価格情報
| 始値 |
2,226円 |
| 高値 |
2,226円 |
| 安値 |
2,200円 |
| 終値 |
2,206円 |
| 出来高 |
2,375株 |
| 売買代金 |
5,245,731円 |
| 売り気配 (15:30) |
2,218円 |
| 買い気配 (15:30) |
2,201円 |
| 年初来高値 (2026/01/19) |
2,239円 |
| 年初来安値 (2025/04/07) |
1,738円 |
基本情報
| 銘柄名 |
上場インデックスファンドＪリート（東証ＲＥＩＴ指数）隔月分配型（ミニ） |
| 英文銘柄名 |
LISTED INDEX FUND J-REIT (TOKYO STOCK EXCHANGE REI |
| 時価総額 |
44,025,743,520.0円 |
| 発行済株式総数 |
19,912,416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 |
| 2026/01/09 |
0 |
-210 |
7,303 |
-513 |
| 2025/12/26 |
210 |
0 |
7,816 |
-32 |
| 2025/12/19 |
210 |
210 |
7,848 |
15 |
| 2025/12/12 |
0 |
-87 |
7,833 |
-367 |
| 2025/12/05 |
87 |
87 |
8,200 |
648 |
| 2025/11/28 |
0 |
0 |
7,552 |
326 |
| 2025/11/21 |
0 |
-21 |
7,226 |
32 |
| 2025/11/14 |
21 |
2 |
7,194 |
475 |
| 2025/11/07 |
19 |
9 |
6,719 |
-66 |
| 2025/10/31 |
10 |
10 |
6,785 |
147 |
| 2025/10/24 |
0 |
0 |
6,638 |
459 |
| 2025/10/17 |
0 |
0 |
6,179 |
31 |
| 2025/10/10 |
0 |
0 |
6,148 |
353 |
| 2025/10/03 |
0 |
-8 |
5,795 |
644 |
| 2025/09/26 |
8 |
-12 |
5,151 |
-53 |
| 2025/09/19 |
20 |
1 |
5,204 |
14 |
| 2025/09/12 |
19 |
0 |
5,190 |
-339 |
| 2025/09/05 |
19 |
-28 |
5,529 |
-1,081 |
| 2025/08/29 |
47 |
-888 |
6,610 |
11 |
| 2025/08/22 |
935 |
495 |
6,599 |
281 |
| 2025/08/15 |
440 |
14 |
6,318 |
596 |
| 2025/08/08 |
426 |
-56 |
5,722 |
420 |
| 2025/08/01 |
482 |
339 |
5,302 |
67 |
| 2025/07/25 |
143 |
5 |
5,235 |
-498 |
| 2025/07/18 |
138 |
0 |
5,733 |
444 |
| 2025/07/11 |
138 |
-8 |
5,289 |
-2 |
| 2025/07/04 |
146 |
61 |
5,291 |
-1,381 |
| 2025/06/27 |
85 |
16 |
6,672 |
-1,642 |
| 2025/06/20 |
69 |
22 |
8,314 |
204 |
| 2025/06/13 |
47 |
-84 |
8,110 |
1,204 |
| 2025/06/06 |
131 |
92 |
6,906 |
355 |
| 2025/05/30 |
39 |
9 |
6,551 |
50 |
| 2025/05/23 |
30 |
-7 |
6,501 |
89 |
| 2025/05/16 |
37 |
-1 |
6,412 |
9 |
| 2025/05/09 |
38 |
-3 |
6,403 |
-265 |
| 2025/05/02 |
41 |
24 |
6,668 |
-50 |
| 2025/04/25 |
17 |
5 |
6,718 |
0 |
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 |
| 2025/12/25 |
190 |
60 |
5 |
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 |
0 |
60 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/16 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
180 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/09 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/07 |
東証 |
0 |
0 |
0 |
0 |
240 |
- |
- |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2026/01/05 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
60 |
- |
- |
- |
| 2025/12/26 |
東証 |
608 |
143 |
465 |
0 |
360 |
- |
- |
- |
| 2025/12/25 |
東証 |
0 |
190 |
-190 |
0 |
60 |
5.00 |
83.86 |
F |
| 2025/12/24 |
東証 |
254 |
190 |
64 |
0 |
180 |
- |
- |
- |
| 2025/12/23 |
東証 |
254 |
190 |
64 |
0 |
60 |
- |
- |
- |
| 2025/12/22 |
東証 |
454 |
190 |
264 |
0 |
60 |
- |
- |
- |
| 2025/12/19 |
東証 |
354 |
200 |
154 |
0 |
60 |
- |
- |
- |
| 2025/12/18 |
東証 |
454 |
0 |
454 |
0 |
60 |
- |
- |
- |
| 2025/12/17 |
東証 |
354 |
0 |
354 |
0 |
180 |
- |
- |
- |
| 2025/12/16 |
東証 |
354 |
5 |
349 |
0 |
60 |
- |
- |
- |
| 2025/12/15 |
東証 |
364 |
0 |
364 |
0 |
60 |
- |
- |
- |
| 2025/12/12 |
東証 |
369 |
0 |
369 |
0 |
60 |
- |
- |
- |
| 2025/12/11 |
東証 |
379 |
0 |
379 |
0 |
60 |
- |
- |
- |
| 2025/12/10 |
東証 |
879 |
0 |
879 |
0 |
180 |
- |
- |
- |
| 2025/12/09 |
東証 |
706 |
