055 |
13,065 |
12,735 |
13,065 |
56 |
-0.23 |
| 2025/04/17 |
13,070 |
13,325 |
13,050 |
13,250 |
161 |
1.42 |
| 2025/04/18 |
12,950 |
13,090 |
12,950 |
13,065 |
89 |
-1.40 |
| 2025/04/21 |
13,170 |
13,170 |
12,835 |
12,950 |
101 |
-0.88 |
| 2025/04/22 |
12,825 |
13,080 |
12,825 |
13,045 |
44 |
0.73 |
| 2025/04/23 |
13,290 |
13,290 |
13,075 |
13,075 |
26 |
0.23 |
| 2025/04/24 |
13,290 |
13,340 |
13,185 |
13,335 |
86 |
1.99 |
| 2025/04/25 |
13,345 |
13,455 |
13,230 |
13,345 |
115 |
0.07 |
| 2025/04/28 |
13,645 |
13,645 |
13,250 |
13,400 |
34 |
0.41 |
| 2025/04/30 |
13,380 |
13,380 |
13,155 |
13,280 |
2,916 |
-0.90 |
| 2025/05/01 |
13,300 |
13,300 |
13,115 |
13,300 |
198 |
0.15 |
| 2025/05/02 |
13,300 |
13,500 |
13,300 |
13,430 |
3,692 |
0.98 |
| 2025/05/07 |
13,500 |
13,640 |
13,340 |
13,380 |
77 |
-0.37 |
| 2025/05/08 |
13,310 |
13,645 |
13,310 |
13,450 |
76 |
0.52 |
| 2025/05/09 |
13,630 |
13,665 |
13,600 |
13,620 |
45 |
1.26 |
| 2025/05/12 |
13,650 |
13,900 |
13,650 |
13,900 |
158 |
2.06 |
| 2025/05/13 |
14,135 |
14,315 |
14,025 |
14,035 |
363 |
0.97 |
| 2025/05/14 |
14,265 |
14,265 |
13,980 |
14,250 |
317 |
1.53 |
| 2025/05/15 |
14,500 |
14,500 |
13,910 |
13,910 |
54 |
-2.39 |
| 2025/05/16 |
14,045 |
14,045 |
13,750 |
13,750 |
5 |
-1.15 |
| 2025/05/19 |
13,700 |
13,900 |
13,700 |
13,705 |
108 |
-0.33 |
| 2025/05/20 |
13,800 |
13,900 |
13,800 |
13,800 |
12 |
0.69 |
| 2025/05/21 |
13,900 |
13,900 |
13,740 |
13,740 |
6 |
-0.43 |
| 2025/05/22 |
13,585 |
13,720 |
13,585 |
13,720 |
57 |
-0.15 |
| 2025/05/23 |
13,750 |
13,800 |
13,750 |
13,750 |
265 |
0.22 |
| 2025/05/26 |
13,800 |
13,800 |
13,475 |
13,475 |
119 |
-2.00 |
| 2025/05/27 |
13,505 |
13,510 |
13,505 |
13,510 |
12 |
0.26 |
| 2025/05/28 |
13,810 |
13,810 |
13,640 |
13,720 |
40 |
1.55 |
| 2025/05/29 |
13,850 |
13,855 |
13,670 |
13,855 |
203 |
0.98 |
| 2025/05/30 |
13,855 |
13,855 |
13,550 |
13,550 |
8 |
-2.20 |
| 2025/06/02 |
13,550 |
13,620 |
13,200 |
13,200 |
12 |
-2.58 |
| 2025/06/03 |
13,580 |
13,580 |
13,580 |
13,580 |
25 |
2.88 |
| 2025/06/04 |
13,350 |
13,665 |
13,350 |
13,565 |
35 |
-0.11 |
| 2025/06/05 |
13,335 |
13,385 |
13,205 |
13,275 |
7 |
-2.14 |
| 2025/06/06 |
13,390 |
13,610 |
13,280 |
13,280 |
118 |
0.04 |
| 2025/06/09 |
13,175 |
13,355 |
13,175 |
13,340 |
34 |
0.45 |
| 2025/06/10 |
13,340 |
13,550 |
13,300 |
13,500 |
63 |
1.20 |
| 2025/06/11 |
13,590 |
13,715 |
