価格情報
| 始値 |
2,113.5円 |
| 高値 |
2,114.0円 |
| 安値 |
2,094.5円 |
| 終値 |
2,094.5円 |
| 出来高 |
410株 |
| 売買代金 |
864,075円 |
| 売り気配 (15:30) |
2,094.5円 |
| 買い気配 (15:30) |
2,083.0円 |
| 年初来高値 (2026/01/19) |
2,135.0円 |
| 年初来安値 (2025/01/15) |
1,674.0円 |
基本情報
| 銘柄名 |
東証ＲＥＩＴ ＥＴＦ |
| 英文銘柄名 |
TSE REIT ETF |
| 時価総額 |
69,216,148,312.5円 |
| 発行済株式総数 |
32,842,775株 |
| 単元株式数 |
10 |
| 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 |
70 |
10 |
2,700 |
-1,040 |
| 2025/12/26 |
60 |
0 |
3,740 |
-20 |
| 2025/12/19 |
60 |
-10 |
3,760 |
-580 |
| 2025/12/12 |
70 |
20 |
4,340 |
1,610 |
| 2025/12/05 |
50 |
-140 |
2,730 |
-5,210 |
| 2025/11/28 |
190 |
30 |
7,940 |
350 |
| 2025/11/21 |
160 |
110 |
7,590 |
-260 |
| 2025/11/14 |
50 |
0 |
7,850 |
-60 |
| 2025/11/07 |
50 |
-10 |
7,910 |
330 |
| 2025/10/31 |
60 |
0 |
7,580 |
-2,240 |
| 2025/10/24 |
60 |
-500 |
9,820 |
160 |
| 2025/10/17 |
560 |
510 |
9,660 |
430 |
| 2025/10/10 |
50 |
-500 |
9,230 |
6,740 |
| 2025/10/03 |
550 |
-10 |
2,490 |
10 |
| 2025/09/26 |
560 |
-250 |
2,480 |
-600 |
| 2025/09/19 |
810 |
-40 |
3,080 |
-70 |
| 2025/09/12 |
850 |
-5,710 |
3,150 |
-4,370 |
| 2025/09/05 |
6,560 |
1,510 |
7,520 |
350 |
| 2025/08/29 |
5,050 |
-120 |
7,170 |
2,010 |
| 2025/08/22 |
5,170 |
-390 |
5,160 |
920 |
| 2025/08/15 |
5,560 |
4,970 |
4,240 |
-300 |
| 2025/08/08 |
590 |
30 |
4,540 |
-510 |
| 2025/08/01 |
560 |
0 |
5,050 |
-810 |
| 2025/07/25 |
560 |
560 |
5,860 |
-90 |
| 2025/07/18 |
0 |
-2,480 |
5,950 |
-3,280 |
| 2025/07/11 |
2,480 |
2,470 |
9,230 |
2,170 |
| 2025/07/04 |
10 |
0 |
7,060 |
690 |
| 2025/06/27 |
10 |
10 |
6,370 |
-220 |
| 2025/06/20 |
0 |
-30 |
6,590 |
890 |
| 2025/06/13 |
30 |
20 |
5,700 |
690 |
| 2025/06/06 |
10 |
-40 |
5,010 |
-610 |
| 2025/05/30 |
50 |
50 |
5,620 |
680 |
| 2025/05/23 |
0 |
0 |
4,940 |
-30 |
| 2025/05/16 |
0 |
-940 |
4,970 |
-190 |
| 2025/05/09 |
940 |
30 |
5,160 |
-20 |
| 2025/05/02 |
910 |
230 |
5,180 |
0 |
| 2025/04/25 |
680 |
680 |
5,180 |
-420 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2025/12/05 |
JANE STREET SINGAPORE PTE. LIMITED |
0
（0.82%→0.00%） |
| 2025/11/28 |
JANE STREET SINGAPORE PTE. LIMITED |
268,530
（None→0.82%） |
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 |
| 2026/01/16 |
0 |
8 |
***** |
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 |
8 |
|
|
|
| 2026/01/19 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2026/01/16 |
東証 |
10 |
10 |
0 |
0 |
8 |
***** |
***** |
- |
| 2026/01/15 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2026/01/14 |
東証 |
0 |
0 |
0 |
0 |
24 |
- |
- |
- |
| 2026/01/13 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2026/01/09 |
東証 |
20 |
20 |
0 |
0 |
8 |
***** |
***** |
- |
| 2026/01/08 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2026/01/07 |
東証 |
500 |
500 |
0 |
0 |
128 |
***** |
***** |
- |
| 2026/01/06 |
東証 |
0 |
0 |
0 |
0 |
16 |
- |
- |
- |
| 2026/01/05 |
東証 |
10 |
10 |
0 |
0 |
16 |
***** |
***** |
- |
| 2025/12/30 |
東証 |
0 |
0 |
0 |
0 |
16 |
- |
- |
- |
| 2025/12/29 |
東証 |
0 |
0 |
0 |
0 |
16 |
- |
- |
- |
| 2025/12/26 |
東証 |
10 |
10 |
0 |
0 |
96 |
***** |
***** |
- |
| 2025/12/25 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/24 |
東証 |
270 |
0 |
270 |
0 |
24 |
- |
- |
- |
| 2025/12/23 |
東証 |
290 |
0 |
290 |
0 |
8 |
- |
- |
- |
| 2025/12/22 |
東証 |
290 |
10 |
280 |
0 |
8 |
- |
- |
- |
| 2025/12/19 |
東証 |
290 |