0 |
706 |
0 |
60 |
- |
- |
- |
| 2025/12/08 |
東証 |
681 |
0 |
681 |
0 |
60 |
- |
- |
- |
| 2025/12/05 |
東証 |
319 |
0 |
319 |
0 |
60 |
- |
- |
- |
| 2025/12/04 |
東証 |
0 |
0 |
0 |
0 |
240 |
- |
- |
- |
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 |
1,849 |
1,849 |
1,835 |
1,842 |
605 |
- |
| 2024/07/29 |
1,852 |
1,852 |
1,835 |
1,851 |
929 |
0.49 |
| 2024/07/30 |
1,853 |
1,862 |
1,845 |
1,855 |
1,044 |
0.22 |
| 2024/07/31 |
1,860 |
1,866 |
1,850 |
1,864 |
1,324 |
0.49 |
| 2024/08/01 |
1,890 |
1,890 |
1,832 |
1,846 |
1,423 |
-0.97 |
| 2024/08/02 |
1,855 |
1,855 |
1,811 |
1,821 |
5,129 |
-1.35 |
| 2024/08/05 |
1,800 |
1,834 |
1,753 |
1,759 |
9,462 |
-3.40 |
| 2024/08/06 |
1,751 |
1,845 |
1,751 |
1,822 |
3,932 |
3.58 |
| 2024/08/07 |
1,782 |
1,845 |
1,782 |
1,823 |
3,501 |
0.05 |
| 2024/08/08 |
1,849 |
1,849 |
1,816 |
1,821 |
3,078 |
-0.11 |
| 2024/08/09 |
1,802 |
1,840 |
1,802 |
1,811 |
532 |
-0.55 |
| 2024/08/13 |
1,834 |
1,845 |
1,829 |
1,840 |
856 |
1.60 |
| 2024/08/14 |
1,850 |
1,855 |
1,839 |
1,855 |
277 |
0.82 |
| 2024/08/15 |
1,853 |
1,869 |
1,840 |
1,869 |
614 |
0.75 |
| 2024/08/16 |
1,865 |
1,875 |
1,865 |
1,874 |
1,092 |
0.27 |
| 2024/08/19 |
1,875 |
1,877 |
1,861 |
1,871 |
367 |
-0.16 |
| 2024/08/20 |
1,879 |
1,883 |
1,870 |
1,875 |
197 |
0.21 |
| 2024/08/21 |
1,875 |
1,880 |
1,870 |
1,870 |
418 |
-0.27 |
| 2024/08/22 |
1,857 |
1,872 |
1,856 |
1,872 |
853 |
0.11 |
| 2024/08/23 |
1,860 |
1,880 |
1,860 |
1,872 |
321 |
0.00 |
| 2024/08/26 |
1,882 |
1,892 |
1,882 |
1,892 |
684 |
1.07 |
| 2024/08/27 |
1,898 |
1,921 |
1,894 |
1,921 |
3,833 |
1.53 |
| 2024/08/28 |
1,912 |
1,926 |
1,912 |
1,923 |
1,027 |
0.10 |
| 2024/08/29 |
1,922 |
1,931 |
1,909 |
1,913 |
1,028 |
-0.52 |
| 2024/08/30 |
1,915 |
1,915 |
1,892 |
1,899 |
341 |
-0.73 |
| 2024/09/02 |
1,914 |
1,914 |
1,895 |
1,899 |
513 |
0.00 |
| 2024/09/03 |
1,913 |
1,913 |
1,892 |
1,899 |
295 |
0.00 |
| 2024/09/04 |
1,895 |
1,896 |
1,880 |
1,883 |
3,980 |
-0.84 |
| 2024/09/05 |
1,899 |
1,899 |
1,879 |
1,880 |
1,544 |
-0.16 |
| 2024/09/06 |
1,900 |
1,900 |
1,878 |
1,887 |
1,988 |
0.37 |
| 2024/09/09 |
1,847 |
1,888 |
1,847 |
1,883 |
1,247 |
-0.21 |
| 2024/09/10 |
1,897 |
1,908 |
1,891 |
1,899 |
904 |
0.85 |
| 2024/09/11 |
1,899 |
1,899 |
1,876 |
1,878 |
1,074 |
-1.11 |
| 2024/09/12 |
1,879 |
1,896 |
1,879 |
1,889 |
419 |
0.59 |
| 2024/09/13 |
1,901 |
1,901 |
1,892 |
1,893 |
287 |
0.21 |
| 2024/09/17 |
1,901 |
1,901 |
1,885 |
1,892 |
491 |
-0.05 |
| 2024/09/18 |
1,895 |
1,895 |
1,884 |
1,891 |
245 |
-0.05 |
| 2024/09/19 |
1,899 |
1,915 |
1,887 |
1,891 |
953 |
0.00 |
| 2024/09/20 |
1,902 |
1,905 |
1,889 |
1,890 |
7,127 |
-0.05 |
| 2024/09/24 |
1,900 |
1,900 |
1,884 |
1,884 |
909 |
-0.32 |
| 2024/09/25 |
1,903 |
1,903 |
1,876 |
1,894 |
1,834 |
0.53 |
| 2024/09/26 |
1,905 |
1,905 |
1,890 |
1,895 |
149 |
0.05 |
| 2024/09/27 |
1,905 |
1,908 |
1,896 |
1,906 |
681 |
0.58 |
| 2024/09/30 |
1,900 |
1,900 |
1,866 |
1,873 |
3,209 |
-1.73 |
| 2024/10/01 |
1,880 |
1,880 |
1,859 |
1,868 |
2,401 |
-0.27 |
| 2024/10/02 |
1,869 |
1,869 |
1,854 |
1,862 |
1,091 |
-0.32 |
| 2024/10/03 |
1,850 |
1,871 |
1,850 |
1,863 |
1,087 |
0.05 |
| 2024/10/04 |
1,865 |
1,870 |
1,862 |
1,865 |
3,013 |
0.11 |
| 2024/10/07 |
1,867 |
1,867 |
1,830 |
1,839 |