13,505 |
13,505 |
22 |
0.04 |
| 2025/06/12 |
13,505 |
13,505 |
13,255 |
13,330 |
65 |
-1.30 |
| 2025/06/13 |
13,385 |
13,385 |
13,255 |
13,300 |
32 |
-0.23 |
| 2025/06/16 |
13,600 |
13,600 |
13,450 |
13,480 |
20 |
1.35 |
| 2025/06/17 |
13,480 |
13,480 |
13,480 |
13,480 |
1 |
0.00 |
| 2025/06/18 |
13,480 |
13,480 |
13,400 |
13,400 |
128 |
-0.59 |
| 2025/06/19 |
13,330 |
13,450 |
13,300 |
13,315 |
241 |
-0.63 |
| 2025/06/20 |
13,400 |
13,400 |
13,400 |
13,400 |
25 |
0.64 |
| 2025/06/23 |
13,400 |
13,625 |
13,400 |
13,625 |
18 |
1.68 |
| 2025/06/24 |
13,635 |
13,760 |
13,555 |
13,555 |
37 |
-0.51 |
| 2025/06/25 |
13,550 |
13,710 |
13,550 |
13,710 |
41 |
1.14 |
| 2025/06/26 |
13,705 |
13,775 |
13,700 |
13,700 |
3 |
-0.07 |
| 2025/06/27 |
13,770 |
13,850 |
13,580 |
13,770 |
120 |
0.51 |
| 2025/06/30 |
13,700 |
13,700 |
13,700 |
13,700 |
1 |
-0.51 |
| 2025/07/01 |
13,700 |
13,700 |
13,700 |
13,700 |
3 |
0.00 |
| 2025/07/02 |
13,700 |
13,775 |
13,600 |
13,600 |
21 |
-0.73 |
| 2025/07/03 |
13,600 |
13,665 |
13,600 |
13,625 |
3 |
0.18 |
| 2025/07/04 |
13,600 |
13,925 |
13,580 |
13,925 |
42 |
2.20 |
| 2025/07/07 |
13,885 |
13,885 |
13,720 |
13,720 |
13 |
-1.47 |
| 2025/07/08 |
13,700 |
14,035 |
13,700 |
13,980 |
87 |
1.90 |
| 2025/07/09 |
14,095 |
14,295 |
14,015 |
14,295 |
125 |
2.25 |
| 2025/07/10 |
14,295 |
14,295 |
13,990 |
14,090 |
35 |
-1.43 |
| 2025/07/11 |
14,290 |
14,490 |
14,275 |
14,305 |
73 |
1.53 |
| 2025/07/14 |
14,395 |
14,395 |
14,080 |
14,085 |
13 |
-1.54 |
| 2025/07/15 |
14,510 |
14,510 |
14,110 |
14,130 |
18 |
0.32 |
| 2025/07/16 |
14,220 |
14,225 |
14,215 |
14,215 |
9 |
0.60 |
| 2025/07/17 |
14,235 |
14,235 |
14,235 |
14,235 |
10 |
0.14 |
| 2025/07/18 |
14,300 |
14,570 |
14,285 |
14,560 |
185 |
2.28 |
| 2025/07/22 |
14,675 |
14,840 |
14,475 |
14,775 |
68 |
1.48 |
| 2025/07/23 |
14,875 |
14,880 |
14,600 |
14,605 |
150 |
-1.15 |
| 2025/07/24 |
14,605 |
14,800 |
14,280 |
14,800 |
142 |
1.34 |
| 2025/07/25 |
14,880 |
14,880 |
14,570 |
14,600 |
175 |
-1.35 |
| 2025/07/28 |
14,500 |
14,830 |
14,500 |
14,705 |
264 |
0.72 |
| 2025/07/29 |
14,405 |
14,865 |
14,405 |
14,865 |
544 |
1.09 |
| 2025/07/30 |
14,850 |
14,995 |
14,810 |
14,810 |
509 |
-0.37 |
| 2025/07/31 |
14,760 |
14,890 |
14,750 |
14,820 |
65 |
0.07 |
| 2025/08/01 |
14,940 |
14,940 |
14,655 |
14,835 |
469 |
0.10 |
| 2025/08/04 |
14,510 |
14,510 |
14,450 |
14,485 |
144 |
-2.36 |
