価格情報
| 始値 |
3,743円 |
| 高値 |
3,760円 |
| 安値 |
3,633円 |
| 終値 |
3,679円 |
| 出来高 |
110,500株 |
| 売買代金 |
405,896,690円 |
| 売り気配 (15:30) |
3,685円 |
| 買い気配 (15:30) |
3,667円 |
| 年初来高値 (2026/02/27) |
3,974円 |
| 年初来安値 (2025/04/07) |
2,250.5円 |
基本情報
| 銘柄名 |
ＳＭＤＡＭ トピックス上場投信 |
| 英文銘柄名 |
SMDAM TOPIX ETF |
| 時価総額 |
99,107,106,840.0円 |
| 発行済株式総数 |
26,012,364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 |
| 2026/02/27 |
10 |
10 |
6,050 |
-430 |
| 2026/02/20 |
0 |
-10 |
6,480 |
3,000 |
| 2026/02/13 |
10 |
10 |
3,480 |
-5,610 |
| 2026/02/06 |
0 |
0 |
9,090 |
220 |
| 2026/01/30 |
0 |
-10 |
8,870 |
460 |
| 2026/01/23 |
10 |
0 |
8,410 |
410 |
| 2026/01/16 |
10 |
10 |
8,000 |
3,000 |
| 2026/01/09 |
0 |
0 |
5,000 |
-2,000 |
| 2025/12/26 |
0 |
-180 |
7,000 |
0 |
| 2025/12/19 |
180 |
10 |
7,000 |
-700 |
| 2025/12/12 |
170 |
160 |
7,700 |
200 |
| 2025/12/05 |
10 |
10 |
7,500 |
490 |
| 2025/11/28 |
0 |
-10 |
7,010 |
10 |
| 2025/11/21 |
10 |
0 |
7,000 |
2,000 |
| 2025/11/14 |
10 |
10 |
5,000 |
-60 |
| 2025/11/07 |
0 |
0 |
5,060 |
60 |
| 2025/10/31 |
0 |
-10 |
5,000 |
-430 |
| 2025/10/24 |
10 |
0 |
5,430 |
100 |
| 2025/10/17 |
10 |
10 |
5,330 |
-480 |
| 2025/10/10 |
0 |
0 |
5,810 |
510 |
| 2025/10/03 |
0 |
0 |
5,300 |
-400 |
| 2025/09/26 |
0 |
-10 |
5,700 |
700 |
| 2025/09/19 |
10 |
0 |
5,000 |
0 |
| 2025/09/12 |
10 |
0 |
5,000 |
-400 |
| 2025/09/05 |
10 |
0 |
5,400 |
400 |
| 2025/08/29 |
10 |
10 |
5,000 |
0 |
| 2025/08/22 |
0 |
0 |
5,000 |
-500 |
| 2025/08/15 |
0 |
0 |
5,500 |
-850 |
| 2025/08/08 |
0 |
0 |
6,350 |
1,850 |
| 2025/08/01 |
0 |
-310 |
4,500 |
3,500 |
| 2025/07/25 |
310 |
300 |
1,000 |
0 |
| 2025/07/18 |
10 |
0 |
1,000 |
-60 |
| 2025/07/11 |
10 |
10 |
1,060 |
0 |
| 2025/07/04 |
0 |
-50 |
1,060 |
-700 |
| 2025/06/27 |
50 |
50 |
1,760 |
-2,550 |
| 2025/06/20 |
0 |
0 |
4,310 |
680 |
| 2025/06/13 |
0 |
-50 |
3,630 |
0 |
| 2025/06/06 |
50 |
40 |
3,630 |
-1,000 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|
| JPM Securities Japan Co Ltd. | 194,128 | 0.74% | 2026/02/26 |
| 合計・最新計算日 | 194,128 | 0.74% | 2026/02/26 |
空売り残高（履歴）
| 計算日 |
商号 |
空売り残高 |
| 2026/02/26 |
JPM Securities Japan Co Ltd. |
194,128
（None→0.74%） |
品貸料（東証公表値）
| 約定日 |
貸株超過株数 |
最高料率 |
品貸料率 |
| 2026/02/02 |
0 |
9 |
***** |
日証金
| 約定日 |
市場区分 |
融資残高 |
貸株残高 |
差引残高 |
最低料率 |
最高料率 |
品貸料率（円） |
品貸料率（年換算％） |
応札ランク |
| 2026/03/04 |
東証 |
0 |
0 |
0 |
0 |
27 |
|
|
|
| 2026/03/03 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/03/02 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/27 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/26 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/25 |
東証 |
40 |
10 |
30 |
0 |
27 |
- |
- |
- |
| 2026/02/24 |
東証 |
40 |
0 |
40 |
0 |
9 |
- |
- |
- |
| 2026/02/20 |
東証 |
40 |
0 |
40 |
0 |
9 |
- |
- |
- |
| 2026/02/19 |
東証 |
40 |
0 |
40 |
0 |
9 |
- |
- |
- |
| 2026/02/18 |
東証 |
40 |
0 |
40 |
0 |
36 |
- |
- |
- |
| 2026/02/17 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/16 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/13 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/12 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/10 |
東証 |
40 |
0 |
40 |
0 |
27 |
- |
- |
- |
| 2026/02/09 |
東証 |
40 |
0 |
40 |
0 |
9 |
- |
- |
- |
| 2026/02/06 |
東証 |
40 |
0 |
40 |
0 |
18 |
- |
- |
- |
| 2026/02/05 |
東証 |
40 |
0 |
40 |
0 |
9 |
- |
- |
- |
| 2026/02/04 |
東証 |