0 |
290 |
0 |
8 |
- |
- |
- |
| 2025/12/18 |
東証 |
280 |
10 |
270 |
0 |
8 |
- |
- |
- |
| 2025/12/17 |
東証 |
680 |
10 |
670 |
0 |
24 |
- |
- |
- |
| 2025/12/16 |
東証 |
680 |
0 |
680 |
0 |
8 |
- |
- |
- |
| 2025/12/15 |
東証 |
680 |
10 |
670 |
0 |
8 |
- |
- |
- |
| 2025/12/12 |
東証 |
680 |
10 |
670 |
0 |
8 |
- |
- |
- |
| 2025/12/11 |
東証 |
330 |
0 |
330 |
0 |
8 |
- |
- |
- |
| 2025/12/10 |
東証 |
10 |
10 |
0 |
0 |
24 |
***** |
***** |
- |
| 2025/12/09 |
東証 |
10 |
10 |
0 |
0 |
8 |
***** |
***** |
- |
| 2025/12/08 |
東証 |
0 |
0 |
0 |
0 |
8 |
- |
- |
- |
| 2025/12/05 |
東証 |
180 |
0 |
180 |
0 |
8 |
- |
- |
- |
| 2025/12/04 |
東証 |
180 |
0 |
180 |
0 |
8 |
- |
- |
- |
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 |
1,752 |
1,758 |
1,748 |
1,752 |
1,210 |
- |
| 2024/07/29 |
1,752 |
1,759 |
1,746 |
1,755 |
1,250 |
0.14 |
| 2024/07/30 |
1,765 |
1,765 |
1,755 |
1,764 |
4,170 |
0.51 |
| 2024/07/31 |
1,755 |
1,775 |
1,755 |
1,775 |
5,300 |
0.62 |
| 2024/08/01 |
1,780 |
1,780 |
1,744 |
1,765 |
54,540 |
-0.54 |
| 2024/08/02 |
1,751 |
1,751 |
1,724 |
1,732 |
70,320 |
-1.87 |
| 2024/08/05 |
1,714 |
1,723 |
1,664 |
1,667 |
101,710 |
-3.78 |
| 2024/08/06 |
1,698 |
1,754 |
1,695 |
1,733 |
18,550 |
3.96 |
| 2024/08/07 |
1,696 |
1,766 |
1,696 |
1,745 |
25,110 |
0.69 |
| 2024/08/08 |
1,745 |
1,765 |
1,740 |
1,748 |
39,050 |
0.20 |
| 2024/08/09 |
1,758 |
1,758 |
1,737 |
1,737 |
2,300 |
-0.66 |
| 2024/08/13 |
1,751 |
1,766 |
1,750 |
1,764 |
11,090 |
1.55 |
| 2024/08/14 |
1,764 |
1,777 |
1,764 |
1,777 |
2,320 |
0.74 |
| 2024/08/15 |
1,782 |
1,786 |
1,761 |
1,786 |
3,160 |
0.53 |
| 2024/08/16 |
1,795 |
1,795 |
1,784 |
1,794 |
4,760 |
0.42 |
| 2024/08/19 |
1,795 |
1,798 |
1,783 |
1,786 |
5,300 |
-0.45 |
| 2024/08/20 |
1,802 |
1,804 |
1,795 |
1,796 |
4,600 |
0.56 |
| 2024/08/21 |
1,800 |
1,800 |
1,793 |
1,793 |
390 |
-0.14 |
| 2024/08/22 |
1,792 |
1,792 |
1,778 |
1,787 |
530 |
-0.33 |
| 2024/08/23 |
1,791 |
1,794 |
1,789 |
1,794 |
300 |
0.39 |
| 2024/08/26 |
1,819 |
1,819 |
1,804 |
1,812 |
6,490 |
1.00 |
| 2024/08/27 |
1,819 |
1,840 |
1,816 |
1,840 |
10,180 |
1.52 |
| 2024/08/28 |
1,833 |
1,848 |
1,833 |
1,840 |
3,850 |
0.00 |
| 2024/08/29 |
1,850 |
1,850 |
1,827 |
1,829 |
10,430 |
-0.60 |
| 2024/08/30 |
1,821 |
1,824 |
1,811 |
1,815 |
2,360 |
-0.74 |
| 2024/09/02 |
1,850 |
1,850 |
1,819 |
1,819 |
290 |
0.22 |
| 2024/09/03 |
1,818 |
1,818 |
1,816 |
1,816 |
20 |
-0.16 |
| 2024/09/04 |
1,806 |
1,814 |
1,804 |
1,808 |
2,160 |
-0.47 |
| 2024/09/05 |
1,795 |
1,815 |
1,795 |
1,807 |
2,690 |
-0.06 |
| 2024/09/06 |
1,800 |
1,807 |
1,800 |
1,807 |
410 |
0.00 |
| 2024/09/09 |
1,790 |
1,807 |
1,790 |
1,807 |
1,430 |
0.00 |
| 2024/09/10 |
1,810 |
1,826 |
1,810 |
1,823 |
170 |
0.91 |
| 2024/09/11 |
1,821 |
1,821 |
1,799 |
1,802 |
3,260 |
-1.15 |
| 2024/09/12 |
1,812 |
1,816 |
1,805 |
1,810 |
3,200 |
0.42 |
| 2024/09/13 |
1,823 |
1,823 |
1,813 |
1,813 |
4,640 |
0.17 |
| 2024/09/17 |
1,819 |
1,819 |
1,804 |
1,813 |
5,460 |
0.00 |
| 2024/09/18 |
1,812 |
1,814 |
1,811 |
1,811 |
720 |
-0.11 |
| 2024/09/19 |
1,820 |
1,822 |
1,805 |
1,805 |
4,400 |
-0.30 |
| 2024/09/20 |
1,816 |
1,825 |
1,806 |
1,806 |
3,680 |
0.03 |
| 2024/09/24 |
1,818 |
1,818 |
1,802 |
1,808 |
1,460 |
0.11 |
| 2024/09/25 |
1,807 |
1,818 |
1,797 |
1,814 |
1,130 |
0.36 |
| 2024/09/26 |
1,825 |
1,825 |
1,810 |
1,811 |
1,730 |
-0.17 |