| 2025/08/05 |
14,580 |
14,670 |
14,580 |
14,670 |
6 |
1.28 |
| 2025/08/06 |
14,700 |
14,700 |
14,520 |
14,695 |
115 |
0.17 |
| 2025/08/07 |
14,695 |
14,695 |
14,695 |
14,695 |
1 |
0.00 |
| 2025/08/08 |
14,800 |
14,800 |
14,755 |
14,755 |
3 |
0.41 |
| 2025/08/12 |
14,630 |
14,890 |
14,630 |
14,880 |
223 |
0.85 |
| 2025/08/13 |
14,780 |
14,995 |
14,735 |
14,855 |
173 |
-0.17 |
| 2025/08/14 |
14,930 |
14,995 |
14,825 |
14,835 |
51 |
-0.13 |
| 2025/08/15 |
14,990 |
14,995 |
14,735 |
14,840 |
34 |
0.03 |
| 2025/08/18 |
14,995 |
15,210 |
14,900 |
14,900 |
314 |
0.40 |
| 2025/08/19 |
14,905 |
15,180 |
14,905 |
15,005 |
69 |
0.70 |
| 2025/08/20 |
15,000 |
15,125 |
14,900 |
15,125 |
70 |
0.80 |
| 2025/08/21 |
15,125 |
15,400 |
15,090 |
15,165 |
364 |
0.26 |
| 2025/08/22 |
15,495 |
15,630 |
15,345 |
15,630 |
118 |
3.07 |
| 2025/08/25 |
16,100 |
16,100 |
15,630 |
15,970 |
543 |
2.18 |
| 2025/08/26 |
16,370 |
16,370 |
15,800 |
16,000 |
546 |
0.19 |
| 2025/08/27 |
15,900 |
16,100 |
15,740 |
15,845 |
404 |
-0.97 |
| 2025/08/28 |
15,695 |
15,835 |
15,450 |
15,630 |
453 |
-1.36 |
| 2025/08/29 |
15,840 |
16,080 |
15,735 |
16,080 |
48 |
2.88 |
| 2025/09/01 |
16,075 |
16,250 |
15,990 |
16,250 |
247 |
1.06 |
| 2025/09/02 |
16,500 |
16,500 |
16,070 |
16,100 |
315 |
-0.92 |
| 2025/09/03 |
16,330 |
16,375 |
16,000 |
16,000 |
962 |
-0.62 |
| 2025/09/04 |
16,165 |
16,165 |
15,565 |
15,615 |
568 |
-2.41 |
| 2025/09/05 |
15,500 |
16,075 |
15,500 |
15,960 |
751 |
2.21 |
| 2025/09/08 |
15,895 |
16,130 |
15,895 |
16,000 |
154 |
0.25 |
| 2025/09/09 |
15,890 |
16,030 |
15,775 |
15,775 |
206 |
-1.41 |
| 2025/09/10 |
15,975 |
15,975 |
15,805 |
15,950 |
54 |
1.11 |
| 2025/09/11 |
15,790 |
16,225 |
15,790 |
16,225 |
263 |
1.72 |
| 2025/09/12 |
16,185 |
16,375 |
16,185 |
16,310 |
65 |
0.52 |
| 2025/09/16 |
16,350 |
16,370 |
16,160 |
16,160 |
1,239 |
-0.92 |
| 2025/09/17 |
16,160 |
16,315 |
16,030 |
16,215 |
936 |
0.34 |
| 2025/09/18 |
16,315 |
16,450 |
16,055 |
16,200 |
1,549 |
-0.09 |
| 2025/09/19 |
16,095 |
16,315 |
16,095 |
16,235 |
354 |
0.22 |
| 2025/09/22 |
16,500 |
16,500 |
16,215 |
16,330 |
612 |
0.59 |
| 2025/09/24 |
16,275 |
17,890 |
16,150 |
17,100 |
17,384 |
4.72 |
| 2025/09/25 |
16,840 |
16,995 |
16,355 |
16,705 |
5,281 |
-2.31 |
| 2025/09/26 |
16,755 |
17,265 |
16,320 |
17,240 |
2,872 |
3.20 |
| 2025/09/29 |
18,040 |
19,560 |
17,175 |
18,355 |
15,543 |
6.47 |