3,212 |
-1.39 |
| 2024/10/08 |
1,840 |
1,840 |
1,832 |
1,836 |
368 |
-0.16 |
| 2024/10/09 |
1,840 |
1,840 |
1,836 |
1,840 |
478 |
0.22 |
| 2024/10/10 |
1,842 |
1,843 |
1,833 |
1,833 |
2,273 |
-0.38 |
| 2024/10/11 |
1,840 |
1,840 |
1,819 |
1,834 |
2,952 |
0.05 |
| 2024/10/15 |
1,839 |
1,839 |
1,824 |
1,824 |
876 |
-0.55 |
| 2024/10/16 |
1,824 |
1,828 |
1,819 |
1,824 |
1,139 |
0.00 |
| 2024/10/17 |
1,835 |
1,836 |
1,821 |
1,827 |
449 |
0.16 |
| 2024/10/18 |
1,839 |
1,839 |
1,825 |
1,827 |
523 |
0.00 |
| 2024/10/21 |
1,827 |
1,830 |
1,822 |
1,826 |
585 |
-0.05 |
| 2024/10/22 |
1,830 |
1,830 |
1,811 |
1,816 |
732 |
-0.55 |
| 2024/10/23 |
1,799 |
1,824 |
1,799 |
1,815 |
11,465 |
-0.06 |
| 2024/10/24 |
1,816 |
1,820 |
1,806 |
1,806 |
1,218 |
-0.50 |
| 2024/10/25 |
1,817 |
1,817 |
1,800 |
1,809 |
793 |
0.17 |
| 2024/10/28 |
1,816 |
1,820 |
1,799 |
1,820 |
2,724 |
0.61 |
| 2024/10/29 |
1,821 |
1,821 |
1,806 |
1,821 |
10,322 |
0.05 |
| 2024/10/30 |
1,820 |
1,825 |
1,819 |
1,824 |
495 |
0.16 |
| 2024/10/31 |
1,832 |
1,832 |
1,808 |
1,813 |
1,824 |
-0.60 |
| 2024/11/01 |
1,813 |
1,818 |
1,806 |
1,811 |
2,743 |
-0.11 |
| 2024/11/05 |
1,811 |
1,818 |
1,799 |
1,806 |
1,090 |
-0.28 |
| 2024/11/06 |
1,807 |
1,820 |
1,807 |
1,815 |
535 |
0.50 |
| 2024/11/07 |
1,815 |
1,815 |
1,799 |
1,799 |
2,286 |
-0.88 |
| 2024/11/08 |
1,794 |
1,810 |
1,794 |
1,803 |
3,264 |
0.22 |
| 2024/11/11 |
1,809 |
1,809 |
1,798 |
1,803 |
659 |
0.00 |
| 2024/11/12 |
1,794 |
1,813 |
1,794 |
1,800 |
952 |
-0.17 |
| 2024/11/13 |
1,808 |
1,808 |
1,790 |
1,790 |
6,804 |
-0.56 |
| 2024/11/14 |
1,803 |
1,803 |
1,776 |
1,776 |
6,155 |
-0.78 |
| 2024/11/15 |
1,777 |
1,795 |
1,777 |
1,790 |
857 |
0.79 |
| 2024/11/18 |
1,793 |
1,806 |
1,788 |
1,793 |
1,981 |
0.17 |
| 2024/11/19 |
1,790 |
1,813 |
1,779 |
1,810 |
4,751 |
0.95 |
| 2024/11/20 |
1,815 |
1,820 |
1,804 |
1,810 |
768 |
0.00 |
| 2024/11/21 |
1,818 |
1,818 |
1,799 |
1,800 |
553 |
-0.55 |
| 2024/11/22 |
1,818 |
1,818 |
1,797 |
1,810 |
702 |
0.56 |
| 2024/11/25 |
1,820 |
1,823 |
1,810 |
1,810 |
1,009 |
0.00 |
| 2024/11/26 |
1,818 |
1,818 |
1,803 |
1,807 |
607 |
-0.17 |
| 2024/11/27 |
1,823 |
1,823 |
1,795 |
1,810 |
8,816 |
0.17 |
| 2024/11/28 |
1,820 |
1,820 |
1,803 |
1,805 |
1,863 |
-0.28 |
| 2024/11/29 |
1,800 |
1,809 |
1,800 |
1,801 |
2,475 |
-0.22 |
| 2024/12/02 |
1,800 |
1,801 |
1,787 |
1,793 |
5,880 |
-0.44 |
| 2024/12/03 |
1,800 |
1,800 |
1,780 |
1,789 |
2,034 |
-0.22 |
| 2024/12/04 |
1,797 |
1,797 |
1,783 |
1,784 |
3,262 |
-0.28 |
| 2024/12/05 |
1,785 |
1,785 |
1,767 |
1,773 |
8,913 |
-0.62 |
| 2024/12/06 |
1,769 |
1,775 |
1,763 |
1,763 |
6,685 |
-0.56 |
| 2024/12/09 |
1,768 |
1,768 |
1,748 |
1,754 |
4,672 |
-0.51 |
| 2024/12/10 |
1,754 |
1,754 |
1,746 |
1,748 |
4,588 |
-0.34 |
| 2024/12/11 |
1,748 |
1,757 |
1,740 |
1,756 |
1,910 |
0.46 |
| 2024/12/12 |
1,746 |
1,756 |
1,746 |
1,756 |
2,084 |
0.00 |
| 2024/12/13 |
1,758 |
1,759 |
1,750 |
1,754 |
5,583 |
-0.11 |
| 2024/12/16 |
1,764 |
1,764 |
1,740 |
1,748 |
6,785 |
-0.34 |
| 2024/12/17 |
1,748 |
1,752 |
1,743 |
1,743 |
719 |
-0.29 |
| 2024/12/18 |
1,750 |
1,752 |
1,741 |
1,741 |
1,703 |
-0.11 |
| 2024/12/19 |
1,748 |
1,748 |
1,729 |
1,732 |
1,552 |
-0.52 |
| 2024/12/20 |
1,734 |
1,750 |
1,734 |
1,739 |
1,469 |