40 |
0 |
40 |
0 |
27 |
- |
- |
- |
| 2026/02/03 |
東証 |
40 |
10 |
30 |
0 |
9 |
- |
- |
- |
| 2026/02/02 |
東証 |
10 |
10 |
0 |
0 |
9 |
***** |
***** |
- |
| 2026/01/30 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/29 |
東証 |
0 |
0 |
0 |
0 |
9 |
- |
- |
- |
| 2026/01/28 |
東証 |
240 |
0 |
240 |
0 |
27 |
- |
- |
- |
| 2026/01/27 |
東証 |
240 |
10 |
230 |
0 |
9 |
- |
- |
- |
| 2026/01/26 |
東証 |
230 |
10 |
220 |
0 |
9 |
- |
- |
- |
| 2026/01/23 |
東証 |
110 |
10 |
100 |
0 |
9 |
- |
- |
- |
| 2026/01/22 |
東証 |
100 |
10 |
90 |
0 |
9 |
- |
- |
- |
| 2026/01/21 |
東証 |
0 |
0 |
0 |
0 |
27 |
- |
- |
- |
| 2026/01/20 |
東証 |
10 |
10 |
0 |
0 |
9 |
***** |
***** |
- |
詳細チャートへ
ヒストリカルデータ
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
変化率(%) |
| 2024/09/06 |
2,651 |
2,651 |
2,617 |
2,626 |
73,200 |
- |
| 2024/09/09 |
2,554 |
2,606 |
2,551 |
2,606 |
102,490 |
-0.76 |
| 2024/09/10 |
2,618 |
2,628 |
2,608 |
2,608 |
32,050 |
0.08 |
| 2024/09/11 |
2,588 |
2,591 |
2,545 |
2,559 |
53,880 |
-1.88 |
| 2024/09/12 |
2,617 |
2,625 |
2,608 |
2,624 |
12,500 |
2.54 |
| 2024/09/13 |
2,614 |
2,614 |
2,595 |
2,596 |
60,920 |
-1.07 |
| 2024/09/17 |
2,608 |
2,608 |
2,553 |
2,585 |
91,230 |
-0.42 |
| 2024/09/18 |
2,609 |
2,609 |
2,578 |
2,588 |
80,060 |
0.12 |
| 2024/09/19 |
2,637 |
2,657 |
2,637 |
2,649 |
161,610 |
2.34 |
| 2024/09/20 |
2,695 |
2,695 |
2,673 |
2,673 |
1,820 |
0.91 |
| 2024/09/24 |
2,702 |
2,702 |
2,686 |
2,688 |
7,150 |
0.58 |
| 2024/09/25 |
2,738 |
2,738 |
2,677 |
2,690 |
24,030 |
0.06 |
| 2024/09/26 |
2,712 |
2,741 |
2,706 |
2,741 |
5,100 |
1.90 |
| 2024/09/27 |
2,791 |
2,793 |
2,754 |
2,789 |
19,270 |
1.77 |
| 2024/09/30 |
2,689 |
2,785 |
2,689 |
2,785 |
25,900 |
-0.14 |
| 2024/10/01 |
2,735 |
2,750 |
2,714 |
2,742 |
16,010 |
-1.54 |
| 2024/10/02 |
2,707 |
2,724 |
2,707 |
2,711 |
4,370 |
-1.15 |
| 2024/10/03 |
2,721 |
2,769 |
2,721 |
2,740 |
5,070 |
1.09 |
| 2024/10/04 |
2,741 |
2,752 |
2,741 |
2,745 |
6,390 |
0.18 |
| 2024/10/07 |
2,765 |
2,777 |
2,762 |
2,773 |
6,940 |
1.00 |
| 2024/10/08 |
2,736 |
2,736 |
2,719 |
2,719 |
1,100 |
-1.93 |
| 2024/10/09 |
2,746 |
2,748 |
2,724 |
2,733 |
8,650 |
0.50 |
| 2024/10/10 |
2,752 |
2,752 |
2,736 |
2,739 |
28,240 |
0.24 |
| 2024/10/11 |
2,742 |
2,748 |
2,739 |
2,748 |
35,630 |
0.31 |
| 2024/10/15 |
2,760 |
2,768 |
2,750 |
2,752 |
124,970 |
0.15 |
| 2024/10/16 |
2,709 |
2,734 |
2,703 |
2,720 |
45,910 |
-1.14 |
| 2024/10/17 |
2,726 |
2,726 |
2,714 |
2,719 |
10,200 |
-0.04 |
| 2024/10/18 |
2,720 |
2,723 |
2,715 |
2,716 |
5,250 |
-0.13 |
| 2024/10/21 |
2,714 |
2,714 |
2,701 |
2,710 |
13,260 |
-0.22 |
| 2024/10/22 |
2,703 |
2,703 |
2,661 |
2,678 |
95,710 |
-1.16 |
| 2024/10/23 |
2,673 |
2,687 |
2,660 |
2,660 |
55,170 |
-0.67 |
| 2024/10/24 |
2,636 |
2,668 |
2,636 |
2,654 |
25,090 |
-0.23 |
| 2024/10/25 |
2,649 |
2,653 |
2,632 |
2,640 |
34,590 |
-0.53 |
| 2024/10/28 |
2,634 |
2,686 |
2,632 |
2,686 |
47,730 |
1.74 |
| 2024/10/29 |
2,682 |
2,706 |
2,682 |
2,706 |
4,460 |
0.74 |
| 2024/10/30 |
2,715 |
2,738 |
2,715 |
2,730 |
6,250 |
0.89 |
| 2024/10/31 |
2,690 |
2,728 |
2,690 |
2,728 |
7,990 |
-0.09 |
| 2024/11/01 |
2,678 |
2,688 |
2,668 |
2,668 |
14,380 |
-2.20 |
| 2024/11/05 |
2,677 |
2,691 |
2,677 |
2,691 |
200 |
0.88 |
| 2024/11/06 |
2,699 |
2,753 |
2,699 |
2,740 |
22,990 |
1.82 |
| 2024/11/07 |
2,770 |
2,775 |
2,750 |
2,770 |
1,680 |