| 2025/09/30 |
19,000 |
19,000 |
16,600 |
17,055 |
8,512 |
-7.08 |
| 2025/10/01 |
16,980 |
17,915 |
16,300 |
16,505 |
4,760 |
-3.22 |
| 2025/10/02 |
16,250 |
16,500 |
16,005 |
16,460 |
3,384 |
-0.27 |
| 2025/10/03 |
16,460 |
16,840 |
16,300 |
16,300 |
2,212 |
-0.97 |
| 2025/10/06 |
16,365 |
17,000 |
16,110 |
16,510 |
4,017 |
1.29 |
| 2025/10/07 |
16,415 |
16,640 |
16,410 |
16,595 |
914 |
0.51 |
| 2025/10/08 |
16,630 |
16,785 |
16,435 |
16,545 |
786 |
-0.30 |
| 2025/10/09 |
16,770 |
17,000 |
16,595 |
16,965 |
1,326 |
2.54 |
| 2025/10/10 |
16,750 |
16,900 |
16,700 |
16,700 |
810 |
-1.56 |
| 2025/10/14 |
16,355 |
16,820 |
16,215 |
16,265 |
1,252 |
-2.60 |
| 2025/10/15 |
16,275 |
16,475 |
16,005 |
16,475 |
293 |
1.29 |
| 2025/10/16 |
16,470 |
16,480 |
16,280 |
16,420 |
150 |
-0.33 |
| 2025/10/17 |
16,480 |
16,485 |
16,010 |
16,200 |
252 |
-1.34 |
| 2025/10/20 |
16,200 |
16,340 |
16,140 |
16,340 |
228 |
0.86 |
| 2025/10/21 |
15,945 |
16,455 |
15,945 |
16,455 |
526 |
0.70 |
| 2025/10/22 |
16,330 |
16,425 |
16,010 |
16,350 |
194 |
-0.64 |
| 2025/10/23 |
16,595 |
16,595 |
16,300 |
16,475 |
71 |
0.76 |
| 2025/10/24 |
16,565 |
16,800 |
16,565 |
16,680 |
61 |
1.24 |
| 2025/10/27 |
16,825 |
17,120 |
16,825 |
17,015 |
243 |
2.01 |
| 2025/10/28 |
17,400 |
17,400 |
16,960 |
16,960 |
136 |
-0.32 |
| 2025/10/29 |
16,850 |
17,050 |
16,820 |
17,050 |
253 |
0.53 |
| 2025/10/30 |
17,095 |
17,195 |
17,020 |
17,020 |
73 |
-0.18 |
| 2025/10/31 |
17,345 |
17,345 |
16,810 |
16,810 |
255 |
-1.23 |
| 2025/11/04 |
17,085 |
17,085 |
16,700 |
16,700 |
74 |
-0.65 |
| 2025/11/05 |
16,500 |
16,700 |
16,405 |
16,700 |
62 |
0.00 |
| 2025/11/06 |
17,100 |
17,100 |
16,655 |
17,000 |
98 |
1.80 |
| 2025/11/07 |
16,995 |
16,995 |
16,800 |
16,965 |
120 |
-0.21 |
| 2025/11/10 |
17,000 |
17,100 |
16,940 |
17,100 |
619 |
0.80 |
| 2025/11/11 |
17,140 |
17,235 |
16,870 |
17,130 |
61 |
0.18 |
| 2025/11/12 |
17,130 |
17,190 |
16,990 |
16,990 |
29 |
-0.82 |
| 2025/11/13 |
16,990 |
17,170 |
16,990 |
17,130 |
121 |
0.82 |
| 2025/11/14 |
16,870 |
17,210 |
16,870 |
17,210 |
243 |
0.47 |
| 2025/11/17 |
17,095 |
17,095 |
16,785 |
16,950 |
92 |
-1.51 |
| 2025/11/18 |
16,960 |
16,960 |
16,600 |
16,605 |
148 |
-2.04 |
| 2025/11/19 |
16,800 |
16,850 |
16,600 |
16,660 |
11 |
0.33 |
| 2025/11/20 |
16,950 |
17,000 |
16,900 |
17,000 |
18 |
2.04 |
| 2025/11/21 |
16,970 |
16,970 |
15,600 |
16,705 |