0.40 |
| 2024/12/23 |
1,747 |
1,755 |
1,746 |
1,750 |
4,352 |
0.63 |
| 2024/12/24 |
1,762 |
1,768 |
1,758 |
1,765 |
4,431 |
0.86 |
| 2024/12/25 |
1,781 |
1,781 |
1,760 |
1,760 |
1,054 |
-0.28 |
| 2024/12/26 |
1,760 |
1,789 |
1,760 |
1,789 |
3,238 |
1.65 |
| 2024/12/27 |
1,811 |
1,811 |
1,789 |
1,794 |
3,631 |
0.28 |
| 2024/12/30 |
1,810 |
1,810 |
1,781 |
1,781 |
2,090 |
-0.72 |
| 2025/01/06 |
1,819 |
1,819 |
1,794 |
1,794 |
3,251 |
0.73 |
| 2025/01/07 |
1,814 |
1,814 |
1,791 |
1,795 |
1,845 |
0.06 |
| 2025/01/08 |
1,810 |
1,810 |
1,787 |
1,790 |
1,769 |
-0.28 |
| 2025/01/09 |
1,803 |
1,803 |
1,774 |
1,788 |
899 |
-0.11 |
| 2025/01/10 |
1,802 |
1,802 |
1,775 |
1,781 |
877 |
-0.39 |
| 2025/01/14 |
1,810 |
1,810 |
1,772 |
1,777 |
1,557 |
-0.22 |
| 2025/01/15 |
1,797 |
1,797 |
1,765 |
1,768 |
2,281 |
-0.51 |
| 2025/01/16 |
1,784 |
1,784 |
1,769 |
1,769 |
213 |
0.06 |
| 2025/01/17 |
1,765 |
1,783 |
1,765 |
1,783 |
509 |
0.79 |
| 2025/01/20 |
1,787 |
1,787 |
1,765 |
1,772 |
784 |
-0.62 |
| 2025/01/21 |
1,780 |
1,780 |
1,762 |
1,772 |
2,815 |
0.00 |
| 2025/01/22 |
1,772 |
1,776 |
1,767 |
1,773 |
960 |
0.06 |
| 2025/01/23 |
1,780 |
1,780 |
1,763 |
1,771 |
345 |
-0.11 |
| 2025/01/24 |
1,783 |
1,804 |
1,770 |
1,790 |
1,713 |
1.07 |
| 2025/01/27 |
1,805 |
1,824 |
1,804 |
1,822 |
3,004 |
1.79 |
| 2025/01/28 |
1,823 |
1,858 |
1,823 |
1,855 |
2,819 |
1.81 |
| 2025/01/29 |
1,858 |
1,861 |
1,846 |
1,846 |
1,748 |
-0.49 |
| 2025/01/30 |
1,845 |
1,857 |
1,842 |
1,842 |
760 |
-0.22 |
| 2025/01/31 |
1,851 |
1,853 |
1,842 |
1,842 |
1,740 |
0.00 |
| 2025/02/03 |
1,849 |
1,850 |
1,825 |
1,825 |
5,792 |
-0.92 |
| 2025/02/04 |
1,846 |
1,846 |
1,822 |
1,832 |
1,023 |
0.38 |
| 2025/02/05 |
1,840 |
1,840 |
1,819 |
1,827 |
2,917 |
-0.27 |
| 2025/02/06 |
1,825 |
1,825 |
1,809 |
1,813 |
2,376 |
-0.77 |
| 2025/02/07 |
1,827 |
1,827 |
1,796 |
1,796 |
772 |
-0.94 |
| 2025/02/10 |
1,809 |
1,809 |
1,779 |
1,788 |
3,811 |
-0.45 |
| 2025/02/12 |
1,795 |
1,795 |
1,781 |
1,786 |
160 |
-0.11 |
| 2025/02/13 |
1,794 |
1,803 |
1,791 |
1,801 |
1,293 |
0.84 |
| 2025/02/14 |
1,807 |
1,809 |
1,797 |
1,804 |
1,088 |
0.17 |
| 2025/02/17 |
1,803 |
1,810 |
1,800 |
1,808 |
1,043 |
0.22 |
| 2025/02/18 |
1,814 |
1,818 |
1,803 |
1,812 |
458 |
0.22 |
| 2025/02/19 |
1,824 |
1,824 |
1,806 |
1,807 |
507 |
-0.28 |
| 2025/02/20 |
1,815 |
1,815 |
1,804 |
1,810 |
154 |
0.17 |
| 2025/02/21 |
1,820 |
1,820 |
1,801 |
1,811 |
699 |
0.06 |
| 2025/02/25 |
1,811 |
1,815 |
1,808 |
1,813 |
1,934 |
0.11 |
| 2025/02/26 |
1,815 |
1,823 |
1,808 |
1,823 |
1,369 |
0.55 |
| 2025/02/27 |
1,823 |
1,839 |
1,817 |
1,824 |
2,143 |
0.05 |
| 2025/02/28 |
1,820 |
1,844 |
1,811 |
1,811 |
919 |
-0.71 |
| 2025/03/03 |
1,817 |
1,836 |
1,812 |
1,812 |
947 |
0.06 |
| 2025/03/04 |
1,838 |
1,838 |
1,809 |
1,813 |
401 |
0.06 |
| 2025/03/05 |
1,817 |
1,817 |
1,801 |
1,805 |
397 |
-0.44 |
| 2025/03/06 |
1,802 |
1,809 |
1,800 |
1,804 |
689 |
-0.06 |
| 2025/03/07 |
1,820 |
1,820 |
1,787 |
1,792 |
2,372 |
-0.67 |
| 2025/03/10 |
1,805 |
1,810 |
1,785 |
1,810 |
1,383 |
1.00 |
| 2025/03/11 |
1,797 |
1,797 |
1,772 |
1,784 |
1,948 |
-1.44 |
| 2025/03/12 |
1,787 |
1,796 |
1,778 |
1,791 |
536 |
0.39 |
| 2025/03/13 |
1,801 |
1,810 |
1,795 |
1,810 |
1,037 |
1.06 |
| 2025/03/14 |