1.09 |
| 2024/11/08 |
2,792 |
2,792 |
2,771 |
2,771 |
1,670 |
0.04 |
| 2024/11/11 |
2,764 |
2,779 |
2,757 |
2,763 |
11,280 |
-0.29 |
| 2024/11/12 |
2,778 |
2,795 |
2,767 |
2,770 |
5,820 |
0.25 |
| 2024/11/13 |
2,765 |
2,765 |
2,732 |
2,732 |
18,900 |
-1.37 |
| 2024/11/14 |
2,740 |
2,751 |
2,731 |
2,731 |
4,340 |
-0.04 |
| 2024/11/15 |
2,746 |
2,757 |
2,734 |
2,734 |
11,300 |
0.09 |
| 2024/11/18 |
2,714 |
2,730 |
2,713 |
2,730 |
2,010 |
-0.13 |
| 2024/11/19 |
2,726 |
2,741 |
2,726 |
2,741 |
1,950 |
0.38 |
| 2024/11/20 |
2,735 |
2,746 |
2,725 |
2,725 |
8,170 |
-0.57 |
| 2024/11/21 |
2,722 |
2,722 |
2,710 |
2,710 |
490 |
-0.55 |
| 2024/11/22 |
2,714 |
2,731 |
2,714 |
2,731 |
4,970 |
0.77 |
| 2024/11/25 |
2,746 |
2,752 |
2,746 |
2,750 |
400 |
0.68 |
| 2024/11/26 |
2,725 |
2,729 |
2,698 |
2,699 |
5,930 |
-1.84 |
| 2024/11/27 |
2,708 |
2,708 |
2,680 |
2,684 |
3,390 |
-0.56 |
| 2024/11/28 |
2,681 |
2,681 |
2,680 |
2,680 |
1,070 |
-0.15 |
| 2024/11/29 |
2,708 |
2,711 |
2,701 |
2,711 |
3,490 |
1.14 |
| 2024/12/02 |
2,708 |
2,739 |
2,708 |
2,738 |
17,620 |
1.00 |
| 2024/12/03 |
2,752 |
2,789 |
2,752 |
2,789 |
11,010 |
1.86 |
| 2024/12/04 |
2,782 |
2,783 |
2,760 |
2,762 |
13,410 |
-0.95 |
| 2024/12/05 |
2,781 |
2,781 |
2,765 |
2,767 |
19,010 |
0.18 |
| 2024/12/06 |
2,765 |
2,765 |
2,749 |
2,754 |
11,750 |
-0.49 |
| 2024/12/09 |
2,765 |
2,765 |
2,750 |
2,760 |
7,890 |
0.22 |
| 2024/12/10 |
2,784 |
2,784 |
2,766 |
2,769 |
10,980 |
0.34 |
| 2024/12/11 |
2,769 |
2,775 |
2,764 |
2,775 |
25,240 |
0.20 |
| 2024/12/12 |
2,800 |
2,814 |
2,800 |
2,814 |
6,260 |
1.42 |
| 2024/12/13 |
2,783 |
2,783 |
2,761 |
2,769 |
7,390 |
-1.60 |
| 2024/12/16 |
2,772 |
2,774 |
2,765 |
2,765 |
2,210 |
-0.14 |
| 2024/12/17 |
2,772 |
2,779 |
2,763 |
2,763 |
6,470 |
-0.07 |
| 2024/12/18 |
2,755 |
2,761 |
2,751 |
2,754 |
5,540 |
-0.34 |
| 2024/12/19 |
2,743 |
2,745 |
2,741 |
2,741 |
5,530 |
-0.45 |
| 2024/12/20 |
2,749 |
2,751 |
2,733 |
2,734 |
5,590 |
-0.27 |
| 2024/12/23 |
2,748 |
2,756 |
2,741 |
2,755 |
39,050 |
0.79 |
| 2024/12/24 |
2,764 |
2,764 |
2,753 |
2,753 |
6,900 |
-0.09 |
| 2024/12/25 |
2,760 |
2,760 |
2,738 |
2,754 |
24,120 |
0.04 |
| 2024/12/26 |
2,771 |
2,777 |
2,771 |
2,773 |
1,060 |
0.71 |
| 2024/12/27 |
2,807 |
2,835 |
2,807 |
2,829 |
5,060 |
2.00 |
| 2024/12/30 |
2,840 |
2,840 |
2,809 |
2,813 |
26,640 |
-0.55 |
| 2025/01/06 |
2,822 |
2,822 |
2,774 |
2,785 |
325,080 |
-1.00 |
| 2025/01/07 |
2,804 |
2,825 |
2,792 |
2,818 |
13,940 |
1.17 |
| 2025/01/08 |
2,804 |
2,805 |
2,798 |
2,801 |
15,530 |
-0.60 |
| 2025/01/09 |
2,786 |
2,787 |
2,758 |
2,769 |
12,770 |
-1.14 |
| 2025/01/10 |
2,748 |
2,749 |
2,747 |
2,747 |
60 |
-0.79 |
| 2025/01/16 |
2,735 |
2,745 |
2,719 |
2,719 |
120 |
-1.00 |
| 2025/01/17 |
2,714 |
2,714 |
2,684 |
2,706 |
3,050 |
-0.50 |
| 2025/01/20 |
2,729 |
2,747 |
2,729 |
2,743 |
4,420 |
1.37 |
| 2025/01/21 |
2,758 |
2,761 |
2,735 |
2,743 |
2,020 |
0.00 |
| 2025/01/22 |
2,766 |
2,770 |
2,763 |
2,766 |
760 |
0.84 |
| 2025/01/23 |
2,777 |
2,777 |
2,772 |
2,777 |
2,030 |
0.42 |
| 2025/01/24 |
2,802 |
2,802 |
2,787 |
2,787 |
13,190 |
0.36 |
| 2025/01/27 |
2,804 |
2,804 |
2,788 |
2,788 |
2,550 |
0.04 |
| 2025/01/28 |
2,761 |
2,800 |
2,761 |
2,790 |
14,100 |
0.07 |
| 2025/01/29 |
2,796 |
2,806 |
2,796 |
2,806 |
4,280 |
0.57 |
| 2025/01/30 |
2,797 |
2,809 |
2,797 |
2,809 |