| 2024/09/27 |
1,771 |
1,825 |
1,670 |
1,822 |
18,890 |
0.61 |
| 2024/09/30 |
1,809 |
1,809 |
1,787 |
1,789 |
78,850 |
-1.81 |
| 2024/10/01 |
1,802 |
1,802 |
1,781 |
1,783 |
6,470 |
-0.34 |
| 2024/10/02 |
1,781 |
1,783 |
1,775 |
1,777 |
1,550 |
-0.36 |
| 2024/10/03 |
1,788 |
1,788 |
1,784 |
1,784 |
2,710 |
0.42 |
| 2024/10/04 |
1,784 |
1,794 |
1,784 |
1,794 |
410 |
0.56 |
| 2024/10/07 |
1,790 |
1,790 |
1,764 |
1,766 |
4,880 |
-1.56 |
| 2024/10/08 |
1,764 |
1,770 |
1,763 |
1,768 |
1,090 |
0.08 |
| 2024/10/09 |
1,770 |
1,770 |
1,768 |
1,770 |
250 |
0.11 |
| 2024/10/10 |
1,759 |
1,759 |
1,742 |
1,750 |
6,810 |
-1.10 |
| 2024/10/11 |
1,752 |
1,752 |
1,741 |
1,751 |
38,510 |
0.03 |
| 2024/10/15 |
1,751 |
1,760 |
1,735 |
1,760 |
4,200 |
0.54 |
| 2024/10/16 |
1,739 |
1,741 |
1,730 |
1,739 |
1,850 |
-1.22 |
| 2024/10/17 |
1,740 |
1,748 |
1,736 |
1,736 |
930 |
-0.14 |
| 2024/10/18 |
1,740 |
1,746 |
1,735 |
1,738 |
3,220 |
0.09 |
| 2024/10/21 |
1,738 |
1,741 |
1,732 |
1,741 |
480 |
0.17 |
| 2024/10/22 |
1,736 |
1,736 |
1,723 |
1,727 |
490 |
-0.80 |
| 2024/10/23 |
1,727 |
1,760 |
1,723 |
1,760 |
470 |
1.94 |
| 2024/10/24 |
1,738 |
1,738 |
1,727 |
1,731 |
820 |
-1.65 |
| 2024/10/25 |
1,729 |
1,733 |
1,722 |
1,726 |
420 |
-0.32 |
| 2024/10/28 |
1,730 |
1,740 |
1,720 |
1,740 |
410 |
0.81 |
| 2024/10/29 |
1,733 |
1,736 |
1,728 |
1,736 |
200 |
-0.23 |
| 2024/10/30 |
1,731 |
1,744 |
1,731 |
1,740 |
5,940 |
0.23 |
| 2024/10/31 |
1,736 |
1,741 |
1,728 |
1,736 |
1,220 |
-0.20 |
| 2024/11/01 |
1,734 |
1,740 |
1,725 |
1,730 |
540 |
-0.37 |
| 2024/11/05 |
1,737 |
1,737 |
1,721 |
1,725 |
17,880 |
-0.26 |
| 2024/11/06 |
1,724 |
1,741 |
1,724 |
1,735 |
10,780 |
0.55 |
| 2024/11/07 |
1,735 |
1,735 |
1,720 |
1,720 |
2,800 |
-0.84 |
| 2024/11/08 |
1,720 |
1,731 |
1,720 |
1,724 |
6,760 |
0.20 |
| 2024/11/11 |
1,724 |
1,724 |
1,719 |
1,722 |
590 |
-0.12 |
| 2024/11/12 |
1,725 |
1,729 |
1,725 |
1,728 |
30,080 |
0.35 |
| 2024/11/13 |
1,720 |
1,725 |
1,713 |
1,713 |
6,910 |
-0.84 |
| 2024/11/14 |
1,712 |
1,713 |
1,700 |
1,701 |
7,600 |
-0.73 |
| 2024/11/15 |
1,701 |
1,724 |
1,701 |
1,724 |
2,790 |
1.38 |
| 2024/11/18 |
1,717 |
1,724 |
1,711 |
1,720 |
4,380 |
-0.26 |
| 2024/11/19 |
1,728 |
1,729 |
1,725 |
1,729 |
3,460 |
0.55 |
| 2024/11/20 |
1,738 |
1,742 |
1,728 |
1,728 |
36,060 |
-0.06 |
| 2024/11/21 |
1,727 |
1,727 |
1,720 |
1,721 |
1,100 |
-0.41 |
| 2024/11/22 |
1,724 |
1,731 |
1,720 |
1,731 |
1,950 |
0.58 |
| 2024/11/25 |
1,750 |
1,750 |
1,735 |
1,737 |
1,900 |
0.35 |
| 2024/11/26 |
1,728 |
1,731 |
1,722 |
1,729 |
9,820 |
-0.49 |
| 2024/11/27 |
1,727 |
1,728 |
1,718 |
1,721 |
2,890 |
-0.43 |
| 2024/11/28 |
1,722 |
1,728 |
1,722 |
1,725 |
5,730 |
0.23 |
| 2024/11/29 |
1,750 |
1,750 |
1,721 |
1,721 |
1,120 |
-0.23 |
| 2024/12/02 |
1,717 |
1,717 |
1,709 |
1,709 |
2,900 |
-0.70 |
| 2024/12/03 |
1,710 |
1,710 |
1,702 |
1,703 |
10,880 |
-0.35 |
| 2024/12/04 |
1,717 |
1,717 |
1,705 |
1,705 |
110 |
0.12 |
| 2024/12/05 |
1,703 |
1,709 |
1,700 |
1,706 |
1,350 |
0.03 |
| 2024/12/06 |
1,703 |
1,705 |
1,696 |
1,696 |
6,560 |
-0.59 |
| 2024/12/09 |
1,696 |
1,696 |
1,681 |
1,684 |
8,700 |
-0.71 |
| 2024/12/10 |
1,684 |
1,685 |
1,679 |
1,679 |
3,550 |
-0.30 |
| 2024/12/11 |
1,679 |
1,749 |
1,677 |
1,749 |
32,730 |
4.20 |
| 2024/12/12 |
1,685 |
1,690 |
1,682 |
1,688 |
6,620 |
-3.49 |
| 2024/12/13 |
1,715 |