1,810 |
1,814 |
1,800 |
1,811 |
231 |
0.06 |
| 2025/03/17 |
1,811 |
1,820 |
1,811 |
1,820 |
1,059 |
0.50 |
| 2025/03/18 |
1,820 |
1,833 |
1,819 |
1,832 |
700 |
0.66 |
| 2025/03/19 |
1,834 |
1,844 |
1,831 |
1,836 |
722 |
0.22 |
| 2025/03/21 |
1,844 |
1,846 |
1,837 |
1,845 |
526,241 |
0.49 |
| 2025/03/24 |
1,850 |
1,851 |
1,832 |
1,832 |
1,329 |
-0.70 |
| 2025/03/25 |
1,859 |
1,862 |
1,851 |
1,855 |
1,223 |
1.26 |
| 2025/03/26 |
1,864 |
1,864 |
1,842 |
1,843 |
1,696 |
-0.65 |
| 2025/03/27 |
1,843 |
1,870 |
1,843 |
1,860 |
2,442 |
0.92 |
| 2025/03/28 |
1,873 |
1,879 |
1,856 |
1,879 |
8,255 |
1.02 |
| 2025/03/31 |
1,870 |
1,870 |
1,830 |
1,830 |
2,902 |
-2.61 |
| 2025/04/01 |
1,831 |
1,857 |
1,831 |
1,831 |
1,924 |
0.05 |
| 2025/04/02 |
1,839 |
1,844 |
1,821 |
1,839 |
13,198 |
0.44 |
| 2025/04/03 |
1,840 |
1,840 |
1,801 |
1,819 |
4,761 |
-1.09 |
| 2025/04/04 |
1,819 |
1,840 |
1,815 |
1,840 |
11,341 |
1.15 |
| 2025/04/07 |
1,783 |
1,836 |
1,738 |
1,767 |
19,013 |
-3.97 |
| 2025/04/08 |
1,767 |
1,808 |
1,767 |
1,772 |
6,465 |
0.28 |
| 2025/04/09 |
1,790 |
1,790 |
1,772 |
1,785 |
8,400 |
0.73 |
| 2025/04/10 |
1,800 |
1,840 |
1,797 |
1,813 |
3,965 |
1.57 |
| 2025/04/11 |
1,844 |
1,844 |
1,804 |
1,827 |
29,411 |
0.77 |
| 2025/04/14 |
1,849 |
1,851 |
1,835 |
1,845 |
1,191 |
0.99 |
| 2025/04/15 |
1,845 |
1,845 |
1,822 |
1,828 |
1,131 |
-0.92 |
| 2025/04/16 |
1,830 |
1,838 |
1,829 |
1,833 |
507 |
0.27 |
| 2025/04/17 |
1,845 |
1,847 |
1,833 |
1,838 |
401 |
0.27 |
| 2025/04/18 |
1,845 |
1,848 |
1,836 |
1,842 |
245 |
0.22 |
| 2025/04/21 |
1,844 |
1,844 |
1,836 |
1,844 |
540 |
0.11 |
| 2025/04/22 |
1,844 |
1,848 |
1,842 |
1,848 |
1,001 |
0.22 |
| 2025/04/23 |
1,858 |
1,859 |
1,842 |
1,848 |
4,096 |
0.00 |
| 2025/04/24 |
1,845 |
1,845 |
1,830 |
1,833 |
752 |
-0.81 |
| 2025/04/25 |
1,843 |
1,843 |
1,824 |
1,835 |
654 |
0.11 |
| 2025/04/28 |
1,836 |
1,839 |
1,830 |
1,839 |
737 |
0.22 |
| 2025/04/30 |
1,843 |
1,845 |
1,828 |
1,841 |
2,032 |
0.11 |
| 2025/05/01 |
1,850 |
1,868 |
1,830 |
1,830 |
2,203 |
-0.60 |
| 2025/05/02 |
1,870 |
1,888 |
1,868 |
1,888 |
4,037 |
3.17 |
| 2025/05/07 |
1,883 |
1,890 |
1,865 |
1,872 |
1,134 |
-0.85 |
| 2025/05/08 |
1,890 |
1,890 |
1,856 |
1,870 |
884 |
-0.11 |
| 2025/05/09 |
1,870 |
1,870 |
1,840 |
1,840 |
2,156 |
-1.60 |
| 2025/05/12 |
1,880 |
1,880 |
1,864 |
1,879 |
11,197 |
2.12 |
| 2025/05/13 |
1,899 |
1,899 |
1,854 |
1,855 |
5,608 |
-1.28 |
| 2025/05/14 |
1,863 |
1,866 |
1,852 |
1,863 |
3,132 |
0.43 |
| 2025/05/15 |
1,890 |
1,890 |
1,856 |
1,867 |
2,062 |
0.21 |
| 2025/05/16 |
1,860 |
1,876 |
1,852 |
1,852 |
36,398 |
-0.80 |
| 2025/05/19 |
1,884 |
1,884 |
1,850 |
1,855 |
455 |
0.16 |
| 2025/05/20 |
1,865 |
1,865 |
1,845 |
1,860 |
42,199 |
0.27 |
| 2025/05/21 |
1,862 |
1,862 |
1,843 |
1,848 |
60,657 |
-0.65 |
| 2025/05/22 |
1,835 |
1,849 |
1,835 |
1,847 |
693 |
-0.05 |
| 2025/05/23 |
1,847 |
1,854 |
1,845 |
1,849 |
1,816 |
0.11 |
| 2025/05/26 |
1,862 |
1,867 |
1,858 |
1,863 |
2,462 |
0.76 |
| 2025/05/27 |
1,865 |
1,870 |
1,863 |
1,870 |
1,276 |
0.38 |
| 2025/05/28 |
1,880 |
1,882 |
1,870 |
1,882 |
2,091 |
0.64 |
| 2025/05/29 |
1,890 |
1,890 |
1,874 |
1,874 |
1,470 |
-0.43 |
| 2025/05/30 |
1,888 |
1,888 |
1,872 |
1,874 |
810 |
0.00 |
| 2025/06/02 |
1,884 |