1,030 |
0.11 |
| 2025/01/31 |
2,813 |
2,820 |
2,813 |
2,820 |
1,050 |
0.39 |
| 2025/02/03 |
2,770 |
2,771 |
2,734 |
2,750 |
14,410 |
-2.50 |
| 2025/02/04 |
2,796 |
2,796 |
2,792 |
2,792 |
30 |
1.55 |
| 2025/02/05 |
2,787 |
2,787 |
2,770 |
2,780 |
24,470 |
-0.45 |
| 2025/02/06 |
2,787 |
2,793 |
2,787 |
2,793 |
120 |
0.49 |
| 2025/02/07 |
2,779 |
2,779 |
2,760 |
2,774 |
4,300 |
-0.68 |
| 2025/02/10 |
2,768 |
2,768 |
2,762 |
2,762 |
1,180 |
-0.43 |
| 2025/02/12 |
2,767 |
2,770 |
2,758 |
2,761 |
22,180 |
-0.05 |
| 2025/02/13 |
2,783 |
2,783 |
2,779 |
2,779 |
20,210 |
0.67 |
| 2025/02/14 |
2,813 |
2,813 |
2,793 |
2,793 |
190 |
0.50 |
| 2025/02/17 |
2,789 |
2,793 |
2,789 |
2,793 |
200 |
0.00 |
| 2025/02/18 |
2,805 |
2,806 |
2,805 |
2,806 |
180 |
0.47 |
| 2025/02/19 |
2,805 |
2,805 |
2,799 |
2,800 |
3,150 |
-0.23 |
| 2025/02/20 |
2,786 |
2,786 |
2,758 |
2,765 |
4,910 |
-1.25 |
| 2025/02/21 |
2,757 |
2,770 |
2,757 |
2,761 |
12,020 |
-0.14 |
| 2025/02/25 |
2,809 |
2,809 |
2,749 |
2,761 |
1,880 |
0.02 |
| 2025/02/26 |
2,746 |
2,746 |
2,743 |
2,746 |
920 |
-0.54 |
| 2025/02/27 |
2,748 |
2,771 |
2,748 |
2,771 |
470 |
0.89 |
| 2025/02/28 |
2,738 |
2,742 |
2,700 |
2,700 |
1,210 |
-2.54 |
| 2025/03/03 |
2,750 |
2,759 |
2,735 |
2,756 |
1,850 |
2.06 |
| 2025/03/04 |
2,748 |
2,748 |
2,727 |
2,731 |
3,600 |
-0.89 |
| 2025/03/05 |
2,744 |
2,757 |
2,744 |
2,757 |
190 |
0.93 |
| 2025/03/06 |
2,765 |
2,784 |
2,765 |
2,780 |
270 |
0.83 |
| 2025/03/07 |
2,749 |
2,754 |
2,725 |
2,739 |
4,230 |
-1.46 |
| 2025/03/10 |
2,762 |
2,762 |
2,734 |
2,746 |
5,710 |
0.24 |
| 2025/03/11 |
2,741 |
2,741 |
2,654 |
2,680 |
1,210 |
-2.39 |
| 2025/03/12 |
2,704 |
2,727 |
2,704 |
2,727 |
170 |
1.75 |
| 2025/03/13 |
2,776 |
2,776 |
2,741 |
2,741 |
130 |
0.51 |
| 2025/03/14 |
2,741 |
2,741 |
2,719 |
2,741 |
210 |
-0.02 |
| 2025/03/17 |
2,777 |
2,787 |
2,777 |
2,786 |
340 |
1.64 |
| 2025/03/18 |
2,820 |
2,820 |
2,816 |
2,816 |
14,730 |
1.08 |
| 2025/03/19 |
2,822 |
2,835 |
2,822 |
2,835 |
110 |
0.67 |
| 2025/03/21 |
2,830 |
2,851 |
2,830 |
2,851 |
110 |
0.56 |
| 2025/03/24 |
2,843 |
2,843 |
2,843 |
2,843 |
100 |
-0.26 |
| 2025/03/25 |
2,847 |
2,847 |
2,832 |
2,838 |
1,350 |
-0.19 |
| 2025/03/26 |
2,857 |
2,857 |
2,834 |
2,843 |
3,730 |
0.19 |
| 2025/03/27 |
2,843 |
2,843 |
2,820 |
2,834 |
410 |
-0.33 |
| 2025/03/28 |
2,840 |
2,840 |
2,807 |
2,810 |
410 |
-0.83 |
| 2025/03/31 |
2,760 |
2,760 |
2,714 |
2,729 |
3,330 |
-2.90 |
| 2025/04/01 |
2,751 |
2,751 |
2,721 |
2,721 |
65,100 |
-0.29 |
| 2025/04/02 |
2,728 |
2,728 |
2,702 |
2,708 |
4,660 |
-0.46 |
| 2025/04/03 |
2,608 |
2,628 |
2,594 |
2,610 |
3,960 |
-3.64 |
| 2025/04/04 |
2,563 |
2,563 |
2,496 |
2,540 |
32,990 |
-2.66 |
| 2025/04/07 |
2,286 |
2,342 |
2,251 |
2,329 |
3,280 |
-8.31 |
| 2025/04/08 |
2,408 |
2,460 |
2,408 |
2,451 |
8,840 |
5.24 |
| 2025/04/09 |
2,401 |
2,407 |
2,340 |
2,366 |
12,490 |
-3.49 |
| 2025/04/10 |
2,583 |
2,588 |
2,536 |
2,547 |
860 |
7.67 |
| 2025/04/11 |
2,427 |
2,493 |
2,427 |
2,493 |
41,740 |
-2.12 |
| 2025/04/14 |
2,510 |
2,535 |
2,510 |
2,525 |
4,310 |
1.28 |
| 2025/04/15 |
2,537 |
2,543 |
2,537 |
2,539 |
17,600 |
0.53 |
| 2025/04/16 |
2,537 |
2,546 |
2,502 |
2,502 |
39,300 |
-1.44 |
| 2025/04/17 |
2,521 |
2,549 |
2,521 |
2,549 |
8,420 |
1.88 |
| 2025/04/18 |
2,566 |
2,582 |
2,557 |
2,582 |
3,060 |
1.28 |
| 2025/04/21 |