1,715 |
1,684 |
1,685 |
1,830 |
-0.18 |
| 2024/12/16 |
1,685 |
1,686 |
1,674 |
1,679 |
7,940 |
-0.39 |
| 2024/12/17 |
1,690 |
1,690 |
1,678 |
1,678 |
1,810 |
-0.06 |
| 2024/12/18 |
1,682 |
1,699 |
1,678 |
1,699 |
84,480 |
1.28 |
| 2024/12/19 |
1,667 |
1,676 |
1,664 |
1,670 |
21,980 |
-1.71 |
| 2024/12/20 |
1,678 |
1,686 |
1,675 |
1,683 |
37,490 |
0.75 |
| 2024/12/23 |
1,675 |
1,686 |
1,675 |
1,686 |
4,800 |
0.18 |
| 2024/12/24 |
1,687 |
1,698 |
1,687 |
1,693 |
61,800 |
0.44 |
| 2024/12/25 |
1,698 |
1,700 |
1,691 |
1,691 |
4,820 |
-0.12 |
| 2024/12/26 |
1,696 |
1,718 |
1,696 |
1,707 |
21,780 |
0.95 |
| 2024/12/27 |
1,718 |
1,728 |
1,717 |
1,720 |
11,550 |
0.73 |
| 2024/12/30 |
1,724 |
1,731 |
1,715 |
1,719 |
3,960 |
-0.03 |
| 2025/01/06 |
1,735 |
1,741 |
1,733 |
1,733 |
3,240 |
0.81 |
| 2025/01/07 |
1,740 |
1,740 |
1,720 |
1,727 |
4,660 |
-0.38 |
| 2025/01/08 |
1,726 |
1,729 |
1,715 |
1,715 |
5,700 |
-0.67 |
| 2025/01/09 |
1,690 |
1,696 |
1,683 |
1,686 |
3,490 |
-1.69 |
| 2025/01/10 |
1,705 |
1,705 |
1,687 |
1,694 |
7,070 |
0.44 |
| 2025/01/14 |
1,693 |
1,701 |
1,680 |
1,680 |
2,730 |
-0.80 |
| 2025/01/15 |
1,685 |
1,689 |
1,674 |
1,674 |
3,830 |
-0.36 |
| 2025/01/16 |
1,688 |
1,688 |
1,681 |
1,684 |
2,510 |
0.60 |
| 2025/01/17 |
1,686 |
1,690 |
1,679 |
1,688 |
1,310 |
0.21 |
| 2025/01/20 |
1,684 |
1,684 |
1,677 |
1,678 |
2,620 |
-0.59 |
| 2025/01/21 |
1,686 |
1,686 |
1,677 |
1,677 |
30,590 |
-0.03 |
| 2025/01/22 |
1,680 |
1,685 |
1,679 |
1,679 |
800 |
0.12 |
| 2025/01/23 |
1,693 |
1,693 |
1,674 |
1,680 |
3,170 |
0.06 |
| 2025/01/24 |
1,686 |
1,710 |
1,686 |
1,700 |
4,140 |
1.19 |
| 2025/01/27 |
1,716 |
1,736 |
1,716 |
1,736 |
21,850 |
2.12 |
| 2025/01/28 |
1,731 |
1,762 |
1,731 |
1,761 |
12,930 |
1.41 |
| 2025/01/29 |
1,761 |
1,768 |
1,755 |
1,755 |
7,940 |
-0.31 |
| 2025/01/30 |
1,768 |
1,768 |
1,751 |
1,755 |
25,680 |
-0.03 |
| 2025/01/31 |
1,765 |
1,765 |
1,750 |
1,765 |
5,070 |
0.60 |
| 2025/02/03 |
1,759 |
1,759 |
1,739 |
1,742 |
9,310 |
-1.30 |
| 2025/02/04 |
1,743 |
1,743 |
1,731 |
1,731 |
4,870 |
-0.63 |
| 2025/02/05 |
1,736 |
1,737 |
1,729 |
1,737 |
3,860 |
0.35 |
| 2025/02/06 |
1,737 |
1,738 |
1,731 |
1,735 |
3,170 |
-0.14 |
| 2025/02/07 |
1,732 |
1,754 |
1,723 |
1,754 |
95,190 |
1.12 |
| 2025/02/10 |
1,729 |
1,735 |
1,707 |
1,735 |
10,030 |
-1.08 |
| 2025/02/12 |
1,715 |
1,716 |
1,707 |
1,713 |
1,300 |
-1.27 |
| 2025/02/13 |
1,722 |
1,725 |
1,722 |
1,725 |
680 |
0.67 |
| 2025/02/14 |
1,725 |
1,734 |
1,723 |
1,726 |
450 |
0.06 |
| 2025/02/17 |
1,743 |
1,743 |
1,725 |
1,725 |
360 |
-0.03 |
| 2025/02/18 |
1,736 |
1,740 |
1,733 |
1,734 |
2,120 |
0.52 |
| 2025/02/19 |
1,741 |
1,746 |
1,730 |
1,730 |
9,300 |
-0.23 |
| 2025/02/20 |
1,741 |
1,741 |
1,731 |
1,733 |
4,560 |
0.14 |
| 2025/02/21 |
1,738 |
1,738 |
1,730 |
1,733 |
700 |
0.03 |
| 2025/02/25 |
1,738 |
1,741 |
1,733 |
1,738 |
5,070 |
0.26 |
| 2025/02/26 |
1,745 |
1,745 |
1,733 |
1,740 |
9,360 |
0.12 |
| 2025/02/27 |
1,751 |
1,763 |
1,744 |
1,757 |
35,170 |
0.98 |
| 2025/02/28 |
1,763 |
1,768 |
1,739 |
1,739 |
11,500 |
-1.00 |
| 2025/03/03 |
1,754 |
1,761 |
1,740 |
1,740 |
24,110 |
0.06 |
| 2025/03/04 |
1,739 |
1,752 |
1,736 |
1,739 |
8,460 |
-0.06 |
| 2025/03/05 |
1,736 |
1,736 |
1,724 |
1,724 |
5,000 |
-0.89 |
| 2025/03/06 |
1,732 |
1,732 |
1,729 |
1,730 |
4,700 |
0.38 |
| 2025/03/07 |
1,726 |
1,726 |