1,884 |
1,872 |
1,873 |
856 |
-0.05 |
| 2025/06/03 |
1,888 |
1,889 |
1,872 |
1,889 |
1,359 |
0.85 |
| 2025/06/04 |
1,884 |
1,887 |
1,880 |
1,880 |
10,981 |
-0.48 |
| 2025/06/05 |
1,869 |
1,875 |
1,865 |
1,874 |
2,686 |
-0.32 |
| 2025/06/06 |
1,871 |
1,883 |
1,871 |
1,883 |
2,027 |
0.48 |
| 2025/06/09 |
1,884 |
1,884 |
1,874 |
1,875 |
5,860 |
-0.42 |
| 2025/06/10 |
1,882 |
1,882 |
1,874 |
1,881 |
7,430 |
0.32 |
| 2025/06/11 |
1,882 |
1,894 |
1,879 |
1,892 |
1,282 |
0.58 |
| 2025/06/12 |
1,895 |
1,896 |
1,880 |
1,880 |
770 |
-0.63 |
| 2025/06/13 |
1,897 |
1,908 |
1,892 |
1,900 |
1,850 |
1.06 |
| 2025/06/16 |
1,914 |
1,928 |
1,904 |
1,908 |
1,462 |
0.42 |
| 2025/06/17 |
1,914 |
1,923 |
1,904 |
1,923 |
693 |
0.79 |
| 2025/06/18 |
1,923 |
1,923 |
1,915 |
1,916 |
617 |
-0.36 |
| 2025/06/19 |
1,915 |
1,920 |
1,911 |
1,914 |
739 |
-0.10 |
| 2025/06/20 |
1,922 |
1,922 |
1,910 |
1,917 |
365 |
0.16 |
| 2025/06/23 |
1,911 |
1,929 |
1,911 |
1,928 |
874 |
0.57 |
| 2025/06/24 |
1,929 |
1,931 |
1,925 |
1,929 |
588 |
0.05 |
| 2025/06/25 |
1,933 |
1,933 |
1,926 |
1,928 |
566 |
-0.05 |
| 2025/06/26 |
1,934 |
1,934 |
1,913 |
1,926 |
1,037 |
-0.10 |
| 2025/06/27 |
1,930 |
1,931 |
1,925 |
1,925 |
924 |
-0.05 |
| 2025/06/30 |
1,930 |
1,930 |
1,916 |
1,930 |
1,395 |
0.26 |
| 2025/07/01 |
1,925 |
1,925 |
1,912 |
1,914 |
1,615 |
-0.83 |
| 2025/07/02 |
1,922 |
1,926 |
1,915 |
1,916 |
619 |
0.10 |
| 2025/07/03 |
1,925 |
1,929 |
1,920 |
1,926 |
353 |
0.52 |
| 2025/07/04 |
1,923 |
1,934 |
1,922 |
1,934 |
2,758 |
0.42 |
| 2025/07/07 |
1,930 |
1,943 |
1,929 |
1,935 |
913 |
0.05 |
| 2025/07/08 |
1,940 |
1,944 |
1,927 |
1,927 |
856 |
-0.41 |
| 2025/07/09 |
1,935 |
1,935 |
1,922 |
1,922 |
6,309 |
-0.26 |
| 2025/07/10 |
1,930 |
1,930 |
1,919 |
1,927 |
1,238 |
0.26 |
| 2025/07/11 |
1,934 |
1,938 |
1,932 |
1,934 |
658 |
0.36 |
| 2025/07/14 |
1,935 |
1,946 |
1,935 |
1,946 |
572 |
0.62 |
| 2025/07/15 |
1,949 |
1,950 |
1,940 |
1,947 |
1,255 |
0.05 |
| 2025/07/16 |
1,951 |
1,960 |
1,950 |
1,960 |
1,834 |
0.67 |
| 2025/07/17 |
1,959 |
1,964 |
1,954 |
1,956 |
832 |
-0.20 |
| 2025/07/18 |
1,962 |
1,962 |
1,953 |
1,959 |
2,074 |
0.15 |
| 2025/07/22 |
1,974 |
1,974 |
1,942 |
1,960 |
2,689 |
0.05 |
| 2025/07/23 |
1,962 |
1,970 |
1,960 |
1,960 |
4,945 |
0.00 |
| 2025/07/24 |
1,970 |
1,970 |
1,960 |
1,961 |
4,113 |
0.05 |
| 2025/07/25 |
1,972 |
1,973 |
1,961 |
1,971 |
3,620 |
0.51 |
| 2025/07/28 |
1,973 |
1,991 |
1,966 |
1,979 |
891 |
0.41 |
| 2025/07/29 |
1,977 |
1,988 |
1,974 |
1,988 |
2,019 |
0.45 |
| 2025/07/30 |
1,993 |
2,014 |
1,991 |
2,009 |
7,359 |
1.06 |
| 2025/07/31 |
2,019 |
2,019 |
2,007 |
2,013 |
2,688 |
0.20 |
| 2025/08/01 |
2,017 |
2,018 |
2,003 |
2,018 |
1,267 |
0.25 |
| 2025/08/04 |
2,020 |
2,028 |
2,011 |
2,028 |
3,203 |
0.50 |
| 2025/08/05 |
2,035 |
2,035 |
2,025 |
2,030 |
2,454 |
0.10 |
| 2025/08/06 |
2,035 |
2,054 |
2,035 |
2,052 |
2,650 |
1.08 |
| 2025/08/07 |
2,029 |
2,049 |
2,029 |
2,035 |
17,864 |
-0.83 |
| 2025/08/08 |
2,034 |
2,041 |
2,026 |
2,031 |
1,222 |
-0.20 |
| 2025/08/12 |
2,047 |
2,048 |
2,035 |
2,040 |
2,423 |
0.44 |
| 2025/08/13 |
2,054 |
2,054 |
2,034 |
2,034 |
1,706 |
-0.29 |
| 2025/08/14 |
2,048 |
2,048 |
2,030 |
2,030 |
928 |
-0.20 |
| 2025/08/15 |
2,048 |
2,048 |
2,028 |
2,040 |