249 |
-1.74 |
| 2025/11/25 |
16,795 |
16,795 |
16,415 |
16,655 |
231 |
-0.30 |
| 2025/11/26 |
16,800 |
16,800 |
16,610 |
16,730 |
123 |
0.45 |
| 2025/11/27 |
16,795 |
16,795 |
16,440 |
16,700 |
117 |
-0.18 |
| 2025/11/28 |
16,975 |
16,975 |
16,550 |
16,565 |
685 |
-0.81 |
| 2025/12/01 |
16,900 |
16,900 |
16,565 |
16,700 |
48 |
0.81 |
| 2025/12/02 |
16,800 |
16,800 |
16,790 |
16,790 |
11 |
0.54 |
| 2025/12/03 |
16,700 |
16,800 |
16,650 |
16,800 |
55 |
0.06 |
| 2025/12/04 |
16,790 |
16,790 |
16,500 |
16,700 |
204 |
-0.60 |
| 2025/12/05 |
16,490 |
16,490 |
16,210 |
16,385 |
57 |
-1.89 |
| 2025/12/08 |
16,575 |
16,575 |
16,385 |
16,515 |
46 |
0.79 |
| 2025/12/09 |
16,555 |
16,575 |
16,375 |
16,375 |
662 |
-0.85 |
| 2025/12/10 |
16,590 |
16,590 |
16,400 |
16,500 |
19 |
0.76 |
| 2025/12/11 |
16,500 |
16,500 |
16,305 |
16,320 |
29 |
-1.09 |
| 2025/12/12 |
16,500 |
16,500 |
16,215 |
16,450 |
20 |
0.80 |
| 2025/12/15 |
16,215 |
16,430 |
16,215 |
16,430 |
31 |
-0.12 |
| 2025/12/16 |
16,220 |
16,220 |
16,000 |
16,175 |
89 |
-1.55 |
| 2025/12/17 |
16,030 |
16,305 |
15,995 |
16,280 |
149 |
0.65 |
| 2025/12/18 |
16,190 |
16,450 |
16,190 |
16,325 |
313 |
0.28 |
| 2025/12/19 |
16,440 |
16,520 |
16,330 |
16,520 |
63 |
1.19 |
| 2025/12/22 |
16,590 |
16,800 |
16,585 |
16,800 |
250 |
1.69 |
| 2025/12/23 |
16,995 |
16,995 |
16,800 |
16,800 |
47 |
0.00 |
| 2025/12/24 |
16,800 |
16,810 |
16,565 |
16,780 |
73 |
-0.12 |
| 2025/12/25 |
16,800 |
16,810 |
16,640 |
16,810 |
30 |
0.18 |
| 2025/12/26 |
16,850 |
16,860 |
16,810 |
16,850 |
67 |
0.24 |
| 2025/12/29 |
16,950 |
16,955 |
16,840 |
16,840 |
390 |
-0.06 |
| 2025/12/30 |
16,680 |
16,980 |
16,680 |
16,745 |
59 |
-0.56 |
| 2026/01/05 |
16,910 |
17,360 |
16,910 |
17,360 |
274 |
3.67 |
| 2026/01/06 |
17,360 |
17,670 |
17,150 |
17,670 |
649 |
1.79 |
| 2026/01/07 |
17,675 |
17,690 |
17,465 |
17,465 |
427 |
-1.16 |
| 2026/01/08 |
17,760 |
17,760 |
17,425 |
17,425 |
194 |
-0.23 |
| 2026/01/09 |
17,425 |
17,745 |
17,425 |
17,745 |
80 |
1.84 |
| 2026/01/13 |
17,950 |
18,085 |
17,800 |
18,040 |
650 |
1.66 |
| 2026/01/14 |
18,040 |
18,130 |
17,885 |
17,985 |
338 |
-0.30 |
| 2026/01/15 |
18,100 |
18,100 |
17,570 |
17,820 |
466 |
-0.92 |
| 2026/01/16 |
17,695 |
18,000 |
17,670 |
17,670 |
145 |
-0.84 |
| 2026/01/19 |
17,700 |
17,805 |
17,430 |
17,805 |
290 |
0.76 |
| 2026/01/20 |
17,680 |
18,000 |
17,640 |
17,860 |
193 |
0.31 |