1,706 |
1,706 |
10,390 |
-1.39 |
| 2025/03/10 |
1,720 |
1,720 |
1,712 |
1,713 |
700 |
0.41 |
| 2025/03/11 |
1,707 |
1,711 |
1,700 |
1,710 |
3,320 |
-0.20 |
| 2025/03/12 |
1,712 |
1,720 |
1,705 |
1,719 |
4,410 |
0.56 |
| 2025/03/13 |
1,724 |
1,733 |
1,722 |
1,733 |
3,280 |
0.81 |
| 2025/03/14 |
1,730 |
1,735 |
1,725 |
1,725 |
6,450 |
-0.46 |
| 2025/03/17 |
1,743 |
1,743 |
1,739 |
1,740 |
60,310 |
0.87 |
| 2025/03/18 |
1,740 |
1,756 |
1,740 |
1,741 |
6,080 |
0.03 |
| 2025/03/19 |
1,769 |
1,769 |
1,756 |
1,758 |
990 |
0.98 |
| 2025/03/21 |
1,745 |
1,771 |
1,742 |
1,762 |
1,870 |
0.23 |
| 2025/03/24 |
1,760 |
1,774 |
1,760 |
1,760 |
26,190 |
-0.11 |
| 2025/03/25 |
1,775 |
1,782 |
1,775 |
1,776 |
2,310 |
0.94 |
| 2025/03/26 |
1,784 |
1,784 |
1,771 |
1,776 |
2,990 |
0.00 |
| 2025/03/27 |
1,772 |
1,792 |
1,772 |
1,787 |
6,240 |
0.59 |
| 2025/03/28 |
1,786 |
1,787 |
1,778 |
1,784 |
6,550 |
-0.14 |
| 2025/03/31 |
1,797 |
1,797 |
1,754 |
1,754 |
5,310 |
-1.68 |
| 2025/04/01 |
1,766 |
1,774 |
1,750 |
1,750 |
3,770 |
-0.26 |
| 2025/04/02 |
1,790 |
1,790 |
1,748 |
1,748 |
1,280 |
-0.09 |
| 2025/04/03 |
1,748 |
1,748 |
1,728 |
1,740 |
1,180 |
-0.49 |
| 2025/04/04 |
1,740 |
1,752 |
1,732 |
1,732 |
5,930 |
-0.46 |
| 2025/04/07 |
1,692 |
1,726 |
1,676 |
1,684 |
25,430 |
-2.74 |
| 2025/04/08 |
1,711 |
1,750 |
1,711 |
1,729 |
6,900 |
2.67 |
| 2025/04/09 |
1,716 |
1,732 |
1,715 |
1,732 |
200,660 |
0.14 |
| 2025/04/10 |
1,745 |
1,760 |
1,719 |
1,742 |
35,550 |
0.61 |
| 2025/04/11 |
1,770 |
1,770 |
1,717 |
1,750 |
6,990 |
0.46 |
| 2025/04/14 |
1,772 |
1,772 |
1,755 |
1,769 |
13,860 |
1.06 |
| 2025/04/15 |
1,776 |
1,776 |
1,745 |
1,753 |
1,220 |
-0.90 |
| 2025/04/16 |
1,753 |
1,753 |
1,746 |
1,750 |
1,000 |
-0.17 |
| 2025/04/17 |
1,760 |
1,762 |
1,756 |
1,756 |
680 |
0.37 |
| 2025/04/18 |
1,756 |
1,767 |
1,756 |
1,758 |
700 |
0.09 |
| 2025/04/21 |
1,769 |
1,769 |
1,757 |
1,757 |
3,530 |
-0.06 |
| 2025/04/22 |
1,774 |
1,774 |
1,765 |
1,765 |
310 |
0.46 |
| 2025/04/23 |
1,776 |
1,776 |
1,763 |
1,763 |
2,090 |
-0.09 |
| 2025/04/24 |
1,766 |
1,766 |
1,750 |
1,751 |
680 |
-0.68 |
| 2025/04/25 |
1,752 |
1,756 |
1,745 |
1,745 |
2,080 |
-0.37 |
| 2025/04/28 |
1,746 |
1,758 |
1,746 |
1,758 |
880 |
0.75 |
| 2025/04/30 |
1,751 |
1,766 |
1,747 |
1,766 |
4,410 |
0.46 |
| 2025/05/01 |
1,778 |
1,784 |
1,764 |
1,784 |
5,260 |
1.05 |
| 2025/05/02 |
1,788 |
1,803 |
1,786 |
1,794 |
5,430 |
0.56 |
| 2025/05/07 |
1,809 |
1,809 |
1,784 |
1,784 |
4,770 |
-0.56 |
| 2025/05/08 |
1,791 |
1,791 |
1,776 |
1,783 |
1,260 |
-0.08 |
| 2025/05/09 |
1,776 |
1,777 |
1,750 |
1,750 |
2,770 |
-1.82 |
| 2025/05/12 |
1,786 |
1,795 |
1,783 |
1,795 |
2,450 |
2.57 |
| 2025/05/13 |
1,795 |
1,795 |
1,773 |
1,777 |
9,000 |
-1.03 |
| 2025/05/14 |
1,777 |
1,798 |
1,770 |
1,798 |
4,980 |
1.18 |
| 2025/05/15 |
1,794 |
1,794 |
1,778 |
1,780 |
1,790 |
-0.97 |
| 2025/05/16 |
1,783 |
1,785 |
1,774 |
1,776 |
2,650 |
-0.22 |
| 2025/05/19 |
1,776 |
1,781 |
1,768 |
1,781 |
780 |
0.28 |
| 2025/05/20 |
1,771 |
1,776 |
1,764 |
1,776 |
1,020 |
-0.28 |
| 2025/05/21 |
1,768 |
1,775 |
1,761 |
1,775 |
1,310 |
-0.06 |
| 2025/05/22 |
1,766 |
1,766 |
1,758 |
1,764 |
12,220 |
-0.62 |
| 2025/05/23 |
1,760 |
1,769 |
1,760 |
1,768 |
280 |
0.23 |
| 2025/05/26 |
1,770 |
1,794 |
1,770 |
1,794 |
940 |
1.44 |
| 2025/05/27 |
1,783 |
1,794 |
1,782 |
1,794 |