2,564 |
2,569 |
2,543 |
2,552 |
26,000 |
-1.16 |
| 2025/04/22 |
2,542 |
2,555 |
2,540 |
2,554 |
29,750 |
0.08 |
| 2025/04/23 |
2,617 |
2,617 |
2,603 |
2,603 |
10,840 |
1.92 |
| 2025/04/24 |
2,632 |
2,634 |
2,584 |
2,584 |
4,390 |
-0.71 |
| 2025/04/25 |
2,627 |
2,660 |
2,627 |
2,660 |
17,840 |
2.94 |
| 2025/04/28 |
2,673 |
2,688 |
2,673 |
2,678 |
10,320 |
0.66 |
| 2025/04/30 |
2,687 |
2,687 |
2,678 |
2,678 |
6,660 |
0.00 |
| 2025/05/01 |
2,693 |
2,706 |
2,692 |
2,706 |
8,800 |
1.05 |
| 2025/05/02 |
2,709 |
2,722 |
2,702 |
2,711 |
136,270 |
0.18 |
| 2025/05/07 |
2,723 |
2,725 |
2,719 |
2,725 |
3,100 |
0.53 |
| 2025/05/08 |
2,721 |
2,721 |
2,718 |
2,719 |
2,840 |
-0.24 |
| 2025/05/09 |
2,754 |
2,761 |
2,753 |
2,757 |
9,670 |
1.40 |
| 2025/05/12 |
2,769 |
2,769 |
2,751 |
2,766 |
6,110 |
0.33 |
| 2025/05/13 |
2,818 |
2,818 |
2,798 |
2,798 |
2,110 |
1.16 |
| 2025/05/14 |
2,793 |
2,793 |
2,764 |
2,764 |
6,560 |
-1.22 |
| 2025/05/15 |
2,763 |
2,772 |
2,763 |
2,772 |
1,250 |
0.29 |
| 2025/05/16 |
2,769 |
2,769 |
2,753 |
2,753 |
16,620 |
-0.69 |
| 2025/05/19 |
2,759 |
2,761 |
2,759 |
2,761 |
1,100 |
0.31 |
| 2025/05/20 |
2,778 |
2,778 |
2,767 |
2,767 |
1,110 |
0.22 |
| 2025/05/21 |
2,773 |
2,773 |
2,762 |
2,762 |
8,400 |
-0.18 |
| 2025/05/22 |
2,735 |
2,735 |
2,730 |
2,734 |
2,100 |
-1.01 |
| 2025/05/23 |
2,750 |
2,750 |
2,750 |
2,750 |
250 |
0.57 |
| 2025/05/26 |
2,766 |
2,777 |
2,766 |
2,775 |
13,520 |
0.93 |
| 2025/05/27 |
2,775 |
2,779 |
2,775 |
2,779 |
130 |
0.13 |
| 2025/05/28 |
2,821 |
2,822 |
2,809 |
2,812 |
18,310 |
1.21 |
| 2025/05/29 |
2,816 |
2,816 |
2,816 |
2,816 |
120 |
0.12 |
| 2025/05/30 |
2,797 |
2,797 |
2,797 |
2,797 |
250 |
-0.67 |
| 2025/06/02 |
2,805 |
2,805 |
2,805 |
2,805 |
250 |
0.29 |
| 2025/06/03 |
2,805 |
2,812 |
2,801 |
2,804 |
11,000 |
-0.04 |
| 2025/06/04 |
2,808 |
2,815 |
2,808 |
2,811 |
8,670 |
0.27 |
| 2025/06/05 |
2,781 |
2,782 |
2,779 |
2,782 |
1,050 |
-1.05 |
| 2025/06/06 |
2,788 |
2,795 |
2,788 |
2,795 |
1,020 |
0.49 |
| 2025/06/09 |
2,812 |
2,812 |
2,809 |
2,809 |
5,800 |
0.48 |
| 2025/06/10 |
2,819 |
2,824 |
2,810 |
2,810 |
6,170 |
0.05 |
| 2025/06/11 |
2,811 |
2,816 |
2,811 |
2,816 |
13,820 |
0.20 |
| 2025/06/12 |
2,808 |
2,808 |
2,808 |
2,808 |
1,000 |
-0.27 |
| 2025/06/13 |
2,796 |
2,801 |
2,782 |
2,782 |
10,490 |
-0.94 |
| 2025/06/16 |
2,800 |
2,806 |
2,798 |
2,800 |
6,780 |
0.65 |
| 2025/06/17 |
2,805 |
2,812 |
2,802 |
2,811 |
59,080 |
0.41 |
| 2025/06/18 |
2,807 |
2,827 |
2,807 |
2,827 |
8,700 |
0.57 |
| 2025/06/19 |
2,829 |
2,829 |
2,812 |
2,820 |
4,430 |
-0.25 |
| 2025/06/20 |
2,817 |
2,819 |
2,798 |
2,798 |
3,030 |
-0.78 |
| 2025/06/23 |
2,786 |
2,787 |
2,772 |
2,787 |
101,740 |
-0.41 |
| 2025/06/24 |
2,817 |
2,817 |
2,817 |
2,817 |
700 |
1.09 |
| 2025/06/25 |
2,799 |
2,805 |
2,799 |
2,805 |
7,020 |
-0.43 |
| 2025/06/26 |
2,811 |
2,830 |
2,811 |
2,830 |
5,740 |
0.89 |
| 2025/06/27 |
2,853 |
2,874 |
2,850 |
2,867 |
16,020 |
1.29 |
| 2025/06/30 |
2,895 |
2,896 |
2,876 |
2,879 |
117,360 |
0.42 |
| 2025/07/01 |
2,873 |
2,873 |
2,856 |
2,858 |
26,160 |
-0.71 |
| 2025/07/02 |
2,846 |
2,859 |
2,842 |
2,858 |
18,800 |
-0.02 |
| 2025/07/03 |
2,847 |
2,855 |
2,847 |
2,854 |
23,000 |
-0.12 |
| 2025/07/04 |
2,872 |
2,873 |
2,856 |
2,856 |
30,660 |
0.05 |
| 2025/07/07 |
2,856 |
2,856 |
2,844 |
2,844 |
10,570 |
-0.40 |
| 2025/07/08 |