4,109 |
0.49 |
| 2025/08/18 |
2,040 |
2,049 |
2,039 |
2,043 |
1,386 |
0.15 |
| 2025/08/19 |
2,050 |
2,070 |
2,045 |
2,070 |
1,163 |
1.32 |
| 2025/08/20 |
2,060 |
2,083 |
2,060 |
2,078 |
2,235 |
0.39 |
| 2025/08/21 |
2,078 |
2,079 |
2,070 |
2,070 |
998 |
-0.38 |
| 2025/08/22 |
2,070 |
2,073 |
2,063 |
2,067 |
848 |
-0.14 |
| 2025/08/25 |
2,070 |
2,071 |
2,061 |
2,066 |
3,524 |
-0.05 |
| 2025/08/26 |
2,070 |
2,073 |
2,056 |
2,060 |
2,057 |
-0.29 |
| 2025/08/27 |
2,063 |
2,085 |
2,062 |
2,082 |
6,329 |
1.07 |
| 2025/08/28 |
2,089 |
2,089 |
2,072 |
2,076 |
1,060 |
-0.29 |
| 2025/08/29 |
2,083 |
2,084 |
2,074 |
2,081 |
1,109 |
0.24 |
| 2025/09/01 |
2,077 |
2,090 |
2,073 |
2,088 |
12,401 |
0.34 |
| 2025/09/02 |
2,088 |
2,088 |
2,078 |
2,086 |
2,163 |
-0.10 |
| 2025/09/03 |
2,086 |
2,086 |
2,054 |
2,058 |
12,500 |
-1.34 |
| 2025/09/04 |
2,057 |
2,057 |
2,038 |
2,052 |
3,465 |
-0.29 |
| 2025/09/05 |
2,047 |
2,048 |
2,034 |
2,040 |
6,231 |
-0.58 |
| 2025/09/08 |
2,044 |
2,058 |
2,044 |
2,049 |
3,299 |
0.44 |
| 2025/09/09 |
2,052 |
2,062 |
2,050 |
2,062 |
3,323 |
0.63 |
| 2025/09/10 |
2,060 |
2,060 |
2,051 |
2,055 |
645 |
-0.34 |
| 2025/09/11 |
2,056 |
2,074 |
2,054 |
2,054 |
1,803 |
-0.05 |
| 2025/09/12 |
2,073 |
2,093 |
2,062 |
2,091 |
2,414 |
1.80 |
| 2025/09/16 |
2,100 |
2,104 |
2,087 |
2,102 |
7,972 |
0.53 |
| 2025/09/17 |
2,102 |
2,110 |
2,089 |
2,093 |
3,648 |
-0.43 |
| 2025/09/18 |
2,100 |
2,110 |
2,092 |
2,110 |
4,558 |
0.81 |
| 2025/09/19 |
2,105 |
2,105 |
2,080 |
2,096 |
2,119 |
-0.66 |
| 2025/09/22 |
2,087 |
2,097 |
2,085 |
2,086 |
2,102 |
-0.48 |
| 2025/09/24 |
2,094 |
2,094 |
2,075 |
2,075 |
2,592 |
-0.53 |
| 2025/09/25 |
2,080 |
2,093 |
2,080 |
2,093 |
1,316 |
0.87 |
| 2025/09/26 |
2,093 |
2,102 |
2,080 |
2,080 |
905 |
-0.62 |
| 2025/09/29 |
2,093 |
2,102 |
2,070 |
2,071 |
1,328 |
-0.43 |
| 2025/09/30 |
2,088 |
2,089 |
2,067 |
2,082 |
3,429 |
0.53 |
| 2025/10/01 |
2,093 |
2,093 |
2,055 |
2,080 |
1,941 |
-0.10 |
| 2025/10/02 |
2,080 |
2,088 |
2,057 |
2,072 |
2,049 |
-0.38 |
| 2025/10/03 |
2,093 |
2,093 |
2,060 |
2,062 |
1,637 |
-0.48 |
| 2025/10/06 |
2,074 |
2,106 |
2,074 |
2,106 |
3,897 |
2.13 |
| 2025/10/07 |
2,083 |
2,090 |
2,070 |
2,090 |
2,706 |
-0.76 |
| 2025/10/08 |
2,090 |
2,090 |
2,066 |
2,066 |
4,188 |
-1.15 |
| 2025/10/09 |
2,066 |
2,067 |
2,056 |
2,060 |
5,855 |
-0.29 |
| 2025/10/10 |
2,073 |
2,073 |
2,057 |
2,063 |
1,839 |
0.15 |
| 2025/10/14 |
2,057 |
2,063 |
2,042 |
2,059 |
2,555 |
-0.19 |
| 2025/10/15 |
2,068 |
2,072 |
2,050 |
2,069 |
2,096 |
0.49 |
| 2025/10/16 |
2,068 |
2,081 |
2,068 |
2,081 |
1,245 |
0.58 |
| 2025/10/17 |
2,090 |
2,090 |
2,067 |
2,082 |
2,624 |
0.05 |
| 2025/10/20 |
2,088 |
2,094 |
2,079 |
2,087 |
1,605 |
0.24 |
| 2025/10/21 |
2,087 |
2,095 |
2,087 |
2,090 |
1,373 |
0.14 |
| 2025/10/22 |
2,095 |
2,109 |
2,095 |
2,109 |
15,485 |
0.91 |
| 2025/10/23 |
2,108 |
2,121 |
2,100 |
2,121 |
8,066 |
0.57 |
| 2025/10/24 |
2,125 |
2,125 |
2,111 |
2,113 |
11,878 |
-0.38 |
| 2025/10/27 |
2,121 |
2,129 |
2,115 |
2,129 |
9,322 |
0.76 |
| 2025/10/28 |
2,129 |
2,130 |
2,111 |
2,111 |
11,730 |
-0.85 |
| 2025/10/29 |
2,130 |
2,130 |
2,098 |
2,100 |
17,599 |
-0.52 |
| 2025/10/30 |
2,111 |
2,120 |
2,092 |
2,120 |
1,890 |
0.95 |
| 2025/10/31 |
2,118 |