2,500 |
0.00 |
| 2025/05/28 |
1,800 |
1,800 |
1,788 |
1,788 |
1,880 |
-0.31 |
| 2025/05/29 |
1,801 |
1,802 |
1,792 |
1,794 |
2,520 |
0.34 |
| 2025/05/30 |
1,803 |
1,804 |
1,791 |
1,804 |
2,410 |
0.56 |
| 2025/06/02 |
1,794 |
1,797 |
1,794 |
1,797 |
1,910 |
-0.39 |
| 2025/06/03 |
1,793 |
1,802 |
1,790 |
1,802 |
940 |
0.28 |
| 2025/06/04 |
1,800 |
1,814 |
1,799 |
1,814 |
4,710 |
0.67 |
| 2025/06/05 |
1,798 |
1,804 |
1,794 |
1,804 |
1,720 |
-0.58 |
| 2025/06/06 |
1,804 |
1,809 |
1,804 |
1,809 |
270 |
0.28 |
| 2025/06/09 |
1,818 |
1,818 |
1,800 |
1,800 |
6,890 |
-0.47 |
| 2025/06/10 |
1,800 |
1,809 |
1,800 |
1,805 |
1,640 |
0.25 |
| 2025/06/11 |
1,813 |
1,820 |
1,808 |
1,820 |
7,580 |
0.86 |
| 2025/06/12 |
1,820 |
1,845 |
1,817 |
1,845 |
680 |
1.35 |
| 2025/06/13 |
1,835 |
1,838 |
1,821 |
1,836 |
1,600 |
-0.49 |
| 2025/06/16 |
1,843 |
1,856 |
1,836 |
1,836 |
3,990 |
0.03 |
| 2025/06/17 |
1,843 |
1,850 |
1,833 |
1,850 |
2,230 |
0.76 |
| 2025/06/18 |
1,849 |
1,850 |
1,843 |
1,844 |
3,140 |
-0.35 |
| 2025/06/19 |
1,850 |
1,850 |
1,841 |
1,845 |
2,150 |
0.05 |
| 2025/06/20 |
1,850 |
1,850 |
1,837 |
1,840 |
1,330 |
-0.27 |
| 2025/06/23 |
1,840 |
1,854 |
1,840 |
1,854 |
4,220 |
0.76 |
| 2025/06/24 |
1,859 |
1,859 |
1,851 |
1,855 |
360 |
0.08 |
| 2025/06/25 |
1,857 |
1,858 |
1,848 |
1,848 |
1,420 |
-0.38 |
| 2025/06/26 |
1,852 |
1,852 |
1,840 |
1,844 |
300 |
-0.24 |
| 2025/06/27 |
1,852 |
1,858 |
1,852 |
1,854 |
4,270 |
0.54 |
| 2025/06/30 |
1,835 |
1,858 |
1,835 |
1,835 |
4,240 |
-1.00 |
| 2025/07/01 |
1,855 |
1,855 |
1,842 |
1,842 |
30 |
0.35 |
| 2025/07/02 |
1,837 |
1,852 |
1,837 |
1,847 |
970 |
0.27 |
| 2025/07/03 |
1,847 |
1,854 |
1,847 |
1,854 |
230 |
0.41 |
| 2025/07/04 |
1,860 |
1,860 |
1,849 |
1,849 |
140 |
-0.27 |
| 2025/07/07 |
1,858 |
1,865 |
1,858 |
1,865 |
1,570 |
0.84 |
| 2025/07/08 |
1,873 |
1,873 |
1,860 |
1,860 |
2,940 |
-0.27 |
| 2025/07/09 |
1,875 |
1,875 |
1,850 |
1,850 |
8,990 |
-0.51 |
| 2025/07/10 |
1,847 |
1,847 |
1,826 |
1,847 |
4,610 |
-0.19 |
| 2025/07/11 |
1,847 |
1,847 |
1,840 |
1,843 |
600 |
-0.22 |
| 2025/07/14 |
1,843 |
1,859 |
1,843 |
1,859 |
2,860 |
0.90 |
| 2025/07/15 |
1,859 |
1,864 |
1,848 |
1,864 |
2,610 |
0.27 |
| 2025/07/16 |
1,857 |
1,864 |
1,854 |
1,860 |
3,390 |
-0.24 |
| 2025/07/17 |
1,864 |
1,879 |
1,860 |
1,879 |
5,370 |
1.02 |
| 2025/07/18 |
1,879 |
1,879 |
1,861 |
1,861 |
3,160 |
-0.96 |
| 2025/07/22 |
1,861 |
1,865 |
1,850 |
1,863 |
2,100 |
0.11 |
| 2025/07/23 |
1,867 |
1,873 |
1,867 |
1,870 |
8,640 |
0.40 |
| 2025/07/24 |
1,872 |
1,877 |
1,866 |
1,870 |
1,950 |
-0.03 |
| 2025/07/25 |
1,878 |
1,878 |
1,870 |
1,878 |
3,940 |
0.45 |
| 2025/07/28 |
1,879 |
1,896 |
1,876 |
1,890 |
1,520 |
0.64 |
| 2025/07/29 |
1,897 |
1,897 |
1,880 |
1,894 |
290 |
0.21 |
| 2025/07/30 |
1,897 |
1,918 |
1,897 |
1,915 |
2,900 |
1.11 |
| 2025/07/31 |
1,924 |
1,924 |
1,910 |
1,910 |
2,590 |
-0.26 |
| 2025/08/01 |
1,903 |
1,921 |
1,903 |
1,908 |
550 |
-0.13 |
| 2025/08/04 |
1,916 |
1,925 |
1,916 |
1,925 |
670 |
0.89 |
| 2025/08/05 |
1,925 |
1,937 |
1,925 |
1,933 |
4,770 |
0.44 |
| 2025/08/06 |
1,940 |
1,955 |
1,940 |
1,953 |
4,400 |
1.03 |
| 2025/08/07 |
1,969 |
1,969 |
1,952 |
1,955 |
9,300 |
0.08 |
| 2025/08/08 |
1,965 |
1,970 |
1,946 |
1,970 |
2,340 |
0.79 |
| 2025/08/12 |
1,970 |
1,970 |
1,950 |
1,970 |
392,570 |
-0.03 |
| 2025/08/13 |