2,838 |
2,848 |
2,838 |
2,845 |
22,490 |
0.04 |
| 2025/07/09 |
2,861 |
2,861 |
2,848 |
2,855 |
103,360 |
0.35 |
| 2025/07/10 |
2,840 |
2,840 |
2,831 |
2,833 |
27,600 |
-0.77 |
| 2025/07/11 |
2,859 |
2,868 |
2,846 |
2,852 |
48,420 |
0.65 |
| 2025/07/14 |
2,847 |
2,853 |
2,846 |
2,853 |
1,480 |
0.04 |
| 2025/07/15 |
2,853 |
2,862 |
2,852 |
2,852 |
2,220 |
-0.02 |
| 2025/07/16 |
2,857 |
2,857 |
2,854 |
2,857 |
30,070 |
0.18 |
| 2025/07/17 |
2,840 |
2,851 |
2,840 |
2,851 |
18,060 |
-0.23 |
| 2025/07/18 |
2,864 |
2,864 |
2,864 |
2,864 |
13,090 |
0.46 |
| 2025/07/22 |
2,866 |
2,879 |
2,851 |
2,851 |
65,240 |
-0.45 |
| 2025/07/23 |
2,918 |
2,968 |
2,913 |
2,968 |
78,020 |
4.10 |
| 2025/07/24 |
3,009 |
3,013 |
3,009 |
3,012 |
460 |
1.50 |
| 2025/07/25 |
3,001 |
3,001 |
2,983 |
2,983 |
2,810 |
-0.98 |
| 2025/07/28 |
2,981 |
2,981 |
2,971 |
2,971 |
10,430 |
-0.40 |
| 2025/07/29 |
2,944 |
2,944 |
2,936 |
2,939 |
6,230 |
-1.08 |
| 2025/07/30 |
2,939 |
2,947 |
2,939 |
2,945 |
14,280 |
0.22 |
| 2025/07/31 |
2,956 |
2,975 |
2,956 |
2,975 |
47,100 |
1.00 |
| 2025/08/01 |
2,970 |
2,991 |
2,966 |
2,991 |
7,560 |
0.54 |
| 2025/08/04 |
2,912 |
2,948 |
2,912 |
2,947 |
17,330 |
-1.47 |
| 2025/08/05 |
2,961 |
2,974 |
2,956 |
2,970 |
1,760 |
0.78 |
| 2025/08/06 |
2,970 |
2,999 |
2,970 |
2,998 |
10,390 |
0.96 |
| 2025/08/07 |
2,993 |
3,023 |
2,993 |
3,021 |
3,970 |
0.77 |
| 2025/08/08 |
3,033 |
3,071 |
3,033 |
3,052 |
3,930 |
1.03 |
| 2025/08/12 |
3,076 |
3,114 |
3,076 |
3,093 |
35,760 |
1.34 |
| 2025/08/13 |
3,120 |
3,129 |
3,120 |
3,124 |
5,290 |
1.00 |
| 2025/08/14 |
3,111 |
3,111 |
3,090 |
3,090 |
6,130 |
-1.09 |
| 2025/08/15 |
3,108 |
3,141 |
3,107 |
3,141 |
3,140 |
1.65 |
| 2025/08/18 |
3,144 |
3,159 |
3,144 |
3,159 |
2,660 |
0.57 |
| 2025/08/19 |
3,162 |
3,162 |
3,155 |
3,155 |
520 |
-0.13 |
| 2025/08/20 |
3,140 |
3,143 |
3,129 |
3,131 |
100,870 |
-0.76 |
| 2025/08/21 |
3,131 |
3,131 |
3,118 |
3,119 |
4,610 |
-0.38 |
| 2025/08/22 |
3,122 |
3,130 |
3,120 |
3,120 |
1,200 |
0.03 |
| 2025/08/25 |
3,154 |
3,156 |
3,136 |
3,137 |
2,170 |
0.54 |
| 2025/08/26 |
3,129 |
3,129 |
3,100 |
3,108 |
18,390 |
-0.92 |
| 2025/08/27 |
3,107 |
3,108 |
3,099 |
3,099 |
2,100 |
-0.29 |
| 2025/08/28 |
3,094 |
3,125 |
3,091 |
3,125 |
1,960 |
0.84 |
| 2025/08/29 |
3,114 |
3,114 |
3,110 |
3,110 |
1,080 |
-0.48 |
| 2025/09/01 |
3,092 |
3,111 |
3,078 |
3,079 |
29,400 |
-1.00 |
| 2025/09/02 |
3,105 |
3,115 |
3,104 |
3,113 |
2,540 |
1.10 |
| 2025/09/03 |
3,108 |
3,108 |
3,077 |
3,080 |
2,230 |
-1.06 |
| 2025/09/04 |
3,090 |
3,113 |
3,090 |
3,113 |
3,030 |
1.07 |
| 2025/09/05 |
3,138 |
3,142 |
3,122 |
3,122 |
9,010 |
0.29 |
| 2025/09/08 |
3,164 |
3,174 |
3,161 |
3,171 |
6,180 |
1.57 |
| 2025/09/09 |
3,187 |
3,188 |
3,157 |
3,157 |
1,720 |
-0.44 |
| 2025/09/10 |
3,158 |
3,160 |
3,155 |
3,159 |
2,350 |
0.06 |
| 2025/09/11 |
3,171 |
3,180 |
3,168 |
3,180 |
19,840 |
0.66 |
| 2025/09/12 |
3,207 |
3,207 |
3,189 |
3,189 |
5,040 |
0.28 |
| 2025/09/16 |
3,204 |
3,204 |
3,190 |
3,190 |
3,780 |
0.03 |
| 2025/09/17 |
3,190 |
3,190 |
3,181 |
3,182 |
640 |
-0.25 |
| 2025/09/18 |
3,189 |
3,189 |
3,186 |
3,186 |
780 |
0.13 |
| 2025/09/19 |
3,213 |
3,220 |
3,160 |
3,186 |
16,180 |
0.00 |
| 2025/09/22 |
3,188 |
3,210 |
3,188 |
3,210 |
5,800 |
0.75 |
| 2025/09/24 |
3,195 |
3,195 |
3,183 |
3,192 |
1,200 |
-0.56 |