2,127 |
2,115 |
2,127 |
1,501 |
0.33 |
| 2025/11/04 |
2,150 |
2,150 |
2,112 |
2,122 |
1,790 |
-0.24 |
| 2025/11/05 |
2,121 |
2,142 |
2,108 |
2,142 |
9,345 |
0.94 |
| 2025/11/06 |
2,142 |
2,142 |
2,128 |
2,142 |
2,031 |
0.00 |
| 2025/11/07 |
2,141 |
2,144 |
2,133 |
2,140 |
11,513 |
-0.09 |
| 2025/11/10 |
2,142 |
2,154 |
2,138 |
2,138 |
15,240 |
-0.09 |
| 2025/11/11 |
2,149 |
2,170 |
2,145 |
2,170 |
2,197 |
1.50 |
| 2025/11/12 |
2,169 |
2,176 |
2,160 |
2,160 |
92,269 |
-0.46 |
| 2025/11/13 |
2,160 |
2,163 |
2,154 |
2,157 |
2,790 |
-0.14 |
| 2025/11/14 |
2,156 |
2,172 |
2,156 |
2,167 |
7,055 |
0.46 |
| 2025/11/17 |
2,160 |
2,170 |
2,156 |
2,160 |
15,819 |
-0.32 |
| 2025/11/18 |
2,186 |
2,186 |
2,140 |
2,160 |
5,344 |
0.00 |
| 2025/11/19 |
2,167 |
2,167 |
2,131 |
2,160 |
13,668 |
0.00 |
| 2025/11/20 |
2,141 |
2,171 |
2,141 |
2,145 |
2,668 |
-0.69 |
| 2025/11/21 |
2,162 |
2,162 |
2,150 |
2,160 |
1,618 |
0.70 |
| 2025/11/25 |
2,160 |
2,180 |
2,159 |
2,173 |
4,822 |
0.60 |
| 2025/11/26 |
2,178 |
2,190 |
2,175 |
2,190 |
17,964 |
0.78 |
| 2025/11/27 |
2,187 |
2,206 |
2,187 |
2,202 |
4,876 |
0.55 |
| 2025/11/28 |
2,204 |
2,208 |
2,190 |
2,199 |
20,820 |
-0.14 |
| 2025/12/01 |
2,202 |
2,202 |
2,159 |
2,170 |
13,973 |
-1.32 |
| 2025/12/02 |
2,178 |
2,178 |
2,145 |
2,165 |
4,814 |
-0.23 |
| 2025/12/03 |
2,170 |
2,170 |
2,136 |
2,140 |
3,646 |
-1.15 |
| 2025/12/04 |
2,162 |
2,162 |
2,127 |
2,138 |
2,281 |
-0.09 |
| 2025/12/05 |
2,117 |
2,121 |
2,108 |
2,117 |
7,126 |
-0.98 |
| 2025/12/08 |
2,110 |
2,120 |
2,093 |
2,103 |
6,069 |
-0.66 |
| 2025/12/09 |
2,120 |
2,120 |
2,088 |
2,095 |
3,660 |
-0.38 |
| 2025/12/10 |
2,113 |
2,125 |
2,104 |
2,120 |
3,177 |
1.19 |
| 2025/12/11 |
2,120 |
2,125 |
2,093 |
2,104 |
3,243 |
-0.75 |
| 2025/12/12 |
2,100 |
2,137 |
2,098 |
2,127 |
2,425 |
1.09 |
| 2025/12/15 |
2,153 |
2,153 |
2,131 |
2,140 |
1,830 |
0.61 |
| 2025/12/16 |
2,153 |
2,153 |
2,138 |
2,141 |
1,033 |
0.05 |
| 2025/12/17 |
2,149 |
2,149 |
2,136 |
2,148 |
628 |
0.33 |
| 2025/12/18 |
2,140 |
2,158 |
2,140 |
2,150 |
7,918 |
0.09 |
| 2025/12/19 |
2,152 |
2,167 |
2,152 |
2,163 |
2,438 |
0.60 |
| 2025/12/22 |
2,164 |
2,175 |
2,146 |
2,152 |
4,282 |
-0.51 |
| 2025/12/23 |
2,151 |
2,155 |
2,149 |
2,154 |
1,403 |
0.09 |
| 2025/12/24 |
2,158 |
2,170 |
2,158 |
2,167 |
1,304 |
0.60 |
| 2025/12/25 |
2,172 |
2,179 |
2,170 |
2,176 |
5,713 |
0.42 |
| 2025/12/26 |
2,176 |
2,184 |
2,160 |
2,180 |
1,231 |
0.18 |
| 2025/12/29 |
2,169 |
2,182 |
2,169 |
2,180 |
7,424 |
0.00 |
| 2025/12/30 |
2,185 |
2,192 |
2,174 |
2,185 |
53,821 |
0.23 |
| 2026/01/05 |
2,200 |
2,201 |
2,163 |
2,188 |
4,337 |
0.14 |
| 2026/01/06 |
2,182 |
2,187 |
2,175 |
2,186 |
4,562 |
-0.09 |
| 2026/01/07 |
2,188 |
2,201 |
2,179 |
2,199 |
2,612 |
0.59 |
| 2026/01/08 |
2,199 |
2,202 |
2,189 |
2,198 |
6,227 |
-0.05 |
| 2026/01/09 |
2,198 |
2,214 |
2,196 |
2,214 |
2,893 |
0.73 |
| 2026/01/13 |
2,206 |
2,206 |
2,186 |
2,202 |
6,157 |
-0.54 |
| 2026/01/14 |
2,205 |
2,210 |
2,200 |
2,209 |
13,109 |
0.32 |
| 2026/01/15 |
2,210 |
2,217 |
2,202 |
2,215 |
2,333 |
0.27 |
| 2026/01/16 |
2,219 |
2,231 |
2,219 |
2,231 |
1,642 |
0.72 |
| 2026/01/19 |
2,238 |
2,239 |
2,211 |
2,220 |
2,871 |
-0.49 |
| 2026/01/20 |
2,226 |
2,226 |
2,200 |
2,206 |
2,375 |
-0.63 |