1,952 |
1,966 |
1,952 |
1,959 |
1,070 |
-0.53 |
| 2025/08/14 |
1,959 |
1,959 |
1,944 |
1,944 |
6,630 |
-0.77 |
| 2025/08/15 |
1,930 |
1,959 |
1,930 |
1,959 |
2,560 |
0.77 |
| 2025/08/18 |
1,966 |
1,966 |
1,956 |
1,962 |
500 |
0.15 |
| 2025/08/19 |
1,962 |
1,985 |
1,962 |
1,985 |
1,370 |
1.17 |
| 2025/08/20 |
1,990 |
1,995 |
1,982 |
1,993 |
2,790 |
0.40 |
| 2025/08/21 |
2,000 |
2,000 |
1,986 |
1,986 |
1,160 |
-0.35 |
| 2025/08/22 |
1,985 |
1,987 |
1,978 |
1,978 |
2,870 |
-0.40 |
| 2025/08/25 |
1,985 |
1,987 |
1,978 |
1,985 |
1,410 |
0.33 |
| 2025/08/26 |
1,987 |
1,987 |
1,973 |
1,975 |
3,660 |
-0.48 |
| 2025/08/27 |
1,987 |
1,999 |
1,979 |
1,999 |
1,340 |
1.19 |
| 2025/08/28 |
2,003 |
2,003 |
1,989 |
1,996 |
11,050 |
-0.13 |
| 2025/08/29 |
1,998 |
1,998 |
1,985 |
1,985 |
2,550 |
-0.55 |
| 2025/09/01 |
1,990 |
2,005 |
1,987 |
2,004 |
1,700 |
0.93 |
| 2025/09/02 |
2,002 |
2,002 |
1,996 |
1,997 |
1,530 |
-0.35 |
| 2025/09/03 |
2,000 |
2,000 |
1,970 |
1,977 |
10,350 |
-1.00 |
| 2025/09/04 |
1,989 |
1,989 |
1,955 |
1,960 |
2,360 |
-0.83 |
| 2025/09/05 |
1,960 |
1,963 |
1,950 |
1,962 |
3,890 |
0.10 |
| 2025/09/08 |
1,964 |
1,975 |
1,964 |
1,967 |
5,840 |
0.25 |
| 2025/09/09 |
1,967 |
1,975 |
1,966 |
1,975 |
93,880 |
0.41 |
| 2025/09/10 |
1,969 |
1,972 |
1,968 |
1,969 |
2,210 |
-0.30 |
| 2025/09/11 |
1,976 |
1,990 |
1,976 |
1,990 |
23,240 |
1.04 |
| 2025/09/12 |
1,998 |
2,006 |
1,989 |
2,006 |
9,890 |
0.83 |
| 2025/09/16 |
2,005 |
2,028 |
2,005 |
2,028 |
2,220 |
1.07 |
| 2025/09/17 |
2,021 |
2,022 |
2,005 |
2,011 |
10,630 |
-0.84 |
| 2025/09/18 |
2,011 |
2,015 |
2,006 |
2,006 |
14,460 |
-0.25 |
| 2025/09/19 |
2,026 |
2,026 |
1,991 |
2,005 |
24,730 |
-0.05 |
| 2025/09/22 |
2,002 |
2,007 |
2,000 |
2,005 |
2,990 |
0.00 |
| 2025/09/24 |
2,004 |
2,004 |
1,992 |
2,000 |
850 |
-0.25 |
| 2025/09/25 |
2,004 |
2,004 |
1,996 |
2,002 |
1,890 |
0.13 |
| 2025/09/26 |
2,007 |
2,015 |
2,006 |
2,015 |
1,330 |
0.62 |
| 2025/09/29 |
2,033 |
2,033 |
1,988 |
2,004 |
1,670 |
-0.52 |
| 2025/09/30 |
1,994 |
1,995 |
1,980 |
1,995 |
2,500 |
-0.45 |
| 2025/10/01 |
2,003 |
2,003 |
1,971 |
1,978 |
7,830 |
-0.85 |
| 2025/10/02 |
1,978 |
1,998 |
1,975 |
1,986 |
14,240 |
0.40 |
| 2025/10/03 |
1,982 |
1,985 |
1,976 |
1,977 |
1,470 |
-0.48 |
| 2025/10/06 |
1,989 |
2,037 |
1,989 |
2,037 |
11,660 |
3.04 |
| 2025/10/07 |
2,015 |
2,016 |
2,000 |
2,005 |
11,880 |
-1.55 |
| 2025/10/08 |
2,008 |
2,008 |
1,997 |
1,997 |
5,860 |
-0.40 |
| 2025/10/09 |
1,978 |
1,982 |
1,968 |
1,982 |
24,740 |
-0.75 |
| 2025/10/10 |
1,982 |
1,982 |
1,970 |
1,974 |
1,710 |
-0.40 |
| 2025/10/14 |
1,973 |
1,973 |
1,954 |
1,964 |
5,480 |
-0.51 |
| 2025/10/15 |
1,983 |
1,983 |
1,973 |
1,980 |
170 |
0.79 |
| 2025/10/16 |
1,999 |
1,999 |
1,981 |
1,990 |
10,230 |
0.53 |
| 2025/10/17 |
2,000 |
2,000 |
1,987 |
1,998 |
4,940 |
0.38 |
| 2025/10/20 |
2,000 |
2,005 |
1,990 |
1,999 |
14,270 |
0.05 |
| 2025/10/21 |
2,013 |
2,013 |
1,998 |
2,006 |
3,040 |
0.35 |
| 2025/10/22 |
2,010 |
2,017 |
2,007 |
2,017 |
2,700 |
0.55 |
| 2025/10/23 |
2,014 |
2,030 |
2,010 |
2,029 |
20,570 |
0.62 |
| 2025/10/24 |
2,031 |
2,035 |
2,025 |
2,025 |
60,920 |
-0.22 |
| 2025/10/27 |
2,030 |
2,036 |
2,026 |
2,033 |
16,270 |
0.40 |
| 2025/10/28 |
2,034 |
2,034 |
2,023 |
2,027 |
30,580 |
-0.27 |
| 2025/10/29 |
2,024 |
2,027 |
2,006 |
2,007 |
17,020 |
-1.01 |
| 2025/10/30 |