| 2025/09/25 |
3,216 |
3,218 |
3,209 |
3,218 |
1,810 |
0.81 |
| 2025/09/26 |
3,220 |
3,229 |
3,219 |
3,219 |
6,890 |
0.03 |
| 2025/09/29 |
3,230 |
3,230 |
3,194 |
3,200 |
6,440 |
-0.59 |
| 2025/09/30 |
3,253 |
3,253 |
3,188 |
3,208 |
9,160 |
0.25 |
| 2025/10/01 |
3,182 |
3,184 |
3,154 |
3,157 |
1,910 |
-1.59 |
| 2025/10/02 |
3,163 |
3,163 |
3,142 |
3,142 |
570 |
-0.48 |
| 2025/10/03 |
3,161 |
3,191 |
3,161 |
3,191 |
170 |
1.56 |
| 2025/10/06 |
3,300 |
3,300 |
3,265 |
3,299 |
27,440 |
3.38 |
| 2025/10/07 |
3,271 |
3,278 |
3,261 |
3,265 |
2,330 |
-1.03 |
| 2025/10/08 |
3,271 |
3,292 |
3,271 |
3,292 |
990 |
0.83 |
| 2025/10/09 |
3,282 |
3,297 |
3,279 |
3,297 |
1,880 |
0.15 |
| 2025/10/10 |
3,275 |
3,275 |
3,234 |
3,234 |
1,710 |
-1.91 |
| 2025/10/14 |
3,171 |
3,206 |
3,168 |
3,202 |
1,960 |
-0.99 |
| 2025/10/15 |
3,184 |
3,217 |
3,184 |
3,217 |
6,030 |
0.47 |
| 2025/10/16 |
3,236 |
3,246 |
3,226 |
3,234 |
2,170 |
0.53 |
| 2025/10/17 |
3,208 |
3,223 |
3,203 |
3,203 |
2,720 |
-0.96 |
| 2025/10/20 |
3,250 |
3,267 |
3,250 |
3,267 |
1,050 |
2.00 |
| 2025/10/21 |
3,296 |
3,305 |
3,276 |
3,280 |
49,790 |
0.40 |
| 2025/10/22 |
3,276 |
3,303 |
3,273 |
3,300 |
7,390 |
0.61 |
| 2025/10/23 |
3,276 |
3,276 |
3,266 |
3,272 |
2,510 |
-0.85 |
| 2025/10/24 |
3,300 |
3,312 |
3,296 |
3,306 |
300 |
1.04 |
| 2025/10/27 |
3,342 |
3,358 |
3,340 |
3,349 |
13,100 |
1.30 |
| 2025/10/28 |
3,347 |
3,347 |
3,316 |
3,319 |
14,460 |
-0.90 |
| 2025/10/29 |
3,331 |
3,331 |
3,308 |
3,308 |
5,140 |
-0.33 |
| 2025/10/30 |
3,316 |
3,335 |
3,311 |
3,332 |
19,030 |
0.73 |
| 2025/10/31 |
3,360 |
3,363 |
3,351 |
3,363 |
10,530 |
0.93 |
| 2025/11/04 |
3,355 |
3,375 |
3,345 |
3,345 |
9,830 |
-0.54 |
| 2025/11/05 |
3,310 |
3,319 |
3,232 |
3,300 |
34,690 |
-1.35 |
| 2025/11/06 |
3,327 |
3,355 |
3,327 |
3,355 |
11,290 |
1.67 |
| 2025/11/07 |
3,319 |
3,328 |
3,319 |
3,322 |
1,700 |
-0.98 |
| 2025/11/10 |
3,346 |
3,346 |
3,339 |
3,343 |
760 |
0.63 |
| 2025/11/11 |
3,370 |
3,370 |
3,350 |
3,351 |
11,670 |
0.24 |
| 2025/11/12 |
3,363 |
3,381 |
3,363 |
3,380 |
3,170 |
0.87 |
| 2025/11/13 |
3,399 |
3,399 |
3,399 |
3,399 |
110 |
0.56 |
| 2025/11/14 |
3,357 |
3,393 |
3,357 |
3,393 |
13,820 |
-0.18 |
| 2025/11/17 |
3,378 |
3,379 |
3,366 |
3,379 |
32,760 |
-0.41 |
| 2025/11/18 |
3,355 |
3,357 |
3,288 |
3,288 |
10,670 |
-2.69 |
| 2025/11/19 |
3,291 |
3,303 |
3,279 |
3,284 |
62,590 |
-0.12 |
| 2025/11/20 |
3,347 |
3,360 |
3,342 |
3,342 |
5,540 |
1.77 |
| 2025/11/21 |
3,282 |
3,338 |
3,282 |
3,334 |
46,980 |
-0.24 |
| 2025/11/25 |
3,360 |
3,360 |
3,360 |
3,360 |
110 |
0.78 |
| 2025/11/26 |
3,350 |
3,391 |
3,350 |
3,386 |
28,460 |
0.77 |
| 2025/11/27 |
3,404 |
3,404 |
3,404 |
3,404 |
110 |
0.53 |
| 2025/11/28 |
3,397 |
3,405 |
3,397 |
3,405 |
1,120 |
0.03 |
| 2025/12/01 |
3,408 |
3,408 |
3,370 |
3,370 |
2,380 |
-1.03 |
| 2025/12/02 |
3,378 |
3,378 |
3,370 |
3,370 |
190 |
0.00 |
| 2025/12/03 |
3,376 |
3,376 |
3,370 |
3,374 |
140 |
0.12 |
| 2025/12/04 |
3,369 |
3,434 |
3,369 |
3,433 |
90,870 |
1.75 |
| 2025/12/05 |
3,397 |
3,397 |
3,393 |
3,393 |
2,440 |
-1.17 |
| 2025/12/08 |
3,402 |
3,412 |
3,388 |
3,412 |
22,680 |
0.56 |
| 2025/12/09 |
3,424 |
3,424 |
3,418 |
3,419 |
23,010 |
0.21 |
| 2025/12/10 |
3,433 |
3,441 |
3,416 |
3,419 |
13,670 |
0.00 |
| 2025/12/11 |
3,441 |
3,442 |
3,391 |
3,402 |
59,370 |
-0.50 |
| 2025/12/12 |