1,997 |
2,028 |
1,997 |
2,025 |
3,890 |
0.92 |
| 2025/10/31 |
2,028 |
2,044 |
2,022 |
2,044 |
5,610 |
0.94 |
| 2025/11/04 |
2,044 |
2,044 |
2,022 |
2,034 |
12,050 |
-0.51 |
| 2025/11/05 |
2,050 |
2,050 |
2,019 |
2,050 |
32,050 |
0.81 |
| 2025/11/06 |
2,051 |
2,051 |
2,041 |
2,048 |
13,060 |
-0.10 |
| 2025/11/07 |
2,050 |
2,054 |
2,015 |
2,015 |
12,580 |
-1.61 |
| 2025/11/10 |
2,042 |
2,062 |
2,042 |
2,057 |
11,660 |
2.08 |
| 2025/11/11 |
2,058 |
2,075 |
2,057 |
2,075 |
16,110 |
0.88 |
| 2025/11/12 |
2,077 |
2,083 |
2,071 |
2,071 |
38,210 |
-0.19 |
| 2025/11/13 |
2,068 |
2,070 |
2,062 |
2,063 |
11,210 |
-0.39 |
| 2025/11/14 |
2,066 |
2,080 |
2,066 |
2,073 |
5,070 |
0.48 |
| 2025/11/17 |
2,073 |
2,080 |
2,063 |
2,080 |
11,460 |
0.34 |
| 2025/11/18 |
2,083 |
2,083 |
2,054 |
2,054 |
2,100 |
-1.25 |
| 2025/11/19 |
2,032 |
2,054 |
2,029 |
2,029 |
12,840 |
-1.22 |
| 2025/11/20 |
2,029 |
2,066 |
2,029 |
2,054 |
1,540 |
1.23 |
| 2025/11/21 |
2,042 |
2,070 |
2,042 |
2,068 |
14,640 |
0.68 |
| 2025/11/25 |
2,085 |
2,087 |
2,068 |
2,087 |
10,990 |
0.89 |
| 2025/11/26 |
2,094 |
2,094 |
2,085 |
2,090 |
12,500 |
0.17 |
| 2025/11/27 |
2,095 |
2,112 |
2,095 |
2,105 |
2,310 |
0.72 |
| 2025/11/28 |
2,110 |
2,127 |
2,089 |
2,127 |
95,420 |
1.05 |
| 2025/12/01 |
2,113 |
2,113 |
2,063 |
2,063 |
25,580 |
-3.03 |
| 2025/12/02 |
2,063 |
2,066 |
2,054 |
2,057 |
2,060 |
-0.29 |
| 2025/12/03 |
2,060 |
2,060 |
2,045 |
2,046 |
34,230 |
-0.53 |
| 2025/12/04 |
2,046 |
2,055 |
2,036 |
2,043 |
18,050 |
-0.15 |
| 2025/12/05 |
2,039 |
2,039 |
2,030 |
2,033 |
30,090 |
-0.47 |
| 2025/12/08 |
2,030 |
2,032 |
2,015 |
2,017 |
33,900 |
-0.81 |
| 2025/12/09 |
2,018 |
2,021 |
2,008 |
2,021 |
17,160 |
0.22 |
| 2025/12/10 |
2,028 |
2,040 |
2,024 |
2,036 |
10,760 |
0.72 |
| 2025/12/11 |
2,040 |
2,040 |
2,015 |
2,034 |
19,910 |
-0.10 |
| 2025/12/12 |
2,043 |
2,051 |
2,030 |
2,048 |
1,850 |
0.71 |
| 2025/12/15 |
2,025 |
2,060 |
2,025 |
2,054 |
3,140 |
0.29 |
| 2025/12/16 |
2,056 |
2,070 |
2,056 |
2,057 |
1,420 |
0.15 |
| 2025/12/17 |
2,057 |
2,063 |
2,054 |
2,063 |
920 |
0.27 |
| 2025/12/18 |
2,100 |
2,100 |
2,063 |
2,072 |
10,690 |
0.46 |
| 2025/12/19 |
2,084 |
2,084 |
2,076 |
2,078 |
1,270 |
0.29 |
| 2025/12/22 |
2,078 |
2,090 |
2,066 |
2,070 |
3,420 |
-0.38 |
| 2025/12/23 |
2,070 |
2,075 |
2,068 |
2,075 |
9,110 |
0.24 |
| 2025/12/24 |
2,076 |
2,086 |
2,050 |
2,050 |
2,750 |
-1.20 |
| 2025/12/25 |
2,090 |
2,100 |
2,090 |
2,100 |
2,040 |
2.44 |
| 2025/12/26 |
2,098 |
2,101 |
2,080 |
2,087 |
2,760 |
-0.62 |
| 2025/12/29 |
2,104 |
2,104 |
2,083 |
2,095 |
810 |
0.38 |
| 2025/12/30 |
2,100 |
2,110 |
2,091 |
2,091 |
2,080 |
-0.19 |
| 2026/01/05 |
2,127 |
2,127 |
2,079 |
2,097 |
10,000 |
0.26 |
| 2026/01/06 |
2,098 |
2,116 |
2,093 |
2,116 |
18,450 |
0.93 |
| 2026/01/07 |
2,105 |
2,118 |
2,095 |
2,118 |
1,870 |
0.07 |
| 2026/01/08 |
2,089 |
2,120 |
2,085 |
2,120 |
2,340 |
0.09 |
| 2026/01/09 |
2,120 |
2,120 |
2,089 |
2,103 |
4,390 |
-0.80 |
| 2026/01/13 |
2,100 |
2,100 |
2,083 |
2,089 |
29,770 |
-0.67 |
| 2026/01/14 |
2,082 |
2,103 |
2,082 |
2,102 |
35,260 |
0.65 |
| 2026/01/15 |
2,101 |
2,111 |
2,098 |
2,110 |
6,500 |
0.38 |
| 2026/01/16 |
2,110 |
2,124 |
2,110 |
2,124 |
3,220 |
0.64 |
| 2026/01/19 |
2,130 |
2,135 |
2,105 |
2,108 |
1,180 |
-0.75 |
| 2026/01/20 |
2,114 |
2,114 |
2,095 |
2,095 |
410 |
-0.62 |