3,429 |
3,462 |
3,429 |
3,459 |
49,020 |
1.68 |
| 2025/12/15 |
3,444 |
3,464 |
3,441 |
3,462 |
76,060 |
0.09 |
| 2025/12/16 |
3,445 |
3,445 |
3,409 |
3,412 |
2,720 |
-1.44 |
| 2025/12/17 |
3,402 |
3,402 |
3,378 |
3,402 |
13,180 |
-0.29 |
| 2025/12/18 |
3,374 |
3,396 |
3,374 |
3,392 |
5,100 |
-0.29 |
| 2025/12/19 |
3,402 |
3,425 |
3,402 |
3,425 |
5,170 |
0.97 |
| 2025/12/22 |
3,462 |
3,462 |
3,437 |
3,437 |
1,390 |
0.35 |
| 2025/12/23 |
3,446 |
3,455 |
3,446 |
3,455 |
1,190 |
0.52 |
| 2025/12/24 |
3,460 |
3,460 |
3,442 |
3,442 |
1,500 |
-0.38 |
| 2025/12/25 |
3,445 |
3,445 |
3,440 |
3,445 |
1,410 |
0.09 |
| 2025/12/26 |
3,463 |
3,467 |
3,449 |
3,449 |
870 |
0.12 |
| 2025/12/29 |
3,455 |
3,468 |
3,455 |
3,468 |
2,290 |
0.55 |
| 2025/12/30 |
3,457 |
3,458 |
3,444 |
3,444 |
71,040 |
-0.69 |
| 2026/01/05 |
3,485 |
3,521 |
3,485 |
3,517 |
15,380 |
2.12 |
| 2026/01/06 |
3,557 |
3,569 |
3,555 |
3,569 |
7,990 |
1.48 |
| 2026/01/07 |
3,548 |
3,558 |
3,546 |
3,549 |
4,480 |
-0.56 |
| 2026/01/08 |
3,541 |
3,546 |
3,521 |
3,524 |
6,080 |
-0.70 |
| 2026/01/09 |
3,541 |
3,555 |
3,525 |
3,555 |
3,360 |
0.88 |
| 2026/01/13 |
3,648 |
3,648 |
3,631 |
3,637 |
5,700 |
2.31 |
| 2026/01/14 |
3,657 |
3,668 |
3,650 |
3,668 |
2,240 |
0.85 |
| 2026/01/15 |
3,686 |
3,713 |
3,686 |
3,712 |
3,870 |
1.20 |
| 2026/01/16 |
3,699 |
3,704 |
3,695 |
3,704 |
2,900 |
-0.22 |
| 2026/01/19 |
3,686 |
3,696 |
3,664 |
3,696 |
5,920 |
-0.22 |
| 2026/01/20 |
3,678 |
3,678 |
3,659 |
3,670 |
55,050 |
-0.70 |
| 2026/01/21 |
3,615 |
3,639 |
3,613 |
3,632 |
53,750 |
-1.04 |
| 2026/01/22 |
3,681 |
3,681 |
3,654 |
3,656 |
48,020 |
0.66 |
| 2026/01/23 |
3,668 |
3,687 |
3,668 |
3,670 |
1,350 |
0.38 |
| 2026/01/26 |
3,603 |
3,609 |
3,586 |
3,598 |
16,170 |
-1.96 |
| 2026/01/27 |
3,593 |
3,602 |
3,566 |
3,596 |
137,150 |
-0.06 |
| 2026/01/28 |
3,573 |
3,584 |
3,565 |
3,582 |
23,900 |
-0.39 |
| 2026/01/29 |
3,577 |
3,590 |
3,551 |
3,582 |
6,340 |
0.00 |
| 2026/01/30 |
3,603 |
3,613 |
3,589 |
3,610 |
4,620 |
0.78 |
| 2026/02/02 |
3,644 |
3,663 |
3,575 |
3,575 |
1,430 |
-0.97 |
| 2026/02/03 |
3,642 |
3,689 |
3,642 |
3,687 |
1,640 |
3.13 |
| 2026/02/04 |
3,679 |
3,694 |
3,666 |
3,693 |
6,600 |
0.16 |
| 2026/02/05 |
3,705 |
3,726 |
3,687 |
3,696 |
9,160 |
0.08 |
| 2026/02/06 |
3,676 |
3,733 |
3,666 |
3,733 |
11,280 |
1.00 |
| 2026/02/09 |
3,865 |
3,865 |
3,819 |
3,833 |
39,250 |
2.68 |
| 2026/02/10 |
3,861 |
3,903 |
3,861 |
3,898 |
58,110 |
1.70 |
| 2026/02/12 |
3,903 |
3,922 |
3,897 |
3,915 |
7,990 |
0.44 |
| 2026/02/13 |
3,892 |
3,907 |
3,858 |
3,863 |
211,330 |
-1.33 |
| 2026/02/16 |
3,876 |
3,876 |
3,833 |
3,843 |
6,970 |
-0.52 |
| 2026/02/17 |
3,832 |
3,832 |
3,789 |
3,791 |
13,830 |
-1.35 |
| 2026/02/18 |
3,832 |
3,859 |
3,827 |
3,854 |
68,630 |
1.66 |
| 2026/02/19 |
3,871 |
3,892 |
3,860 |
3,892 |
3,580 |
0.99 |
| 2026/02/20 |
3,866 |
3,866 |
3,841 |
3,850 |
7,720 |
-1.08 |
| 2026/02/24 |
3,855 |
3,864 |
3,850 |
3,864 |
12,550 |
0.36 |
| 2026/02/25 |
3,889 |
3,893 |
3,867 |
3,893 |
13,560 |
0.75 |
| 2026/02/26 |
3,943 |
3,943 |
3,925 |
3,929 |
1,910 |
0.92 |
| 2026/02/27 |
3,927 |
3,974 |
3,922 |
3,974 |
2,600 |
1.15 |
| 2026/03/02 |
3,888 |
3,934 |
3,888 |
3,920 |
4,650 |
-1.36 |
| 2026/03/03 |
3,906 |
3,906 |
3,809 |
3,810 |
22,300 |
-2.81 |
| 2026/03/04 |
3,743 |
3,760 |
3,633 |
3,679 |
110,500 |
-3.44 |
